KissMeData/272550/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	161111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18980	120	2	0.64	365231100	19323	110.39	18860	18980	18730	24500	13210	18860	18901.36	6.34	0	4801	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2997	11.78	0.80	12	0.12	1611.00	23724.00	19300	20240626	-1.66	15010	20231102	26.45	19300	-1.66	20240626	15590	21.74	20240104	19300	-1.66	20240626	15010	26.45	20231102	0.08	N	272550	5000	789 억		1001270	N	N	1	N	00	N
3	20240731	151127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	100	2	0.53	344490780	18230	104.15	18860	18980	18730	24500	13210	18860	18896.92	6.34	0	4967	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2994	11.77	0.80	12	0.12	1611.00	23724.00	19300	20240626	-1.76	15010	20231102	26.32	19300	-1.76	20240626	15590	21.62	20240104	19300	-1.76	20240626	15010	26.32	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
4	20240731	141126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	110	2	0.58	318357770	16852	96.28	18860	18980	18730	24500	13210	18860	18891.39	6.34	0	5214	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2995	11.78	0.80	12	0.11	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
5	20240731	131122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	110	2	0.58	280596330	14861	84.90	18860	18980	18730	24500	13210	18860	18881.39	6.34	0	5164	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2995	11.78	0.80	12	0.09	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
6	20240731	121121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	100	2	0.53	200989220	10658	60.89	18860	18980	18730	24500	13210	18860	18858.06	6.34	0	4265	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2994	11.77	0.80	12	0.07	1611.00	23724.00	19300	20240626	-1.76	15010	20231102	26.32	19300	-1.76	20240626	15590	21.62	20240104	19300	-1.76	20240626	15010	26.32	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
7	20240731	111125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18970	110	2	0.58	158629970	8425	48.13	18860	18970	18730	24500	13210	18860	18828.48	6.34	0	3812	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2995	11.78	0.80	12	0.05	1611.00	23724.00	19300	20240626	-1.71	15010	20231102	26.38	19300	-1.71	20240626	15590	21.68	20240104	19300	-1.71	20240626	15010	26.38	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
8	20240731	101119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18810	-50	5	-0.27	25003490	1331	7.60	18860	18860	18730	24500	13210	18860	18785.49	6.34	0	46	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2970	11.68	0.79	12	0.01	1611.00	23724.00	19300	20240626	-2.54	15010	20231102	25.32	19300	-2.54	20240626	15590	20.65	20240104	19300	-2.54	20240626	15010	25.32	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
9	20240731	091121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18750	-110	5	-0.58	2558010	136	0.78	18860	18860	18740	24500	13210	18860	18808.90	6.34	0	39	19100	18980	18760	18640	18420	19040	18700	789	5640	5000	14330	10	1	15788671	2960	11.64	0.79	12	0.00	1611.00	23724.00	19300	20240626	-2.85	15010	20231102	24.92	19300	-2.85	20240626	15590	20.27	20240104	19300	-2.85	20240626	15010	24.92	20231102	0.08	N	272550	5000	789 억		1001270	N	N	65	N	00	N
10	20240730	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18860	70	2	0.37	326438760	17440	118.27	18790	18880	18540	24400	13160	18790	18717.80	6.35	0	2938	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2978	11.71	0.79	12	0.11	1611.00	23724.00	19300	20240626	-2.28	15010	20231102	25.65	19300	-2.28	20240626	15590	20.97	20240104	19300	-2.28	20240626	15010	25.65	20231102	0.08	N	272550	5000	789 억		1002863	N	N	65	N	00	N
11	20240730	151115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18810	20	2	0.11	314628940	16813	114.02	18790	18880	18540	24400	13160	18790	18713.43	6.35	0	2979	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2970	11.68	0.79	12	0.11	1611.00	23724.00	19300	20240626	-2.54	15010	20231102	25.32	19300	-2.54	20240626	15590	20.65	20240104	19300	-2.54	20240626	15010	25.32	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
12	20240730	141101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18680	-110	5	-0.59	141521490	7605	51.57	18790	18790	18540	24400	13160	18790	18609.01	6.35	0	-1093	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2949	11.60	0.79	12	0.05	1611.00	23724.00	19300	20240626	-3.21	15010	20231102	24.45	19300	-3.21	20240626	15590	19.82	20240104	19300	-3.21	20240626	15010	24.45	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
13	20240730	131106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-190	5	-1.01	119301790	6412	43.48	18790	18790	18540	24400	13160	18790	18606.02	6.35	0	-1612	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2937	11.55	0.78	12	0.04	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
14	20240730	121057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18560	-230	5	-1.22	88908410	4775	32.38	18790	18790	18550	24400	13160	18790	18619.56	6.35	0	-1333	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2930	11.52	0.78	12	0.03	1611.00	23724.00	19300	20240626	-3.83	15010	20231102	23.65	19300	-3.83	20240626	15590	19.05	20240104	19300	-3.83	20240626	15010	23.65	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
15	20240730	111102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18620	-170	5	-0.90	63627420	3416	23.17	18790	18790	18550	24400	13160	18790	18626.29	6.35	0	-558	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2940	11.56	0.78	12	0.02	1611.00	23724.00	19300	20240626	-3.52	15010	20231102	24.05	19300	-3.52	20240626	15590	19.44	20240104	19300	-3.52	20240626	15010	24.05	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
16	20240730	101113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	-140	5	-0.75	50412030	2707	18.36	18790	18790	18550	24400	13160	18790	18622.84	6.35	0	-558	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2945	11.58	0.79	12	0.02	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
17	20240730	091116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18660	-130	5	-0.69	7793630	417	2.83	18790	18790	18650	24400	13160	18790	18689.76	6.35	0	-223	18996	18892	18746	18642	18496	18945	18695	789	5610	5000	14280	10	1	15788671	2946	11.58	0.79	12	0.00	1611.00	23724.00	19300	20240626	-3.32	15010	20231102	24.32	19300	-3.32	20240626	15590	19.69	20240104	19300	-3.32	20240626	15010	24.32	20231102	0.08	N	272550	5000	789 억		1002863	N	N	0	N	00	N
18	20240729	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	50	2	0.27	275853420	14718	74.13	18740	18850	18600	24350	13120	18740	18742.58	6.35	0	-550	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2967	11.66	0.79	12	0.09	1611.00	23724.00	19300	20240626	-2.64	15010	20231102	25.18	19300	-2.64	20240626	15590	20.53	20240104	19300	-2.64	20240626	15010	25.18	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
19	20240729	151107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18730	-10	5	-0.05	246757830	13164	66.30	18740	18850	18600	24350	13120	18740	18744.90	6.35	0	317	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2957	11.63	0.79	12	0.08	1611.00	23724.00	19300	20240626	-2.95	15010	20231102	24.78	19300	-2.95	20240626	15590	20.14	20240104	19300	-2.95	20240626	15010	24.78	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
20	20240729	141114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18720	-20	5	-0.11	227893090	12156	61.23	18740	18850	18600	24350	13120	18740	18747.37	6.35	0	471	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2956	11.62	0.79	12	0.08	1611.00	23724.00	19300	20240626	-3.01	15010	20231102	24.72	19300	-3.01	20240626	15590	20.08	20240104	19300	-3.01	20240626	15010	24.72	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
21	20240729	131110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	50	2	0.27	207101410	11046	55.64	18740	18850	18600	24350	13120	18740	18749.00	6.35	0	509	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2967	11.66	0.79	12	0.07	1611.00	23724.00	19300	20240626	-2.64	15010	20231102	25.18	19300	-2.64	20240626	15590	20.53	20240104	19300	-2.64	20240626	15010	25.18	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
22	20240729	121111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18810	70	2	0.37	185876840	9916	49.94	18740	18850	18600	24350	13120	18740	18745.14	6.35	0	358	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2970	11.68	0.79	12	0.06	1611.00	23724.00	19300	20240626	-2.54	15010	20231102	25.32	19300	-2.54	20240626	15590	20.65	20240104	19300	-2.54	20240626	15010	25.32	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
23	20240729	111059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	0	3	0.00	117313090	6252	31.49	18740	18850	18600	24350	13120	18740	18764.09	6.35	0	-827	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2959	11.63	0.79	12	0.04	1611.00	23724.00	19300	20240626	-2.90	15010	20231102	24.85	19300	-2.90	20240626	15590	20.21	20240104	19300	-2.90	20240626	15010	24.85	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
24	20240729	101057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	30	2	0.16	61293180	3273	16.49	18740	18770	18600	24350	13120	18740	18726.91	6.35	0	198	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2964	11.65	0.79	12	0.02	1611.00	23724.00	19300	20240626	-2.75	15010	20231102	25.05	19300	-2.75	20240626	15590	20.40	20240104	19300	-2.75	20240626	15010	25.05	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
25	20240729	091055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	0	3	0.00	14701850	785	3.95	18740	18740	18600	24350	13120	18740	18728.47	6.35	0	-253	19026	18882	18596	18452	18166	18955	18525	789	5610	5000	14240	10	1	15788671	2959	11.63	0.79	12	0.00	1611.00	23724.00	19300	20240626	-2.90	15010	20231102	24.85	19300	-2.90	20240626	15590	20.21	20240104	19300	-2.90	20240626	15010	24.85	20231102	0.08	N	272550	5000	789 억		1002478	N	N	1	N	00	N
26	20240726	161039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18740	240	2	1.30	367402490	19758	81.18	18500	18740	18310	24050	12950	18500	18593.64	6.37	0	2872	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2959	11.63	0.79	12	0.13	1611.00	23724.00	19300	20240626	-2.90	15010	20231102	24.85	19300	-2.90	20240626	15590	20.21	20240104	19300	-2.90	20240626	15010	24.85	20231102	0.08	N	272550	5000	789 억		1005310	N	N	1	N	00	N
27	20240726	151051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	150	2	0.81	293420660	15803	64.93	18500	18730	18310	24050	12950	18500	18567.40	6.37	0	2822	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2945	11.58	0.79	12	0.10	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
28	20240726	141051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18660	160	2	0.86	205571300	11102	45.62	18500	18700	18310	24050	12950	18500	18516.60	6.37	0	1263	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2946	11.58	0.79	12	0.07	1611.00	23724.00	19300	20240626	-3.32	15010	20231102	24.32	19300	-3.32	20240626	15590	19.69	20240104	19300	-3.32	20240626	15010	24.32	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
29	20240726	131052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	10	2	0.05	131126030	7097	29.16	18500	18600	18310	24050	12950	18500	18476.26	6.37	0	-630	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2922	11.49	0.78	12	0.04	1611.00	23724.00	19300	20240626	-4.09	15010	20231102	23.32	19300	-4.09	20240626	15590	18.73	20240104	19300	-4.09	20240626	15010	23.32	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
30	20240726	121056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	30	2	0.16	114638820	6207	25.50	18500	18600	18310	24050	12950	18500	18469.28	6.37	0	-558	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2926	11.50	0.78	12	0.04	1611.00	23724.00	19300	20240626	-3.99	15010	20231102	23.45	19300	-3.99	20240626	15590	18.86	20240104	19300	-3.99	20240626	15010	23.45	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
31	20240726	111057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	0	3	0.00	83942750	4546	18.68	18500	18600	18310	24050	12950	18500	18465.19	6.37	0	-682	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2921	11.48	0.78	12	0.03	1611.00	23724.00	19300	20240626	-4.15	15010	20231102	23.25	19300	-4.15	20240626	15590	18.67	20240104	19300	-4.15	20240626	15010	23.25	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
32	20240726	101049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18490	-10	5	-0.05	37597300	2040	8.38	18500	18600	18310	24050	12950	18500	18430.05	6.37	0	-678	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2919	11.48	0.78	12	0.01	1611.00	23724.00	19300	20240626	-4.20	15010	20231102	23.18	19300	-4.20	20240626	15590	18.60	20240104	19300	-4.20	20240626	15010	23.18	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
33	20240726	091048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	30	2	0.16	1299970	70	0.29	18500	18600	18500	24050	12950	18500	18571.00	6.37	0	-13	18873	18686	18403	18216	17933	18780	18310	789	5550	5000	14060	10	1	15788671	2926	11.50	0.78	12	0.00	1611.00	23724.00	19300	20240626	-3.99	15010	20231102	23.45	19300	-3.99	20240626	15590	18.86	20240104	19300	-3.99	20240626	15010	23.45	20231102	0.08	N	272550	5000	789 억		1005310	N	N	0	N	00	N
34	20240725	161047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18500	200	2	1.09	441930480	24006	250.72	18120	18590	18120	23750	12810	18300	18409.07	6.35	0	2754	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2921	11.48	0.78	12	0.15	1611.00	23724.00	19300	20240626	-4.15	15010	20231102	23.25	19300	-4.15	20240626	15590	18.67	20240104	19300	-4.15	20240626	15010	23.25	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
35	20240725	151059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	210	2	1.15	411007670	22333	233.24	18120	18590	18120	23750	12810	18300	18403.61	6.35	0	3306	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2922	11.49	0.78	12	0.14	1611.00	23724.00	19300	20240626	-4.09	15010	20231102	23.32	19300	-4.09	20240626	15590	18.73	20240104	19300	-4.09	20240626	15010	23.32	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
36	20240725	141054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18570	270	2	1.48	293637090	16001	167.11	18120	18580	18120	23750	12810	18300	18351.18	6.35	0	4115	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2932	11.53	0.78	12	0.10	1611.00	23724.00	19300	20240626	-3.78	15010	20231102	23.72	19300	-3.78	20240626	15590	19.11	20240104	19300	-3.78	20240626	15010	23.72	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
37	20240725	131048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	110440820	6041	63.09	18120	18450	18120	23750	12810	18300	18281.87	6.35	0	-561	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.04	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
38	20240725	121054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	89122250	4875	50.91	18120	18450	18120	23750	12810	18300	18281.48	6.35	0	-499	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
39	20240725	111051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	-60	5	-0.33	68810520	3762	39.29	18120	18450	18120	23750	12810	18300	18290.94	6.35	0	-773	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2880	11.32	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.49	15010	20231102	21.52	19300	-5.49	20240626	15590	17.00	20240104	19300	-5.49	20240626	15010	21.52	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
40	20240725	101044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	-10	5	-0.05	54943290	3002	31.35	18120	18450	18120	23750	12810	18300	18302.23	6.35	0	-828	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2888	11.35	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.23	15010	20231102	21.85	19300	-5.23	20240626	15590	17.32	20240104	19300	-5.23	20240626	15010	21.85	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
41	20240725	091040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	-30	5	-0.16	8610400	472	4.93	18120	18300	18120	23750	12810	18300	18242.13	6.35	0	-338	18453	18376	18223	18146	17993	18415	18185	789	5450	5000	13900	10	1	15788671	2885	11.34	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.34	15010	20231102	21.72	19300	-5.34	20240626	15590	17.19	20240104	19300	-5.34	20240626	15010	21.72	20231102	0.08	N	272550	5000	789 억		1002080	N	N	1	N	00	N
42	20240724	161039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	110	2	0.60	173147800	9513	49.94	18190	18300	18070	23600	12740	18190	18187.41	6.35	0	510	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2889	11.36	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.09	N	272550	5000	789 억		1001940	N	N	1	N	00	N
43	20240724	151056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	90	2	0.49	129671540	7137	37.46	18190	18280	18070	23600	12740	18190	18168.91	6.35	0	514	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2886	11.35	0.77	12	0.05	1611.00	23724.00	19300	20240626	-5.28	15010	20231102	21.79	19300	-5.28	20240626	15590	17.25	20240104	19300	-5.28	20240626	15010	21.79	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
44	20240724	141049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	40	2	0.22	115172390	6342	33.29	18190	18250	18070	23600	12740	18190	18160.26	6.35	0	543	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2878	11.32	0.77	12	0.04	1611.00	23724.00	19300	20240626	-5.54	15010	20231102	21.45	19300	-5.54	20240626	15590	16.93	20240104	19300	-5.54	20240626	15010	21.45	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
45	20240724	131055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	-10	5	-0.05	99658720	5489	28.81	18190	18190	18070	23600	12740	18190	18156.08	6.35	0	532	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2870	11.28	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.80	15010	20231102	21.12	19300	-5.80	20240626	15590	16.61	20240104	19300	-5.80	20240626	15010	21.12	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
46	20240724	121053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	-10	5	-0.05	92621310	5102	26.78	18190	18190	18070	23600	12740	18190	18153.92	6.35	0	474	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2870	11.28	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.80	15010	20231102	21.12	19300	-5.80	20240626	15590	16.61	20240104	19300	-5.80	20240626	15010	21.12	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
47	20240724	111050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18190	0	3	0.00	54927640	3029	15.90	18190	18190	18070	23600	12740	18190	18133.92	6.35	0	271	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2872	11.29	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.75	15010	20231102	21.19	19300	-5.75	20240626	15590	16.68	20240104	19300	-5.75	20240626	15010	21.19	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
48	20240724	101118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	-60	5	-0.33	31285870	1726	9.06	18190	18190	18070	23600	12740	18190	18126.23	6.35	0	3	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2862	11.25	0.76	12	0.01	1611.00	23724.00	19300	20240626	-6.06	15010	20231102	20.79	19300	-6.06	20240626	15590	16.29	20240104	19300	-6.06	20240626	15010	20.79	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
49	20240724	091041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18170	-20	5	-0.11	1051800	58	0.30	18190	18190	18070	23600	12740	18190	18134.48	6.35	0	-4	18376	18282	18096	18002	17816	18330	18050	789	5410	5000	13820	10	1	15788671	2869	11.28	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.85	15010	20231102	21.05	19300	-5.85	20240626	15590	16.55	20240104	19300	-5.85	20240626	15010	21.05	20231102	0.09	N	272550	5000	789 억		1001940	N	N	4	N	00	N
50	20240723	161034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18190	100	2	0.55	343781380	19050	120.70	18080	18190	17910	23500	12670	18090	18046.27	6.32	0	4020	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2872	11.29	0.77	12	0.12	1611.00	23724.00	19300	20240626	-5.75	15010	20231102	21.19	19300	-5.75	20240626	15590	16.68	20240104	19300	-5.75	20240626	15010	21.19	20231102	0.09	N	272550	5000	789 억		998334	N	N	4	N	00	N
51	20240723	151100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	40	2	0.22	313822020	17402	110.26	18080	18170	17910	23500	12670	18090	18033.68	6.32	0	4473	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2862	11.25	0.76	12	0.11	1611.00	23724.00	19300	20240626	-6.06	15010	20231102	20.79	19300	-6.06	20240626	15590	16.29	20240104	19300	-6.06	20240626	15010	20.79	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
52	20240723	141036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	0	3	0.00	242440000	13454	85.24	18080	18170	17910	23500	12670	18090	18019.92	6.32	0	2750	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2856	11.23	0.76	12	0.09	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
53	20240723	131032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	40	2	0.22	210354200	11681	74.01	18080	18170	17910	23500	12670	18090	18008.24	6.32	0	1712	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2862	11.25	0.76	12	0.07	1611.00	23724.00	19300	20240626	-6.06	15010	20231102	20.79	19300	-6.06	20240626	15590	16.29	20240104	19300	-6.06	20240626	15010	20.79	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
54	20240723	121041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	-20	5	-0.11	168474460	9365	59.34	18080	18090	17910	23500	12670	18090	17989.80	6.32	0	1381	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2853	11.22	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.37	15010	20231102	20.39	19300	-6.37	20240626	15590	15.91	20240104	19300	-6.37	20240626	15010	20.39	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
55	20240723	111040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-100	5	-0.55	142078050	7901	50.06	18080	18090	17910	23500	12670	18090	17982.29	6.32	0	1022	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2840	11.17	0.76	12	0.05	1611.00	23724.00	19300	20240626	-6.79	15010	20231102	19.85	19300	-6.79	20240626	15590	15.39	20240104	19300	-6.79	20240626	15010	19.85	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
56	20240723	101034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	-60	5	-0.33	69756950	3880	24.58	18080	18090	17910	23500	12670	18090	17978.60	6.32	0	743	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2847	11.19	0.76	12	0.02	1611.00	23724.00	19300	20240626	-6.58	15010	20231102	20.12	19300	-6.58	20240626	15590	15.65	20240104	19300	-6.58	20240626	15010	20.12	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
57	20240723	091046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	-60	5	-0.33	1192590	66	0.42	18080	18090	18030	23500	12670	18090	18069.55	6.32	0	-1	18303	18196	18043	17936	17783	18250	17990	789	5410	5000	13740	10	1	15788671	2847	11.19	0.76	12	0.00	1611.00	23724.00	19300	20240626	-6.58	15010	20231102	20.12	19300	-6.58	20240626	15590	15.65	20240104	19300	-6.58	20240626	15010	20.12	20231102	0.09	N	272550	5000	789 억		998334	N	N	0	N	00	N
58	20240722	161029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-120	5	-0.66	282954080	15723	144.09	17970	18150	17890	23650	12750	18210	17996.19	6.32	0	352	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2856	11.23	0.76	12	0.10	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
59	20240722	151038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	-60	5	-0.33	238800200	13282	121.72	17970	18150	17890	23650	12750	18210	17979.24	6.32	0	988	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2866	11.27	0.77	12	0.08	1611.00	23724.00	19300	20240626	-5.96	15010	20231102	20.92	19300	-5.96	20240626	15590	16.42	20240104	19300	-5.96	20240626	15010	20.92	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
60	20240722	141045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	-180	5	-0.99	209175330	11641	106.68	17970	18150	17890	23650	12750	18210	17968.85	6.32	0	920	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2847	11.19	0.76	12	0.07	1611.00	23724.00	19300	20240626	-6.58	15010	20231102	20.12	19300	-6.58	20240626	15590	15.65	20240104	19300	-6.58	20240626	15010	20.12	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
61	20240722	131040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18030	-180	5	-0.99	180226470	10035	91.96	17970	18150	17890	23650	12750	18210	17959.79	6.32	0	1036	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2847	11.19	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.58	15010	20231102	20.12	19300	-6.58	20240626	15590	15.65	20240104	19300	-6.58	20240626	15010	20.12	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
62	20240722	121036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-220	5	-1.21	160498560	8939	81.92	17970	18150	17890	23650	12750	18210	17954.87	6.32	0	1041	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2840	11.17	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.79	15010	20231102	19.85	19300	-6.79	20240626	15590	15.39	20240104	19300	-6.79	20240626	15010	19.85	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
63	20240722	111036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-290	5	-1.59	146907960	8182	74.98	17970	18150	17890	23650	12750	18210	17955.02	6.32	0	974	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2829	11.12	0.76	12	0.05	1611.00	23724.00	19300	20240626	-7.15	15010	20231102	19.39	19300	-7.15	20240626	15590	14.95	20240104	19300	-7.15	20240626	15010	19.39	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
64	20240722	101036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-270	5	-1.48	121728930	6776	62.10	17970	18150	17900	23650	12750	18210	17964.72	6.32	0	900	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2832	11.14	0.76	12	0.04	1611.00	23724.00	19300	20240626	-7.05	15010	20231102	19.52	19300	-7.05	20240626	15590	15.07	20240104	19300	-7.05	20240626	15010	19.52	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
65	20240722	091040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-150	5	-0.82	34988610	1946	17.83	17970	18140	17950	23650	12750	18210	17979.76	6.32	0	561	18376	18292	18126	18042	17876	18335	18085	789	5440	5000	13830	10	1	15788671	2851	11.21	0.76	12	0.01	1611.00	23724.00	19300	20240626	-6.42	15010	20231102	20.32	19300	-6.42	20240626	15590	15.84	20240104	19300	-6.42	20240626	15010	20.32	20231102	0.10	N	272550	5000	789 억		998345	N	N	0	N	00	N
66	20240719	161010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18210	-20	5	-0.11	197161910	10904	82.91	18000	18210	17960	23650	12770	18230	18081.61	6.32	0	164	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2875	11.30	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.65	15010	20231102	21.32	19300	-5.65	20240626	15590	16.81	20240104	19300	-5.65	20240626	15010	21.32	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
67	20240719	151022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18110	-120	5	-0.66	174202850	9641	73.30	18000	18210	17960	23650	12770	18230	18068.96	6.32	0	486	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2859	11.24	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.17	15010	20231102	20.65	19300	-6.17	20240626	15590	16.16	20240104	19300	-6.17	20240626	15010	20.65	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
68	20240719	141023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-140	5	-0.77	113150160	6269	47.67	18000	18210	17960	23650	12770	18230	18049.16	6.32	0	469	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2856	11.23	0.76	12	0.04	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
69	20240719	131015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18020	-210	5	-1.15	98412900	5453	41.46	18000	18210	17960	23650	12770	18230	18047.48	6.32	0	109	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2845	11.19	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.63	15010	20231102	20.05	19300	-6.63	20240626	15590	15.59	20240104	19300	-6.63	20240626	15010	20.05	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
70	20240719	121012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-140	5	-0.77	79081150	4382	33.32	18000	18210	17960	23650	12770	18230	18046.82	6.32	0	-27	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2856	11.23	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
71	20240719	111024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18080	-150	5	-0.82	67372650	3734	28.39	18000	18210	17960	23650	12770	18230	18043.02	6.32	0	-97	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2855	11.22	0.76	12	0.02	1611.00	23724.00	19300	20240626	-6.32	15010	20231102	20.45	19300	-6.32	20240626	15590	15.97	20240104	19300	-6.32	20240626	15010	20.45	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
72	20240719	101000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-140	5	-0.77	37451490	2079	15.81	18000	18210	17960	23650	12770	18230	18014.18	6.32	0	-49	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2856	11.23	0.76	12	0.01	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
73	20240719	091026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18050	-180	5	-0.99	6385650	354	2.69	18000	18210	18000	23650	12770	18230	18038.56	6.32	0	47	18450	18340	18150	18040	17850	18395	18095	789	5420	5000	13850	10	1	15788671	2850	11.20	0.76	12	0.00	1611.00	23724.00	19300	20240626	-6.48	15010	20231102	20.25	19300	-6.48	20240626	15590	15.78	20240104	19300	-6.48	20240626	15010	20.25	20231102	0.10	N	272550	5000	789 억		998398	N	N	4	N	00	N
74	20240718	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	-40	5	-0.22	237552710	13151	99.10	18100	18260	17960	23750	12790	18270	18063.47	6.32	0	187	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2878	11.32	0.77	12	0.08	1611.00	23724.00	19300	20240626	-5.54	15010	20231102	21.45	19300	-5.54	20240626	15590	16.93	20240104	19300	-5.54	20240626	15010	21.45	20231102	0.11	N	272550	5000	789 억		997835	N	N	4	N	00	N
75	20240718	151014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-270	5	-1.48	193672170	10727	80.84	18100	18260	18000	23750	12790	18270	18054.64	6.32	0	490	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2842	11.17	0.76	12	0.07	1611.00	23724.00	19300	20240626	-6.74	15010	20231102	19.92	19300	-6.74	20240626	15590	15.46	20240104	19300	-6.74	20240626	15010	19.92	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
76	20240718	141006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18040	-230	5	-1.26	160789340	8901	67.08	18100	18260	18000	23750	12790	18270	18064.19	6.32	0	401	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2848	11.20	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.53	15010	20231102	20.19	19300	-6.53	20240626	15590	15.72	20240104	19300	-6.53	20240626	15010	20.19	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
77	20240718	131007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18050	-220	5	-1.20	122871620	6799	51.24	18100	18260	18000	23750	12790	18270	18072.01	6.32	0	330	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2850	11.20	0.76	12	0.04	1611.00	23724.00	19300	20240626	-6.48	15010	20231102	20.25	19300	-6.48	20240626	15590	15.78	20240104	19300	-6.48	20240626	15010	20.25	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
78	20240718	121007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18100	-170	5	-0.93	102685870	5682	42.82	18100	18260	18000	23750	12790	18270	18072.13	6.32	0	648	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2858	11.24	0.76	12	0.04	1611.00	23724.00	19300	20240626	-6.22	15010	20231102	20.59	19300	-6.22	20240626	15590	16.10	20240104	19300	-6.22	20240626	15010	20.59	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
79	20240718	111014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18120	-150	5	-0.82	80904420	4479	33.75	18100	18260	18000	23750	12790	18270	18063.05	6.32	0	595	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2861	11.25	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.11	15010	20231102	20.72	19300	-6.11	20240626	15590	16.23	20240104	19300	-6.11	20240626	15010	20.72	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
80	20240718	101016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18190	-80	5	-0.44	65824140	3647	27.48	18100	18260	18000	23750	12790	18270	18048.85	6.32	0	555	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2872	11.29	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.75	15010	20231102	21.19	19300	-5.75	20240626	15590	16.68	20240104	19300	-5.75	20240626	15010	21.19	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
81	20240718	091015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-260	5	-1.42	26089160	1446	10.90	18100	18260	18000	23750	12790	18270	18042.30	6.32	0	368	18543	18406	18253	18116	17963	18415	18125	789	5480	5000	13880	10	1	15788671	2844	11.18	0.76	12	0.01	1611.00	23724.00	19300	20240626	-6.68	15010	20231102	19.99	19300	-6.68	20240626	15590	15.52	20240104	19300	-6.68	20240626	15010	19.99	20231102	0.11	N	272550	5000	789 억		997835	N	N	8	N	00	N
82	20240717	161058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	-10	5	-0.05	241379610	13269	159.06	18270	18390	18100	23750	12800	18280	18191.23	6.33	0	-1913	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2885	11.34	0.77	12	0.08	1611.00	23724.00	19300	20240626	-5.34	15010	20231102	21.72	19300	-5.34	20240626	15590	17.19	20240104	19300	-5.34	20240626	15010	21.72	20231102	0.13	N	272550	5000	789 억		998703	N	N	8	N	00	N
83	20240717	151104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18190	-90	5	-0.49	205429980	11297	135.42	18270	18390	18100	23750	12800	18280	18184.47	6.33	0	-1002	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2872	11.29	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.75	15010	20231102	21.19	19300	-5.75	20240626	15590	16.68	20240104	19300	-5.75	20240626	15010	21.19	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
84	20240717	141100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	-10	5	-0.05	182855080	10058	120.57	18270	18390	18100	23750	12800	18280	18180.06	6.33	0	-713	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2885	11.34	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.34	15010	20231102	21.72	19300	-5.34	20240626	15590	17.19	20240104	19300	-5.34	20240626	15010	21.72	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
85	20240717	131058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	0	3	0.00	161396240	8884	106.50	18270	18390	18100	23750	12800	18280	18167.07	6.33	0	116	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2886	11.35	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.28	15010	20231102	21.79	19300	-5.28	20240626	15590	17.25	20240104	19300	-5.28	20240626	15010	21.79	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
86	20240717	121100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18250	-30	5	-0.16	149185660	8215	98.48	18270	18390	18100	23750	12800	18280	18160.15	6.33	0	202	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2881	11.33	0.77	12	0.05	1611.00	23724.00	19300	20240626	-5.44	15010	20231102	21.59	19300	-5.44	20240626	15590	17.06	20240104	19300	-5.44	20240626	15010	21.59	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
87	20240717	111101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	-150	5	-0.82	90608650	4992	59.84	18270	18390	18100	23750	12800	18280	18150.77	6.33	0	128	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2862	11.25	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.06	15010	20231102	20.79	19300	-6.06	20240626	15590	16.29	20240104	19300	-6.06	20240626	15010	20.79	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
88	20240717	101103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18160	-120	5	-0.66	68356810	3766	45.15	18270	18390	18100	23750	12800	18280	18151.04	6.33	0	0	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2867	11.27	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.91	15010	20231102	20.99	19300	-5.91	20240626	15590	16.48	20240104	19300	-5.91	20240626	15010	20.99	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
89	20240717	090858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	-10	5	-0.05	1457720	80	0.96	18270	18390	18160	23750	12800	18280	18221.50	6.33	0	-1	18440	18360	18250	18170	18060	18400	18210	789	5470	5000	13890	10	1	15788671	2885	11.34	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.34	15010	20231102	21.72	19300	-5.34	20240626	15590	17.19	20240104	19300	-5.34	20240626	15010	21.72	20231102	0.13	N	272550	5000	789 억		998703	N	N	6	N	00	N
90	20240716	161102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	-60	5	-0.33	151752490	8338	48.93	18270	18330	18140	23800	12840	18340	18200.11	6.35	0	-3231	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2886	11.35	0.77	12	0.05	1611.00	23724.00	19300	20240626	-5.28	15010	20231102	21.79	19300	-5.28	20240626	15590	17.25	20240104	19300	-5.28	20240626	15010	21.79	20231102	0.13	N	272550	5000	789 억		1001880	N	N	6	N	00	N
91	20240716	151114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	-190	5	-1.04	128642890	7070	41.49	18270	18290	18140	23800	12840	18340	18195.60	6.35	0	-2694	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2866	11.27	0.77	12	0.04	1611.00	23724.00	19300	20240626	-5.96	15010	20231102	20.92	19300	-5.96	20240626	15590	16.42	20240104	19300	-5.96	20240626	15010	20.92	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
92	20240716	141109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18210	-130	5	-0.71	98347600	5404	31.71	18270	18290	18140	23800	12840	18340	18199.04	6.35	0	-2138	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2875	11.30	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.65	15010	20231102	21.32	19300	-5.65	20240626	15590	16.81	20240104	19300	-5.65	20240626	15010	21.32	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
93	20240716	131109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	-160	5	-0.87	81265130	4467	26.21	18270	18280	18140	23800	12840	18340	18192.33	6.35	0	-1502	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2870	11.28	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.80	15010	20231102	21.12	19300	-5.80	20240626	15590	16.61	20240104	19300	-5.80	20240626	15010	21.12	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
94	20240716	121107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18230	-110	5	-0.60	67164070	3692	21.67	18270	18280	18140	23800	12840	18340	18191.78	6.35	0	-1265	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2878	11.32	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.54	15010	20231102	21.45	19300	-5.54	20240626	15590	16.93	20240104	19300	-5.54	20240626	15010	21.45	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
95	20240716	111108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18220	-120	5	-0.65	53754000	2956	17.35	18270	18280	18140	23800	12840	18340	18184.71	6.35	0	-1203	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2877	11.31	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.60	15010	20231102	21.39	19300	-5.60	20240626	15590	16.87	20240104	19300	-5.60	20240626	15010	21.39	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
96	20240716	101108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18200	-140	5	-0.76	15261980	838	4.92	18270	18280	18180	23800	12840	18340	18212.39	6.35	0	-356	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2874	11.30	0.77	12	0.01	1611.00	23724.00	19300	20240626	-5.70	15010	20231102	21.25	19300	-5.70	20240626	15590	16.74	20240104	19300	-5.70	20240626	15010	21.25	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
97	20240716	091106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18240	-100	5	-0.55	2026260	111	0.65	18270	18280	18200	23800	12840	18340	18254.59	6.35	0	-29	18600	18470	18270	18140	17940	18535	18205	789	5460	5000	13930	10	1	15788671	2880	11.32	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.49	15010	20231102	21.52	19300	-5.49	20240626	15590	17.00	20240104	19300	-5.49	20240626	15010	21.52	20231102	0.13	N	272550	5000	789 억		1001880	N	N	5	N	00	N
98	20240715	161050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18340	40	2	0.22	310008400	17013	161.67	18300	18400	18070	23750	12810	18300	18221.85	6.34	0	1716	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2896	11.38	0.77	12	0.11	1611.00	23724.00	19300	20240626	-4.97	15010	20231102	22.19	19300	-4.97	20240626	15590	17.64	20240104	19300	-4.97	20240626	15010	22.19	20231102	0.13	N	272550	5000	789 억		1000798	N	N	5	N	00	N
99	20240715	151058	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	-20	5	-0.11	287379330	15777	149.93	18300	18400	18070	23750	12810	18300	18215.08	6.34	0	1688	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2886	11.35	0.77	12	0.10	1611.00	23724.00	19300	20240626	-5.28	15010	20231102	21.79	19300	-5.28	20240626	15590	17.25	20240104	19300	-5.28	20240626	15010	21.79	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
100	20240715	141055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	255876810	14057	133.58	18300	18400	18070	23750	12810	18300	18202.80	6.34	0	1651	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.09	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
101	20240715	131057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18270	-30	5	-0.16	240304720	13206	125.50	18300	18400	18070	23750	12810	18300	18196.63	6.34	0	1568	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2885	11.34	0.77	12	0.08	1611.00	23724.00	19300	20240626	-5.34	15010	20231102	21.72	19300	-5.34	20240626	15590	17.19	20240104	19300	-5.34	20240626	15010	21.72	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
102	20240715	121056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18280	-20	5	-0.11	199045510	10952	104.08	18300	18400	18070	23750	12810	18300	18174.35	6.34	0	1270	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2886	11.35	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.28	15010	20231102	21.79	19300	-5.28	20240626	15590	17.25	20240104	19300	-5.28	20240626	15010	21.79	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
103	20240715	111056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	-150	5	-0.82	169234750	9315	88.52	18300	18400	18070	23750	12810	18300	18167.98	6.34	0	1185	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2866	11.27	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.96	15010	20231102	20.92	19300	-5.96	20240626	15590	16.42	20240104	19300	-5.96	20240626	15010	20.92	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
104	20240715	101055	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18150	-150	5	-0.82	85920520	4716	44.82	18300	18400	18150	23750	12810	18300	18218.94	6.34	0	-219	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2866	11.27	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.96	15010	20231102	20.92	19300	-5.96	20240626	15590	16.42	20240104	19300	-5.96	20240626	15010	20.92	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
105	20240715	091056	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18210	-90	5	-0.49	10001930	547	5.20	18300	18300	18200	23750	12810	18300	18285.06	6.34	0	32	18480	18390	18310	18220	18140	18435	18265	789	5450	5000	13900	10	1	15788671	2875	11.30	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.65	15010	20231102	21.32	19300	-5.65	20240626	15590	16.81	20240104	19300	-5.65	20240626	15010	21.32	20231102	0.13	N	272550	5000	789 억		1000798	N	N	4	N	00	N
106	20240712	161047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	192543880	10523	95.11	18240	18400	18230	23750	12810	18300	18297.43	6.34	0	880	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.12	N	272550	5000	789 억		1000381	N	N	4	N	00	N
107	20240712	151054	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	-10	5	-0.05	183765150	10043	90.77	18240	18400	18230	23750	12810	18300	18297.83	6.34	0	1003	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2888	11.35	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.23	15010	20231102	21.85	19300	-5.23	20240626	15590	17.32	20240104	19300	-5.23	20240626	15010	21.85	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
108	20240712	141057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	164180580	8972	81.09	18240	18400	18230	23750	12810	18300	18299.22	6.34	0	1050	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
109	20240712	131051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18310	10	2	0.05	151998290	8306	75.07	18240	18400	18230	23750	12810	18300	18299.82	6.34	0	1084	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2891	11.37	0.77	12	0.05	1611.00	23724.00	19300	20240626	-5.13	15010	20231102	21.99	19300	-5.13	20240626	15590	17.45	20240104	19300	-5.13	20240626	15010	21.99	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
110	20240712	121053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	0	3	0.00	123546210	6751	61.02	18240	18400	18230	23750	12810	18300	18300.43	6.34	0	903	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2889	11.36	0.77	12	0.04	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
111	20240712	111050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18310	10	2	0.05	89711650	4901	44.30	18240	18400	18230	23750	12810	18300	18304.76	6.34	0	618	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2891	11.37	0.77	12	0.03	1611.00	23724.00	19300	20240626	-5.13	15010	20231102	21.99	19300	-5.13	20240626	15590	17.45	20240104	19300	-5.13	20240626	15010	21.99	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
112	20240712	101050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	-10	5	-0.05	66258320	3621	32.73	18240	18400	18230	23750	12810	18300	18298.35	6.34	0	553	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2888	11.35	0.77	12	0.02	1611.00	23724.00	19300	20240626	-5.23	15010	20231102	21.85	19300	-5.23	20240626	15590	17.32	20240104	19300	-5.23	20240626	15010	21.85	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
113	20240712	091048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18260	-40	5	-0.22	10123660	554	5.01	18240	18340	18240	23750	12810	18300	18273.75	6.34	0	5	18600	18450	18250	18100	17900	18525	18175	789	5450	5000	13900	10	1	15788671	2883	11.33	0.77	12	0.00	1611.00	23724.00	19300	20240626	-5.39	15010	20231102	21.65	19300	-5.39	20240626	15590	17.13	20240104	19300	-5.39	20240626	15010	21.65	20231102	0.12	N	272550	5000	789 억		1000381	N	N	47	N	00	N
114	20240711	161043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18300	290	2	1.61	201191430	11058	84.15	18110	18400	18050	23400	12610	18010	18194.20	6.34	0	174	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2889	11.36	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.18	15010	20231102	21.92	19300	-5.18	20240626	15590	17.38	20240104	19300	-5.18	20240626	15010	21.92	20231102	0.11	N	272550	5000	789 억		1000769	N	N	47	N	00	N
115	20240711	151050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18310	300	2	1.67	192240740	10569	80.43	18110	18400	18050	23400	12610	18010	18189.11	6.34	0	323	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2891	11.37	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.13	15010	20231102	21.99	19300	-5.13	20240626	15590	17.45	20240104	19300	-5.13	20240626	15010	21.99	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
116	20240711	141050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18160	150	2	0.83	115287110	6360	48.40	18110	18200	18050	23400	12610	18010	18126.90	6.34	0	-188	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2867	11.27	0.77	12	0.04	1611.00	23724.00	19300	20240626	-5.91	15010	20231102	20.99	19300	-5.91	20240626	15590	16.48	20240104	19300	-5.91	20240626	15010	20.99	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
117	20240711	131048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18100	90	2	0.50	79186520	4368	33.24	18110	18200	18050	23400	12610	18010	18128.78	6.34	0	-406	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2858	11.24	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.22	15010	20231102	20.59	19300	-6.22	20240626	15590	16.10	20240104	19300	-6.22	20240626	15010	20.59	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
118	20240711	121047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18100	90	2	0.50	63768070	3517	26.76	18110	18200	18050	23400	12610	18010	18131.38	6.34	0	-417	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2858	11.24	0.76	12	0.02	1611.00	23724.00	19300	20240626	-6.22	15010	20231102	20.59	19300	-6.22	20240626	15590	16.10	20240104	19300	-6.22	20240626	15010	20.59	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
119	20240711	111044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18140	130	2	0.72	47654460	2627	19.99	18110	18200	18050	23400	12610	18010	18140.26	6.34	0	-246	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2864	11.26	0.76	12	0.02	1611.00	23724.00	19300	20240626	-6.01	15010	20231102	20.85	19300	-6.01	20240626	15590	16.36	20240104	19300	-6.01	20240626	15010	20.85	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
120	20240711	101046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18130	120	2	0.67	32602190	1796	13.67	18110	18200	18050	23400	12610	18010	18152.67	6.34	0	-311	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2862	11.25	0.76	12	0.01	1611.00	23724.00	19300	20240626	-6.06	15010	20231102	20.79	19300	-6.06	20240626	15590	16.29	20240104	19300	-6.06	20240626	15010	20.79	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
121	20240711	091043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18140	130	2	0.72	5872100	324	2.47	18110	18190	18050	23400	12610	18010	18123.77	6.34	0	-162	18570	18290	18080	17800	17590	18185	17695	789	5390	5000	13680	10	1	15788671	2864	11.26	0.76	12	0.00	1611.00	23724.00	19300	20240626	-6.01	15010	20231102	20.85	19300	-6.01	20240626	15590	16.36	20240104	19300	-6.01	20240626	15010	20.85	20231102	0.11	N	272550	5000	789 억		1000769	N	N	16	N	00	N
122	20240710	161039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-250	5	-1.37	236432720	13131	69.86	18260	18360	17870	23700	12790	18260	18005.66	6.35	0	-1156	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2844	11.18	0.76	12	0.08	1611.00	23724.00	19300	20240626	-6.68	15010	20231102	19.99	19300	-6.68	20240626	15590	15.52	20240104	19300	-6.68	20240626	15010	19.99	20231102	0.13	N	272550	5000	789 억		1002100	N	N	16	N	00	N
123	20240710	151043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-270	5	-1.48	217705680	12091	64.33	18260	18360	17870	23700	12790	18260	18005.60	6.35	0	-510	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2840	11.17	0.76	12	0.08	1611.00	23724.00	19300	20240626	-6.79	15010	20231102	19.85	19300	-6.79	20240626	15590	15.39	20240104	19300	-6.79	20240626	15010	19.85	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
124	20240710	141043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18050	-210	5	-1.15	196997800	10941	58.21	18260	18360	17870	23700	12790	18260	18005.47	6.35	0	233	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2850	11.20	0.76	12	0.07	1611.00	23724.00	19300	20240626	-6.48	15010	20231102	20.25	19300	-6.48	20240626	15590	15.78	20240104	19300	-6.48	20240626	15010	20.25	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
125	20240710	131042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-200	5	-1.10	182502350	10138	53.94	18260	18360	17870	23700	12790	18260	18001.81	6.35	0	418	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2851	11.21	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.42	15010	20231102	20.32	19300	-6.42	20240626	15590	15.84	20240104	19300	-6.42	20240626	15010	20.32	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
126	20240710	121041	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18050	-210	5	-1.15	164608490	9147	48.67	18260	18360	17870	23700	12790	18260	17995.90	6.35	0	289	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2850	11.20	0.76	12	0.06	1611.00	23724.00	19300	20240626	-6.48	15010	20231102	20.25	19300	-6.48	20240626	15590	15.78	20240104	19300	-6.48	20240626	15010	20.25	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
127	20240710	111042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18060	-200	5	-1.10	144378110	8027	42.71	18260	18360	17870	23700	12790	18260	17986.56	6.35	0	165	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2851	11.21	0.76	12	0.05	1611.00	23724.00	19300	20240626	-6.42	15010	20231102	20.32	19300	-6.42	20240626	15590	15.84	20240104	19300	-6.42	20240626	15010	20.32	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
128	20240710	101037	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	-260	5	-1.42	119110060	6625	35.25	18260	18360	17870	23700	12790	18260	17978.88	6.35	0	211	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2842	11.17	0.76	12	0.04	1611.00	23724.00	19300	20240626	-6.74	15010	20231102	19.92	19300	-6.74	20240626	15590	15.46	20240104	19300	-6.74	20240626	15010	19.92	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
129	20240710	091044	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18010	-250	5	-1.37	83891640	4669	24.84	18260	18360	17870	23700	12790	18260	17967.80	6.35	0	968	18533	18396	18203	18066	17873	18465	18135	789	5440	5000	13870	10	1	15788671	2844	11.18	0.76	12	0.03	1611.00	23724.00	19300	20240626	-6.68	15010	20231102	19.99	19300	-6.68	20240626	15590	15.52	20240104	19300	-6.68	20240626	15010	19.99	20231102	0.13	N	272550	5000	789 억		1002100	N	N	7	N	00	N
130	20240709	161036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18260	170	2	0.94	340631590	18752	67.96	18090	18340	18010	23500	12670	18090	18165.04	6.36	0	-1312	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2883	11.33	0.77	12	0.12	1611.00	23724.00	19300	20240626	-5.39	15010	20231102	21.65	19300	-5.39	20240626	15590	17.13	20240104	19300	-5.39	20240626	15010	21.65	20231102	0.12	N	272550	5000	789 억		1003437	N	N	7	N	00	N
131	20240709	151042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18260	170	2	0.94	317833730	17502	63.43	18090	18340	18010	23500	12670	18090	18159.85	6.36	0	-802	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2883	11.33	0.77	12	0.11	1611.00	23724.00	19300	20240626	-5.39	15010	20231102	21.65	19300	-5.39	20240626	15590	17.13	20240104	19300	-5.39	20240626	15010	21.65	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
132	20240709	141042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18180	90	2	0.50	301033370	16577	60.08	18090	18340	18010	23500	12670	18090	18159.70	6.36	0	-776	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2870	11.28	0.77	12	0.10	1611.00	23724.00	19300	20240626	-5.80	15010	20231102	21.12	19300	-5.80	20240626	15590	16.61	20240104	19300	-5.80	20240626	15010	21.12	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
133	20240709	131045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	200	2	1.11	262557920	14462	52.41	18090	18340	18010	23500	12670	18090	18155.02	6.36	0	-476	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2888	11.35	0.77	12	0.09	1611.00	23724.00	19300	20240626	-5.23	15010	20231102	21.85	19300	-5.23	20240626	15590	17.32	20240104	19300	-5.23	20240626	15010	21.85	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
134	20240709	121046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18190	100	2	0.55	212554680	11703	42.41	18090	18340	18010	23500	12670	18090	18162.41	6.36	0	-840	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2872	11.29	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.75	15010	20231102	21.19	19300	-5.75	20240626	15590	16.68	20240104	19300	-5.75	20240626	15010	21.19	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
135	20240709	111047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18200	110	2	0.61	198366480	10923	39.59	18090	18340	18010	23500	12670	18090	18160.44	6.36	0	-899	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2874	11.30	0.77	12	0.07	1611.00	23724.00	19300	20240626	-5.70	15010	20231102	21.25	19300	-5.70	20240626	15590	16.74	20240104	19300	-5.70	20240626	15010	21.25	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
136	20240709	101042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18290	200	2	1.11	137695260	7605	27.56	18090	18300	18010	23500	12670	18090	18105.89	6.36	0	-195	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2888	11.35	0.77	12	0.05	1611.00	23724.00	19300	20240626	-5.23	15010	20231102	21.85	19300	-5.23	20240626	15590	17.32	20240104	19300	-5.23	20240626	15010	21.85	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
137	20240709	091039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18070	-20	5	-0.11	5913200	327	1.19	18090	18170	18070	23500	12670	18090	18083.18	6.36	0	-288	18863	18476	18243	17856	17623	18360	17740	789	5410	5000	13740	10	1	15788671	2853	11.22	0.76	12	0.00	1611.00	23724.00	19300	20240626	-6.37	15010	20231102	20.39	19300	-6.37	20240626	15590	15.91	20240104	19300	-6.37	20240626	15010	20.39	20231102	0.12	N	272550	5000	789 억		1003437	N	N	22	N	00	N
138	20240708	161033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18090	-500	5	-2.69	498112700	27309	180.23	18430	18630	18010	24150	13020	18590	18242.58	6.35	0	1147	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2856	11.23	0.76	12	0.17	1611.00	23724.00	19300	20240626	-6.27	15010	20231102	20.52	19300	-6.27	20240626	15590	16.04	20240104	19300	-6.27	20240626	15010	20.52	20231102	0.12	N	272550	5000	789 억		1002878	N	N	22	N	00	N
139	20240708	151035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18110	-480	5	-2.58	387860070	21204	139.94	18430	18630	18090	24150	13020	18590	18291.84	6.35	0	1162	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2859	11.24	0.76	12	0.13	1611.00	23724.00	19300	20240626	-6.17	15010	20231102	20.65	19300	-6.17	20240626	15590	16.16	20240104	19300	-6.17	20240626	15010	20.65	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
140	20240708	141038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18250	-340	5	-1.83	275912550	15047	99.31	18430	18630	18200	24150	13020	18590	18336.71	6.35	0	827	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2881	11.33	0.77	12	0.10	1611.00	23724.00	19300	20240626	-5.44	15010	20231102	21.59	19300	-5.44	20240626	15590	17.06	20240104	19300	-5.44	20240626	15010	21.59	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
141	20240708	131033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18320	-270	5	-1.45	241994230	13194	87.08	18430	18630	18200	24150	13020	18590	18341.23	6.35	0	735	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2892	11.37	0.77	12	0.08	1611.00	23724.00	19300	20240626	-5.08	15010	20231102	22.05	19300	-5.08	20240626	15590	17.51	20240104	19300	-5.08	20240626	15010	22.05	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
142	20240708	121035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18350	-240	5	-1.29	221766810	12091	79.80	18430	18630	18200	24150	13020	18590	18341.48	6.35	0	976	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2897	11.39	0.77	12	0.08	1611.00	23724.00	19300	20240626	-4.92	15010	20231102	22.25	19300	-4.92	20240626	15590	17.70	20240104	19300	-4.92	20240626	15010	22.25	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
143	20240708	111032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18260	-330	5	-1.78	182887690	9969	65.79	18430	18630	18200	24150	13020	18590	18345.64	6.35	0	1077	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2883	11.33	0.77	12	0.06	1611.00	23724.00	19300	20240626	-5.39	15010	20231102	21.65	19300	-5.39	20240626	15590	17.13	20240104	19300	-5.39	20240626	15010	21.65	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
144	20240708	101033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18360	-230	5	-1.24	88581930	4807	31.73	18430	18630	18350	24150	13020	18590	18427.70	6.35	0	216	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2899	11.40	0.77	12	0.03	1611.00	23724.00	19300	20240626	-4.87	15010	20231102	22.32	19300	-4.87	20240626	15590	17.77	20240104	19300	-4.87	20240626	15010	22.32	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
145	20240708	091032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	-60	5	-0.32	5026830	272	1.80	18430	18630	18430	24150	13020	18590	18480.99	6.35	0	-51	19010	18800	18590	18380	18170	18905	18485	789	5560	5000	14120	10	1	15788671	2926	11.50	0.78	12	0.00	1611.00	23724.00	19300	20240626	-3.99	15010	20231102	23.45	19300	-3.99	20240626	15590	18.86	20240104	19300	-3.99	20240626	15010	23.45	20231102	0.12	N	272550	5000	789 억		1002878	N	N	43	N	00	N
146	20240705	161028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-20	5	-0.11	280317830	15150	90.75	18520	18800	18380	24150	13030	18610	18502.82	6.37	0	-2887	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2935	11.54	0.78	12	0.10	1611.00	23724.00	19300	20240626	-3.68	15010	20231102	23.85	19300	-3.68	20240626	15590	19.24	20240104	19300	-3.68	20240626	15010	23.85	20231102	0.13	N	272550	5000	789 억		1005715	N	N	43	N	00	N
147	20240705	151031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18610	0	3	0.00	268215910	14498	86.84	18520	18800	18380	24150	13030	18610	18500.20	6.37	0	-2934	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2938	11.55	0.78	12	0.09	1611.00	23724.00	19300	20240626	-3.58	15010	20231102	23.98	19300	-3.58	20240626	15590	19.37	20240104	19300	-3.58	20240626	15010	23.98	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
148	20240705	141033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18520	-90	5	-0.48	192877890	10413	62.37	18520	18800	18400	24150	13030	18610	18522.80	6.37	0	-1844	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2924	11.50	0.78	12	0.07	1611.00	23724.00	19300	20240626	-4.04	15010	20231102	23.38	19300	-4.04	20240626	15590	18.79	20240104	19300	-4.04	20240626	15010	23.38	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
149	20240705	131030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18560	-50	5	-0.27	177760350	9597	57.48	18520	18800	18400	24150	13030	18610	18522.49	6.37	0	-1826	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2930	11.52	0.78	12	0.06	1611.00	23724.00	19300	20240626	-3.83	15010	20231102	23.65	19300	-3.83	20240626	15590	19.05	20240104	19300	-3.83	20240626	15010	23.65	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
150	20240705	121031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18490	-120	5	-0.64	151628080	8188	49.04	18520	18800	18400	24150	13030	18610	18518.33	6.37	0	-1365	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2919	11.48	0.78	12	0.05	1611.00	23724.00	19300	20240626	-4.20	15010	20231102	23.18	19300	-4.20	20240626	15590	18.60	20240104	19300	-4.20	20240626	15010	23.18	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
151	20240705	111027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18580	-30	5	-0.16	125108640	6756	40.47	18520	18800	18400	24150	13030	18610	18518.15	6.37	0	-1254	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2934	11.53	0.78	12	0.04	1611.00	23724.00	19300	20240626	-3.73	15010	20231102	23.78	19300	-3.73	20240626	15590	19.18	20240104	19300	-3.73	20240626	15010	23.78	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
152	20240705	101028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-10	5	-0.05	92334220	4996	29.93	18520	18610	18400	24150	13030	18610	18481.63	6.37	0	-1135	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2937	11.55	0.78	12	0.03	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
153	20240705	091029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18570	-40	5	-0.21	20456280	1103	6.61	18520	18600	18520	24150	13030	18610	18546.04	6.37	0	-290	19050	18830	18630	18410	18210	18820	18400	789	5540	5000	14140	10	1	15788671	2932	11.53	0.78	12	0.01	1611.00	23724.00	19300	20240626	-3.78	15010	20231102	23.72	19300	-3.78	20240626	15590	19.11	20240104	19300	-3.78	20240626	15010	23.72	20231102	0.13	N	272550	5000	789 억		1005715	N	N	20	N	00	N
154	20240704	161023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18610	-180	5	-0.96	309318000	16669	60.80	18610	18850	18430	24400	13160	18790	18556.45	6.39	0	-4246	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2938	11.55	0.78	12	0.11	1611.00	23724.00	19300	20240626	-3.58	15010	20231102	23.98	19300	-3.58	20240626	15590	19.37	20240104	19300	-3.58	20240626	15010	23.98	20231102	0.14	N	272550	5000	789 억		1009216	N	N	20	N	00	N
155	20240704	151027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18620	-170	5	-0.90	306025880	16492	60.15	18610	18850	18430	24400	13160	18790	18556.02	6.39	0	-4214	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2940	11.56	0.78	12	0.10	1611.00	23724.00	19300	20240626	-3.52	15010	20231102	24.05	19300	-3.52	20240626	15590	19.44	20240104	19300	-3.52	20240626	15010	24.05	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
156	20240704	141027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-200	5	-1.06	260631040	14050	51.24	18610	18850	18430	24400	13160	18790	18550.25	6.39	0	-3564	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2935	11.54	0.78	12	0.09	1611.00	23724.00	19300	20240626	-3.68	15010	20231102	23.85	19300	-3.68	20240626	15590	19.24	20240104	19300	-3.68	20240626	15010	23.85	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
157	20240704	131027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18540	-250	5	-1.33	199796020	10775	39.30	18610	18850	18430	24400	13160	18790	18542.55	6.39	0	-1823	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2927	11.51	0.78	12	0.07	1611.00	23724.00	19300	20240626	-3.94	15010	20231102	23.52	19300	-3.94	20240626	15590	18.92	20240104	19300	-3.94	20240626	15010	23.52	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
158	20240704	121027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	-280	5	-1.49	191248240	10314	37.62	18610	18850	18430	24400	13160	18790	18542.59	6.39	0	-1767	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2922	11.49	0.78	12	0.07	1611.00	23724.00	19300	20240626	-4.09	15010	20231102	23.32	19300	-4.09	20240626	15590	18.73	20240104	19300	-4.09	20240626	15010	23.32	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
159	20240704	111025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18470	-320	5	-1.70	164414390	8862	32.32	18610	18850	18440	24400	13160	18790	18552.74	6.39	0	-1303	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2916	11.46	0.78	12	0.06	1611.00	23724.00	19300	20240626	-4.30	15010	20231102	23.05	19300	-4.30	20240626	15590	18.47	20240104	19300	-4.30	20240626	15010	23.05	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
160	20240704	101025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18580	-210	5	-1.12	65337950	3514	12.82	18610	18850	18530	24400	13160	18790	18593.61	6.39	0	-865	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2934	11.53	0.78	12	0.02	1611.00	23724.00	19300	20240626	-3.73	15010	20231102	23.78	19300	-3.73	20240626	15590	19.18	20240104	19300	-3.73	20240626	15010	23.78	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
161	20240704	091027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18590	-200	5	-1.06	6460430	347	1.27	18610	18850	18570	24400	13160	18790	18617.95	6.39	0	-87	19156	18972	18666	18482	18176	19065	18575	789	5610	5000	14280	10	1	15788671	2935	11.54	0.78	12	0.00	1611.00	23724.00	19300	20240626	-3.68	15010	20231102	23.85	19300	-3.68	20240626	15590	19.24	20240104	19300	-3.68	20240626	15010	23.85	20231102	0.14	N	272550	5000	789 억		1009216	N	N	7	N	00	N
162	20240703	161021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18790	40	2	0.21	507340020	27285	85.98	18690	18850	18360	24350	13130	18750	18593.53	6.37	0	-5415	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2967	11.66	0.79	12	0.17	1611.00	23724.00	19300	20240626	-2.64	15010	20231102	25.18	19300	-2.64	20240626	15590	20.53	20240104	19300	-2.64	20240626	15010	25.18	20231102	0.14	N	272550	5000	789 억		1005712	N	N	7	N	00	N
163	20240703	151025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-150	5	-0.80	456224980	24554	77.38	18690	18750	18360	24350	13130	18750	18579.78	6.37	0	-4474	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2937	11.55	0.78	12	0.16	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
164	20240703	141024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	-100	5	-0.53	293406020	15812	49.83	18690	18750	18360	24350	13130	18750	18554.67	6.37	0	-3807	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2945	11.58	0.79	12	0.10	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
165	20240703	131023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18630	-120	5	-0.64	247517660	13348	42.06	18690	18750	18360	24350	13130	18750	18541.87	6.37	0	-3768	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2941	11.56	0.79	12	0.08	1611.00	23724.00	19300	20240626	-3.47	15010	20231102	24.12	19300	-3.47	20240626	15590	19.50	20240104	19300	-3.47	20240626	15010	24.12	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
166	20240703	121023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18600	-150	5	-0.80	196100740	10585	33.36	18690	18750	18360	24350	13130	18750	18524.15	6.37	0	-3245	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2937	11.55	0.78	12	0.07	1611.00	23724.00	19300	20240626	-3.63	15010	20231102	23.92	19300	-3.63	20240626	15590	19.31	20240104	19300	-3.63	20240626	15010	23.92	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
167	20240703	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18380	-370	5	-1.97	123699110	6673	21.03	18690	18750	18360	24350	13130	18750	18534.02	6.37	0	-1280	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2902	11.41	0.77	12	0.04	1611.00	23724.00	19300	20240626	-4.77	15010	20231102	22.45	19300	-4.77	20240626	15590	17.90	20240104	19300	-4.77	20240626	15010	22.45	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
168	20240703	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18550	-200	5	-1.07	53081910	2852	8.99	18690	18750	18520	24350	13130	18750	18607.16	6.37	0	-85	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2929	11.51	0.78	12	0.02	1611.00	23724.00	19300	20240626	-3.89	15010	20231102	23.58	19300	-3.89	20240626	15590	18.99	20240104	19300	-3.89	20240626	15010	23.58	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
169	20240703	091022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	-40	5	-0.21	4449800	238	0.75	18690	18730	18520	24350	13130	18750	18657.97	6.37	0	-48	19376	19062	18686	18372	17996	18875	18185	789	5600	5000	14250	10	1	15788671	2954	11.61	0.79	12	0.00	1611.00	23724.00	19300	20240626	-3.06	15010	20231102	24.65	19300	-3.06	20240626	15590	20.01	20240104	19300	-3.06	20240626	15010	24.65	20231102	0.14	N	272550	5000	789 억		1005712	N	N	14	N	00	N
170	20240702	161019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18750	-300	5	-1.57	586857510	31724	131.07	19000	19000	18310	24750	13340	19050	18498.81	6.39	0	-9819	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2960	11.64	0.79	12	0.20	1611.00	23724.00	19300	20240626	-2.85	15010	20231102	24.92	19300	-2.85	20240626	15590	20.27	20240104	19300	-2.85	20240626	15010	24.92	20231102	0.15	N	272550	5000	789 억		1008220	N	N	14	N	00	N
171	20240702	151021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18510	-540	5	-2.83	543684700	29403	121.48	19000	19000	18310	24750	13340	19050	18490.79	6.39	0	-8496	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2922	11.49	0.78	12	0.19	1611.00	23724.00	19300	20240626	-4.09	15010	20231102	23.32	19300	-4.09	20240626	15590	18.73	20240104	19300	-4.09	20240626	15010	23.32	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
172	20240702	141022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18580	-470	5	-2.47	388154290	21018	86.84	19000	19000	18310	24750	13340	19050	18467.71	6.39	0	-5171	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2934	11.53	0.78	12	0.13	1611.00	23724.00	19300	20240626	-3.73	15010	20231102	23.78	19300	-3.73	20240626	15590	19.18	20240104	19300	-3.73	20240626	15010	23.78	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
173	20240702	131021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18390	-660	5	-3.46	331607610	17960	74.20	19000	19000	18310	24750	13340	19050	18463.68	6.39	0	-4940	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2904	11.42	0.78	12	0.11	1611.00	23724.00	19300	20240626	-4.72	15010	20231102	22.52	19300	-4.72	20240626	15590	17.96	20240104	19300	-4.72	20240626	15010	22.52	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
174	20240702	121022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18470	-580	5	-3.04	296656270	16061	66.36	19000	19000	18310	24750	13340	19050	18470.60	6.39	0	-3679	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2916	11.46	0.78	12	0.10	1611.00	23724.00	19300	20240626	-4.30	15010	20231102	23.05	19300	-4.30	20240626	15590	18.47	20240104	19300	-4.30	20240626	15010	23.05	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
175	20240702	111021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18550	-500	5	-2.62	264562450	14326	59.19	19000	19000	18310	24750	13340	19050	18467.29	6.39	0	-2612	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2929	11.51	0.78	12	0.09	1611.00	23724.00	19300	20240626	-3.89	15010	20231102	23.58	19300	-3.89	20240626	15590	18.99	20240104	19300	-3.89	20240626	15010	23.58	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
176	20240702	101020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18530	-520	5	-2.73	233716610	12658	52.30	19000	19000	18310	24750	13340	19050	18463.94	6.39	0	-2060	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2926	11.50	0.78	12	0.08	1611.00	23724.00	19300	20240626	-3.99	15010	20231102	23.45	19300	-3.99	20240626	15590	18.86	20240104	19300	-3.99	20240626	15010	23.45	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
177	20240702	091022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18900	-150	5	-0.79	36482090	1951	8.06	19000	19000	18630	24750	13340	19050	18699.17	6.39	0	80	19370	19210	18890	18730	18410	19290	18810	789	5700	5000	14470	10	1	15788671	2984	11.73	0.80	12	0.01	1611.00	23724.00	19300	20240626	-2.07	15010	20231102	25.92	19300	-2.07	20240626	15590	21.23	20240104	19300	-2.07	20240626	15010	25.92	20231102	0.15	N	272550	5000	789 억		1008220	N	N	26	N	00	N
178	20240701	161017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	19050	480	2	2.58	450143740	23958	70.29	18570	19050	18570	24100	13000	18570	18788.84	6.38	0	632	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	3008	11.82	0.80	12	0.15	1611.00	23724.00	19300	20240626	-1.30	15010	20231102	26.92	19300	-1.30	20240626	15590	22.19	20240104	19300	-1.30	20240626	15010	26.92	20231102	0.15	N	272550	5000	789 억		1007238	N	N	26	N	00	N
179	20240701	151020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18930	360	2	1.94	406790390	21675	63.59	18570	19050	18570	24100	13000	18570	18767.72	6.38	0	892	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2989	11.75	0.80	12	0.14	1611.00	23724.00	19300	20240626	-1.92	15010	20231102	26.12	19300	-1.92	20240626	15590	21.42	20240104	19300	-1.92	20240626	15010	26.12	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
180	20240701	141018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18960	390	2	2.10	382056020	20370	59.76	18570	19050	18570	24100	13000	18570	18755.82	6.38	0	822	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2994	11.77	0.80	12	0.13	1611.00	23724.00	19300	20240626	-1.76	15010	20231102	26.32	19300	-1.76	20240626	15590	21.62	20240104	19300	-1.76	20240626	15010	26.32	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
181	20240701	131018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18880	310	2	1.67	267934730	14347	42.09	18570	18910	18570	24100	13000	18570	18675.31	6.38	0	439	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2981	11.72	0.80	12	0.09	1611.00	23724.00	19300	20240626	-2.18	15010	20231102	25.78	19300	-2.18	20240626	15590	21.10	20240104	19300	-2.18	20240626	15010	25.78	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
182	20240701	121019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18770	200	2	1.08	236131870	12658	37.14	18570	18850	18570	24100	13000	18570	18654.75	6.38	0	844	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2964	11.65	0.79	12	0.08	1611.00	23724.00	19300	20240626	-2.75	15010	20231102	25.05	19300	-2.75	20240626	15590	20.40	20240104	19300	-2.75	20240626	15010	25.05	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
183	20240701	111015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18660	90	2	0.48	162132480	8702	25.53	18570	18750	18570	24100	13000	18570	18631.63	6.38	0	873	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2946	11.58	0.79	12	0.06	1611.00	23724.00	19300	20240626	-3.32	15010	20231102	24.32	19300	-3.32	20240626	15590	19.69	20240104	19300	-3.32	20240626	15010	24.32	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
184	20240701	101015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18650	80	2	0.43	142251010	7635	22.40	18570	18750	18570	24100	13000	18570	18631.44	6.38	0	1083	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2945	11.58	0.79	12	0.05	1611.00	23724.00	19300	20240626	-3.37	15010	20231102	24.25	19300	-3.37	20240626	15590	19.63	20240104	19300	-3.37	20240626	15010	24.25	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N
185	20240701	091013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18710	140	2	0.75	81659630	4385	12.86	18570	18750	18570	24100	13000	18570	18622.49	6.38	0	931	19430	19000	18660	18230	17890	18830	18060	789	5530	5000	14110	10	1	15788671	2954	11.61	0.79	12	0.03	1611.00	23724.00	19300	20240626	-3.06	15010	20231102	24.65	19300	-3.06	20240626	15590	20.01	20240104	19300	-3.06	20240626	15010	24.65	20231102	0.15	N	272550	5000	789 억		1007238	N	N	10	N	00	N