KissMeData/035150/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	160433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-270	5	-1.96	1107643220	81630	163.51	13750	13820	13360	17870	9630	13750	13568.89	10.42	0	-20188	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	2974	7.50	1.47	12	0.37	1798.00	9159.00	16900	20240626	-20.24	7250	20230726	85.93	16900	-20.24	20240626	9690	39.11	20240130	16900	-20.24	20240626	7460	80.70	20231005	2.87	N	035150	500	141 억		2298492	N	N	297	N	00	N
3	20240731	150434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-180	5	-1.31	1062456850	78283	156.80	13750	13820	13360	17870	9630	13750	13571.82	10.42	0	-20529	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	2994	7.55	1.48	12	0.35	1798.00	9159.00	16900	20240626	-19.70	7250	20230726	87.17	16900	-19.70	20240626	9690	40.04	20240130	16900	-19.70	20240626	7460	81.90	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
4	20240731	140437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-240	5	-1.75	998073870	73516	147.25	13750	13820	13360	17870	9630	13750	13576.09	10.42	0	-21291	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	2980	7.51	1.48	12	0.33	1798.00	9159.00	16900	20240626	-20.06	7250	20230726	86.34	16900	-20.06	20240626	9690	39.42	20240130	16900	-20.06	20240626	7460	81.10	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
5	20240731	130435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-190	5	-1.38	855329810	62999	126.19	13750	13820	13360	17870	9630	13750	13576.66	10.42	0	-18983	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	2991	7.54	1.48	12	0.29	1798.00	9159.00	16900	20240626	-19.76	7250	20230726	87.03	16900	-19.76	20240626	9690	39.94	20240130	16900	-19.76	20240626	7460	81.77	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
6	20240731	120437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	-140	5	-1.02	652740090	48130	96.40	13750	13820	13360	17870	9630	13750	13561.70	10.42	0	-16170	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	3002	7.57	1.49	12	0.22	1798.00	9159.00	16900	20240626	-19.47	7250	20230726	87.72	16900	-19.47	20240626	9690	40.45	20240130	16900	-19.47	20240626	7460	82.44	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
7	20240731	110434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-200	5	-1.45	214473580	15670	31.39	13750	13820	13530	17870	9630	13750	13686.56	10.42	0	-3078	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	2989	7.54	1.48	12	0.07	1798.00	9159.00	16900	20240626	-19.82	7250	20230726	86.90	16900	-19.82	20240626	9690	39.83	20240130	16900	-19.82	20240626	7460	81.64	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
8	20240731	100434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	50	2	0.36	84016780	6140	12.30	13750	13820	13530	17870	9630	13750	13682.63	10.42	0	1127	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	3044	7.68	1.51	12	0.03	1798.00	9159.00	16900	20240626	-18.34	7250	20230726	90.34	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7460	84.99	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
9	20240731	090430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-30	5	-0.22	19222720	1398	2.80	13750	13820	13720	17870	9630	13750	13750.17	10.42	0	51	14003	13876	13723	13596	13443	13800	13520	141	4120	500	10170	10	1	22060000	3027	7.63	1.50	12	0.01	1798.00	9159.00	16900	20240626	-18.82	7250	20230726	89.24	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7460	83.91	20231005	2.87	N	035150	500	141 억		2298492	N	N	285	N	00	N
10	20240730	160422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-60	5	-0.43	685917940	49925	107.85	13810	13850	13570	17950	9670	13810	13738.97	10.50	0	-5919	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3033	7.65	1.50	12	0.23	1798.00	9159.00	16900	20240626	-18.64	7250	20230726	89.66	16900	-18.64	20240626	9690	41.90	20240130	16900	-18.64	20240626	7460	84.32	20231005	2.90	N	035150	500	141 억		2315540	N	N	285	N	00	N
11	20240730	150430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	-40	5	-0.29	655444340	47711	103.06	13810	13850	13570	17950	9670	13810	13737.80	10.50	0	-6133	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3038	7.66	1.50	12	0.22	1798.00	9159.00	16900	20240626	-18.52	7250	20230726	89.93	16900	-18.52	20240626	9690	42.11	20240130	16900	-18.52	20240626	7460	84.58	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
12	20240730	140424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-100	5	-0.72	458137940	33408	72.17	13810	13810	13570	17950	9670	13810	13713.42	10.50	0	477	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3024	7.63	1.50	12	0.15	1798.00	9159.00	16900	20240626	-18.88	7250	20230726	89.10	16900	-18.88	20240626	9690	41.49	20240130	16900	-18.88	20240626	7460	83.78	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
13	20240730	130429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-100	5	-0.72	338113670	24673	53.30	13810	13810	13570	17950	9670	13810	13703.79	10.50	0	3547	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3024	7.63	1.50	12	0.11	1798.00	9159.00	16900	20240626	-18.88	7250	20230726	89.10	16900	-18.88	20240626	9690	41.49	20240130	16900	-18.88	20240626	7460	83.78	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
14	20240730	120426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-70	5	-0.51	297288160	21694	46.86	13810	13810	13570	17950	9670	13810	13703.70	10.50	0	2607	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3031	7.64	1.50	12	0.10	1798.00	9159.00	16900	20240626	-18.70	7250	20230726	89.52	16900	-18.70	20240626	9690	41.80	20240130	16900	-18.70	20240626	7460	84.18	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
15	20240730	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-50	5	-0.36	208920150	15246	32.93	13810	13810	13570	17950	9670	13810	13703.28	10.50	0	-38	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3035	7.65	1.50	12	0.07	1798.00	9159.00	16900	20240626	-18.58	7250	20230726	89.79	16900	-18.58	20240626	9690	42.00	20240130	16900	-18.58	20240626	7460	84.45	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
16	20240730	100430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-150	5	-1.09	102354010	7487	16.17	13810	13810	13570	17950	9670	13810	13670.90	10.50	0	211	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3013	7.60	1.49	12	0.03	1798.00	9159.00	16900	20240626	-19.17	7250	20230726	88.41	16900	-19.17	20240626	9690	40.97	20240130	16900	-19.17	20240626	7460	83.11	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
17	20240730	090431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-90	5	-0.65	4495490	326	0.70	13810	13810	13720	17950	9670	13810	13789.85	10.50	0	7	14216	14012	13856	13652	13496	13990	13630	141	4140	500	10210	10	1	22060000	3027	7.63	1.50	12	0.00	1798.00	9159.00	16900	20240626	-18.82	7250	20230726	89.24	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7460	83.91	20231005	2.90	N	035150	500	141 억		2315540	N	N	8	N	00	N
18	20240729	160425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	40	2	0.29	640583170	46293	65.08	13810	14060	13700	17900	9640	13770	13837.58	10.51	0	-949	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3046	7.68	1.51	12	0.21	1798.00	9159.00	16900	20240626	-18.28	7250	20230726	90.48	16900	-18.28	20240626	9690	42.52	20240130	16900	-18.28	20240626	7460	85.12	20231005	2.93	N	035150	500	141 억		2319365	N	N	8	N	00	N
19	20240729	150427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	50	2	0.36	619558460	44774	62.94	13810	14060	13700	17900	9640	13770	13837.46	10.51	0	-1208	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3049	7.69	1.51	12	0.20	1798.00	9159.00	16900	20240626	-18.22	7250	20230726	90.62	16900	-18.22	20240626	9690	42.62	20240130	16900	-18.22	20240626	7460	85.25	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
20	20240729	140431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	50	2	0.36	569175060	41131	57.82	13810	14060	13700	17900	9640	13770	13838.10	10.51	0	-3463	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3049	7.69	1.51	12	0.19	1798.00	9159.00	16900	20240626	-18.22	7250	20230726	90.62	16900	-18.22	20240626	9690	42.62	20240130	16900	-18.22	20240626	7460	85.25	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
21	20240729	130434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	70	2	0.51	460970040	33291	46.80	13810	14060	13700	17900	9640	13770	13846.69	10.51	0	-8407	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3053	7.70	1.51	12	0.15	1798.00	9159.00	16900	20240626	-18.11	7250	20230726	90.90	16900	-18.11	20240626	9690	42.83	20240130	16900	-18.11	20240626	7460	85.52	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
22	20240729	120426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-50	5	-0.36	376386380	27143	38.16	13810	14060	13700	17900	9640	13770	13866.79	10.51	0	-8971	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3027	7.63	1.50	12	0.12	1798.00	9159.00	16900	20240626	-18.82	7250	20230726	89.24	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7460	83.91	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
23	20240729	110428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	40	2	0.29	297200980	21404	30.09	13810	14060	13700	17900	9640	13770	13885.30	10.51	0	-5889	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3046	7.68	1.51	12	0.10	1798.00	9159.00	16900	20240626	-18.28	7250	20230726	90.48	16900	-18.28	20240626	9690	42.52	20240130	16900	-18.28	20240626	7460	85.12	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
24	20240729	100427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	80	2	0.58	79077520	5731	8.06	13810	13940	13700	17900	9640	13770	13798.21	10.51	0	235	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3055	7.70	1.51	12	0.03	1798.00	9159.00	16900	20240626	-18.05	7250	20230726	91.03	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7460	85.66	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
25	20240729	090424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	30	2	0.22	27691070	2006	2.82	13810	13940	13770	17900	9640	13770	13804.12	10.51	0	-1742	14163	13966	13733	13536	13303	14065	13635	141	4130	500	10180	10	1	22060000	3044	7.68	1.51	12	0.01	1798.00	9159.00	16900	20240626	-18.34	7250	20230726	90.34	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7460	84.99	20231005	2.93	N	035150	500	141 억		2319365	N	N	17	N	00	N
26	20240726	160418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	60	2	0.44	972419830	71133	88.62	13700	13930	13500	17820	9600	13710	13670.45	10.68	0	-36631	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3038	7.66	1.50	12	0.32	1798.00	9159.00	16900	20240626	-18.52	7250	20230726	89.93	16900	-18.52	20240626	9690	42.11	20240130	16900	-18.52	20240626	7250	89.93	20230726	2.99	N	035150	500	141 억		2355686	N	N	17	N	00	N
27	20240726	150422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	10	2	0.07	925024440	67687	84.32	13700	13930	13500	17820	9600	13710	13666.21	10.68	0	-34396	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3027	7.63	1.50	12	0.31	1798.00	9159.00	16900	20240626	-18.82	7250	20230726	89.24	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7250	89.24	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
28	20240726	140424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	40	2	0.29	699187350	51311	63.92	13700	13930	13500	17820	9600	13710	13626.46	10.68	0	-24004	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3033	7.65	1.50	12	0.23	1798.00	9159.00	16900	20240626	-18.64	7250	20230726	89.66	16900	-18.64	20240626	9690	41.90	20240130	16900	-18.64	20240626	7250	89.66	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
29	20240726	130424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	-130	5	-0.95	419010890	30720	38.27	13700	13930	13580	17820	9600	13710	13639.68	10.68	0	-14046	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	2996	7.55	1.48	12	0.14	1798.00	9159.00	16900	20240626	-19.64	7250	20230726	87.31	16900	-19.64	20240626	9690	40.14	20240130	16900	-19.64	20240626	7250	87.31	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
30	20240726	120427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-40	5	-0.29	312539630	22897	28.52	13700	13930	13590	17820	9600	13710	13649.81	10.68	0	-11104	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3016	7.60	1.49	12	0.10	1798.00	9159.00	16900	20240626	-19.11	7250	20230726	88.55	16900	-19.11	20240626	9690	41.07	20240130	16900	-19.11	20240626	7250	88.55	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
31	20240726	110424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-110	5	-0.80	251272740	18405	22.93	13700	13930	13590	17820	9600	13710	13652.42	10.68	0	-8906	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3000	7.56	1.48	12	0.08	1798.00	9159.00	16900	20240626	-19.53	7250	20230726	87.59	16900	-19.53	20240626	9690	40.35	20240130	16900	-19.53	20240626	7250	87.59	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
32	20240726	100425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	-60	5	-0.44	148197450	10842	13.51	13700	13930	13590	17820	9600	13710	13668.83	10.68	0	-5411	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3011	7.59	1.49	12	0.05	1798.00	9159.00	16900	20240626	-19.23	7250	20230726	88.28	16900	-19.23	20240626	9690	40.87	20240130	16900	-19.23	20240626	7250	88.28	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
33	20240726	090422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	220	2	1.60	9221940	673	0.84	13700	13930	13700	17820	9600	13710	13702.73	10.68	0	-34	14270	13990	13820	13540	13370	13905	13455	141	4110	500	10140	10	1	22060000	3073	7.75	1.52	12	0.00	1798.00	9159.00	16900	20240626	-17.57	7250	20230726	92.14	16900	-17.57	20240626	9690	43.76	20240130	16900	-17.57	20240626	7250	92.14	20230726	2.99	N	035150	500	141 억		2355686	N	N	19	N	00	N
34	20240725	160421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-420	5	-2.97	1110440820	80213	91.50	13860	14100	13650	18360	9900	14130	13843.65	10.76	0	-14877	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3024	7.63	1.50	12	0.36	1798.00	9159.00	16900	20240626	-18.88	7250	20230726	89.10	16900	-18.88	20240626	9690	41.49	20240130	16900	-18.88	20240626	7250	89.10	20230726	3.05	N	035150	500	141 억		2374038	N	N	19	N	00	N
35	20240725	150428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-340	5	-2.41	1060128600	76551	87.32	13860	14100	13650	18360	9900	14130	13848.66	10.76	0	-16028	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3042	7.67	1.51	12	0.35	1798.00	9159.00	16900	20240626	-18.40	7250	20230726	90.21	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7250	90.21	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
36	20240725	140427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-350	5	-2.48	913584430	66034	75.32	13860	14100	13650	18360	9900	14130	13835.06	10.76	0	-12271	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3040	7.66	1.50	12	0.30	1798.00	9159.00	16900	20240626	-18.46	7250	20230726	90.07	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7250	90.07	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
37	20240725	130424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-420	5	-2.97	834941040	60314	68.80	13860	14100	13650	18360	9900	14130	13843.24	10.76	0	-12410	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3024	7.63	1.50	12	0.27	1798.00	9159.00	16900	20240626	-18.88	7250	20230726	89.10	16900	-18.88	20240626	9690	41.49	20240130	16900	-18.88	20240626	7250	89.10	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
38	20240725	120425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-260	5	-1.84	654812060	47229	53.87	13860	14100	13760	18360	9900	14130	13864.62	10.76	0	-5242	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3060	7.71	1.51	12	0.21	1798.00	9159.00	16900	20240626	-17.93	7250	20230726	91.31	16900	-17.93	20240626	9690	43.14	20240130	16900	-17.93	20240626	7250	91.31	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
39	20240725	110423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-250	5	-1.77	635904830	45865	52.32	13860	14100	13760	18360	9900	14130	13864.71	10.76	0	-4389	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3062	7.72	1.52	12	0.21	1798.00	9159.00	16900	20240626	-17.87	7250	20230726	91.45	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7250	91.45	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
40	20240725	100423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-250	5	-1.77	557021240	40174	45.83	13860	14100	13760	18360	9900	14130	13865.22	10.76	0	-1769	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3062	7.72	1.52	12	0.18	1798.00	9159.00	16900	20240626	-17.87	7250	20230726	91.45	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7250	91.45	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
41	20240725	090422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-250	5	-1.77	15126440	1090	1.24	13860	14050	13850	18360	9900	14130	13877.47	10.76	0	161	14790	14460	14260	13930	13730	14360	13830	141	4230	500	10450	10	1	22060000	3062	7.72	1.52	12	0.00	1798.00	9159.00	16900	20240626	-17.87	7250	20230726	91.45	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7250	91.45	20230726	3.05	N	035150	500	141 억		2374038	N	N	8	N	00	N
42	20240724	160419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	-350	5	-2.42	1249134280	87604	114.30	14500	14590	14060	18820	10140	14480	14258.95	10.76	0	-3361	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3117	7.86	1.54	12	0.40	1798.00	9159.00	16900	20240626	-16.39	7250	20230726	94.90	16900	-16.39	20240626	9690	45.82	20240130	16900	-16.39	20240626	7250	94.90	20230726	3.08	N	035150	500	141 억		2373439	N	N	8	N	00	N
43	20240724	150425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-380	5	-2.62	1121802760	78596	102.55	14500	14590	14060	18820	10140	14480	14273.03	10.76	0	1939	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3110	7.84	1.54	12	0.36	1798.00	9159.00	16900	20240626	-16.57	7250	20230726	94.48	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7250	94.48	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
44	20240724	140421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	-420	5	-2.90	1018003550	71236	92.95	14500	14590	14060	18820	10140	14480	14290.58	10.76	0	3583	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3102	7.82	1.54	12	0.32	1798.00	9159.00	16900	20240626	-16.80	7250	20230726	93.93	16900	-16.80	20240626	9690	45.10	20240130	16900	-16.80	20240626	7250	93.93	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
45	20240724	130425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	-200	5	-1.38	724728060	50496	65.89	14500	14590	14260	18820	10140	14480	14352.19	10.76	0	3034	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3150	7.94	1.56	12	0.23	1798.00	9159.00	16900	20240626	-15.50	7250	20230726	96.97	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7250	96.97	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
46	20240724	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	-150	5	-1.04	676899570	47153	61.52	14500	14590	14260	18820	10140	14480	14355.39	10.76	0	4406	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3161	7.97	1.56	12	0.21	1798.00	9159.00	16900	20240626	-15.21	7250	20230726	97.66	16900	-15.21	20240626	9690	47.88	20240130	16900	-15.21	20240626	7250	97.66	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
47	20240724	110425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14470	-10	5	-0.07	552364680	38470	50.19	14500	14590	14260	18820	10140	14480	14358.32	10.76	0	4860	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3192	8.05	1.58	12	0.17	1798.00	9159.00	16900	20240626	-14.38	7250	20230726	99.59	16900	-14.38	20240626	9690	49.33	20240130	16900	-14.38	20240626	7250	99.59	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
48	20240724	100425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14460	-20	5	-0.14	86883700	6003	7.83	14500	14590	14400	18820	10140	14480	14473.38	10.76	0	-1220	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3190	8.04	1.58	12	0.03	1798.00	9159.00	16900	20240626	-14.44	7250	20230726	99.45	16900	-14.44	20240626	9690	49.23	20240130	16900	-14.44	20240626	7250	99.45	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
49	20240724	090423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	60	2	0.41	2387440	165	0.22	14500	14590	14400	18820	10140	14480	14469.33	10.76	0	-39	14846	14662	14366	14182	13886	14755	14275	141	4340	500	10710	10	1	22060000	3208	8.09	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.96	7250	20230726	100.55	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7250	100.55	20230726	3.08	N	035150	500	141 억		2373439	N	N	14	N	00	N
50	20240723	160417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14480	300	2	2.12	1101695570	76642	67.86	14140	14550	14070	18430	9930	14180	14373.64	10.70	0	10526	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3194	8.05	1.58	12	0.35	1798.00	9159.00	16900	20240626	-14.32	7250	20230726	99.72	16900	-14.32	20240626	9690	49.43	20240130	16900	-14.32	20240626	7250	99.72	20230726	3.10	N	035150	500	141 억		2359563	N	N	14	N	00	N
51	20240723	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14510	330	2	2.33	1039643940	72350	64.06	14140	14550	14070	18430	9930	14180	14369.65	10.70	0	10568	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3201	8.07	1.58	12	0.33	1798.00	9159.00	16900	20240626	-14.14	7250	20230726	100.14	16900	-14.14	20240626	9690	49.74	20240130	16900	-14.14	20240626	7250	100.14	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
52	20240723	140420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	250	2	1.76	916354790	63844	56.53	14140	14540	14070	18430	9930	14180	14353.03	10.70	0	8702	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3183	8.03	1.58	12	0.29	1798.00	9159.00	16900	20240626	-14.62	7250	20230726	99.03	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7250	99.03	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
53	20240723	130417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	150	2	1.06	660978600	46173	40.88	14140	14480	14070	18430	9930	14180	14315.26	10.70	0	1064	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3161	7.97	1.56	12	0.21	1798.00	9159.00	16900	20240626	-15.21	7250	20230726	97.66	16900	-15.21	20240626	9690	47.88	20240130	16900	-15.21	20240626	7250	97.66	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
54	20240723	120421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	120	2	0.85	624037150	43587	38.60	14140	14480	14070	18430	9930	14180	14317.05	10.70	0	1150	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3155	7.95	1.56	12	0.20	1798.00	9159.00	16900	20240626	-15.38	7250	20230726	97.24	16900	-15.38	20240626	9690	47.57	20240130	16900	-15.38	20240626	7250	97.24	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
55	20240723	110422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	200	2	1.41	536019840	37421	33.14	14140	14480	14070	18430	9930	14180	14324.04	10.70	0	551	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3172	8.00	1.57	12	0.17	1798.00	9159.00	16900	20240626	-14.91	7250	20230726	98.34	16900	-14.91	20240626	9690	48.40	20240130	16900	-14.91	20240626	7250	98.34	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
56	20240723	100421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14450	270	2	1.90	157952070	11055	9.79	14140	14450	14070	18430	9930	14180	14287.84	10.70	0	669	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3188	8.04	1.58	12	0.05	1798.00	9159.00	16900	20240626	-14.50	7250	20230726	99.31	16900	-14.50	20240626	9690	49.12	20240130	16900	-14.50	20240626	7250	99.31	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
57	20240723	090422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	0	3	0.00	8677910	615	0.54	14140	14180	14070	18430	9930	14180	14110.42	10.70	0	363	14900	14540	14250	13890	13600	14395	13745	141	4250	500	10490	10	1	22060000	3128	7.89	1.55	12	0.00	1798.00	9159.00	16900	20240626	-16.09	7250	20230726	95.59	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7250	95.59	20230726	3.10	N	035150	500	141 억		2359563	N	N	830	N	00	N
58	20240722	160416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	-320	5	-2.21	1599661640	112606	47.83	14610	14610	13960	18850	10150	14500	14205.84	10.91	0	-38871	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3128	7.89	1.55	12	0.51	1798.00	9159.00	16900	20240626	-16.09	7250	20230726	95.59	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7250	95.59	20230726	3.14	N	035150	500	141 억		2406862	N	N	830	N	00	N
59	20240722	150421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	-310	5	-2.14	1527404440	107527	45.68	14610	14610	13960	18850	10150	14500	14204.85	10.91	0	-36583	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3130	7.89	1.55	12	0.49	1798.00	9159.00	16900	20240626	-16.04	7250	20230726	95.72	16900	-16.04	20240626	9690	46.44	20240130	16900	-16.04	20240626	7250	95.72	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
60	20240722	140422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14220	-280	5	-1.93	1436780740	101161	42.97	14610	14610	13960	18850	10150	14500	14202.91	10.91	0	-33801	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3137	7.91	1.55	12	0.46	1798.00	9159.00	16900	20240626	-15.86	7250	20230726	96.14	16900	-15.86	20240626	9690	46.75	20240130	16900	-15.86	20240626	7250	96.14	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
61	20240722	130418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14340	-160	5	-1.10	1261646550	88939	37.78	14610	14610	13960	18850	10150	14500	14185.53	10.91	0	-27941	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3163	7.98	1.57	12	0.40	1798.00	9159.00	16900	20240626	-15.15	7250	20230726	97.79	16900	-15.15	20240626	9690	47.99	20240130	16900	-15.15	20240626	7250	97.79	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
62	20240722	120419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14340	-160	5	-1.10	1161709900	81965	34.82	14610	14610	13960	18850	10150	14500	14173.24	10.91	0	-25124	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3163	7.98	1.57	12	0.37	1798.00	9159.00	16900	20240626	-15.15	7250	20230726	97.79	16900	-15.15	20240626	9690	47.99	20240130	16900	-15.15	20240626	7250	97.79	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
63	20240722	110419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14310	-190	5	-1.31	988450730	69849	29.67	14610	14610	13960	18850	10150	14500	14151.25	10.91	0	-16659	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3157	7.96	1.56	12	0.32	1798.00	9159.00	16900	20240626	-15.33	7250	20230726	97.38	16900	-15.33	20240626	9690	47.68	20240130	16900	-15.33	20240626	7250	97.38	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
64	20240722	100419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14250	-250	5	-1.72	797844750	56540	24.02	14610	14610	13960	18850	10150	14500	14111.16	10.91	0	-10524	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3144	7.93	1.56	12	0.26	1798.00	9159.00	16900	20240626	-15.68	7250	20230726	96.55	16900	-15.68	20240626	9690	47.06	20240130	16900	-15.68	20240626	7250	96.55	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
65	20240722	090417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	-220	5	-1.52	51669090	3597	1.53	14610	14610	14250	18850	10150	14500	14364.50	10.91	0	-2085	15220	14860	14210	13850	13200	15040	14030	141	4350	500	10730	10	1	22060000	3150	7.94	1.56	12	0.02	1798.00	9159.00	16900	20240626	-15.50	7250	20230726	96.97	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7250	96.97	20230726	3.14	N	035150	500	141 억		2406862	N	N	772	N	00	N
66	20240719	160412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	810	2	5.92	3311898770	234533	268.46	14090	14570	13560	17790	9590	13690	14121.19	11.21	0	-61599	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3199	8.06	1.58	12	1.06	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	3.11	N	035150	500	141 억		2473355	N	N	772	N	00	N
67	20240719	150414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	810	2	5.92	3039789510	215793	247.01	14090	14530	13560	17790	9590	13690	14086.60	11.21	0	-56597	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3199	8.06	1.58	12	0.98	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
68	20240719	140417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14390	700	2	5.11	2353402410	168297	192.64	14090	14450	13560	17790	9590	13690	13983.63	11.21	0	-30876	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3174	8.00	1.57	12	0.76	1798.00	9159.00	16900	20240626	-14.85	7250	20230726	98.48	16900	-14.85	20240626	9690	48.50	20240130	16900	-14.85	20240626	7250	98.48	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
69	20240719	130410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	200	2	1.46	1441980560	104360	119.46	14090	14250	13560	17790	9590	13690	13817.37	11.21	0	-26767	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3064	7.73	1.52	12	0.47	1798.00	9159.00	16900	20240626	-17.81	7250	20230726	91.59	16900	-17.81	20240626	9690	43.34	20240130	16900	-17.81	20240626	7250	91.59	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
70	20240719	120411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	150	2	1.10	1279274900	92640	106.04	14090	14250	13560	17790	9590	13690	13809.10	11.21	0	-21664	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3053	7.70	1.51	12	0.42	1798.00	9159.00	16900	20240626	-18.11	7250	20230726	90.90	16900	-18.11	20240626	9690	42.83	20240130	16900	-18.11	20240626	7250	90.90	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
71	20240719	110414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-20	5	-0.15	353378780	25590	29.29	14090	14090	13570	17790	9590	13690	13809.25	11.21	0	-11099	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3016	7.60	1.49	12	0.12	1798.00	9159.00	16900	20240626	-19.11	7250	20230726	88.55	16900	-19.11	20240626	9690	41.07	20240130	16900	-19.11	20240626	7250	88.55	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
72	20240719	100342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	0	3	0.00	282517160	20389	23.34	14090	14090	13640	17790	9590	13690	13856.35	11.21	0	-8413	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3020	7.61	1.49	12	0.09	1798.00	9159.00	16900	20240626	-18.99	7250	20230726	88.83	16900	-18.99	20240626	9690	41.28	20240130	16900	-18.99	20240626	7250	88.83	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
73	20240719	090424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	110	2	0.80	54068180	3874	4.43	14090	14090	13800	17790	9590	13690	13956.68	11.21	0	-2517	14470	14080	13550	13160	12630	13815	12895	141	4100	500	10130	10	1	22060000	3044	7.68	1.51	12	0.02	1798.00	9159.00	16900	20240626	-18.34	7250	20230726	90.34	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7250	90.34	20230726	3.11	N	035150	500	141 억		2473355	N	N	769	N	00	N
74	20240718	160407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-50	5	-0.36	1193009590	87353	128.22	13940	13940	13020	17860	9620	13740	13657.28	11.25	0	-9895	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3020	7.61	1.49	12	0.40	1798.00	9159.00	16900	20240626	-18.99	7250	20230726	88.83	16900	-18.99	20240626	9690	41.28	20240130	16900	-18.99	20240626	7250	88.83	20230726	3.10	N	035150	500	141 억		2481086	N	N	769	N	00	N
75	20240718	150411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-60	5	-0.44	1165949020	85377	125.32	13940	13940	13020	17860	9620	13740	13656.48	11.25	0	-9216	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3018	7.61	1.49	12	0.39	1798.00	9159.00	16900	20240626	-19.05	7250	20230726	88.69	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	7250	88.69	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
76	20240718	140409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-70	5	-0.51	1054408950	77230	113.36	13940	13940	13020	17860	9620	13740	13652.84	11.25	0	-7327	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3016	7.60	1.49	12	0.35	1798.00	9159.00	16900	20240626	-19.11	7250	20230726	88.55	16900	-19.11	20240626	9690	41.07	20240130	16900	-19.11	20240626	7250	88.55	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
77	20240718	130410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	40	2	0.29	924199300	67756	99.45	13940	13940	13020	17860	9620	13740	13640.11	11.25	0	-1596	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3040	7.66	1.50	12	0.31	1798.00	9159.00	16900	20240626	-18.46	7250	20230726	90.07	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7250	90.07	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
78	20240718	120410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	40	2	0.29	839482090	61613	90.44	13940	13940	13020	17860	9620	13740	13625.08	11.25	0	-786	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3040	7.66	1.50	12	0.28	1798.00	9159.00	16900	20240626	-18.46	7250	20230726	90.07	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7250	90.07	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
79	20240718	110411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	100	2	0.73	652537570	48007	70.46	13940	13940	13020	17860	9620	13740	13592.55	11.25	0	4374	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	3053	7.70	1.51	12	0.22	1798.00	9159.00	16900	20240626	-18.11	7250	20230726	90.90	16900	-18.11	20240626	9690	42.83	20240130	16900	-18.11	20240626	7250	90.90	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
80	20240718	100411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-170	5	-1.24	453555130	33552	49.25	13940	13940	13020	17860	9620	13740	13517.98	11.25	0	6590	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	2994	7.55	1.48	12	0.15	1798.00	9159.00	16900	20240626	-19.70	7250	20230726	87.17	16900	-19.70	20240626	9690	40.04	20240130	16900	-19.70	20240626	7250	87.17	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
81	20240718	090413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-230	5	-1.67	56903560	4243	6.23	13940	13940	13020	17860	9620	13740	13411.16	11.25	0	-284	14500	14120	13910	13530	13320	14015	13425	141	4120	500	10160	10	1	22060000	2980	7.51	1.48	12	0.02	1798.00	9159.00	16900	20240626	-20.06	7250	20230726	86.34	16900	-20.06	20240626	9690	39.42	20240130	16900	-20.06	20240626	7250	86.34	20230726	3.10	N	035150	500	141 억		2481086	N	N	4	N	00	N
82	20240717	160429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-290	5	-2.07	940690620	67523	123.04	13970	14290	13700	18230	9830	14030	13931.44	11.36	0	-23011	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3031	7.64	1.50	12	0.31	1798.00	9159.00	16900	20240626	-18.70	7250	20230726	89.52	16900	-18.70	20240626	9690	41.80	20240130	16900	-18.70	20240626	7250	89.52	20230726	3.13	N	035150	500	141 억		2505882	N	N	4	N	00	N
83	20240717	150430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-250	5	-1.78	880563620	63143	115.06	13970	14290	13750	18230	9830	14030	13945.55	11.36	0	-22923	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3040	7.66	1.50	12	0.29	1798.00	9159.00	16900	20240626	-18.46	7250	20230726	90.07	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7250	90.07	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
84	20240717	140428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	-40	5	-0.29	671206100	48030	87.52	13970	14290	13860	18230	9830	14030	13974.73	11.36	0	-15852	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3086	7.78	1.53	12	0.22	1798.00	9159.00	16900	20240626	-17.22	7250	20230726	92.97	16900	-17.22	20240626	9690	44.38	20240130	16900	-17.22	20240626	7250	92.97	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
85	20240717	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-80	5	-0.57	504776330	36149	65.87	13970	14290	13860	18230	9830	14030	13963.77	11.36	0	-9822	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3077	7.76	1.52	12	0.16	1798.00	9159.00	16900	20240626	-17.46	7250	20230726	92.41	16900	-17.46	20240626	9690	43.96	20240130	16900	-17.46	20240626	7250	92.41	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
86	20240717	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-70	5	-0.50	470298810	33682	61.38	13970	14290	13860	18230	9830	14030	13962.91	11.36	0	-8099	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3080	7.76	1.52	12	0.15	1798.00	9159.00	16900	20240626	-17.40	7250	20230726	92.55	16900	-17.40	20240626	9690	44.07	20240130	16900	-17.40	20240626	7250	92.55	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
87	20240717	110428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	-40	5	-0.29	361332060	25897	47.19	13970	14290	13860	18230	9830	14030	13952.66	11.36	0	-4313	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3086	7.78	1.53	12	0.12	1798.00	9159.00	16900	20240626	-17.22	7250	20230726	92.97	16900	-17.22	20240626	9690	44.38	20240130	16900	-17.22	20240626	7250	92.97	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
88	20240717	100427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	-110	5	-0.78	211540620	15134	27.58	13970	14290	13870	18230	9830	14030	13977.84	11.36	0	-1846	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3071	7.74	1.52	12	0.07	1798.00	9159.00	16900	20240626	-17.63	7250	20230726	92.00	16900	-17.63	20240626	9690	43.65	20240130	16900	-17.63	20240626	7250	92.00	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
89	20240717	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	0	3	0.00	6272560	448	0.82	13970	14040	13970	18230	9830	14030	14001.25	11.36	0	40	14650	14340	14170	13860	13690	14255	13775	141	4200	500	10380	10	1	22060000	3095	7.80	1.53	12	0.00	1798.00	9159.00	16900	20240626	-16.98	7250	20230726	93.52	16900	-16.98	20240626	9690	44.79	20240130	16900	-16.98	20240626	7250	93.52	20230726	3.13	N	035150	500	141 억		2505882	N	N	0	N	00	N
90	20240716	160428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	-60	5	-0.43	774581940	54696	90.41	14100	14480	14000	18310	9870	14090	14161.58	11.43	0	-14751	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3095	7.80	1.53	12	0.25	1798.00	9159.00	16900	20240626	-16.98	7250	20230726	93.52	16900	-16.98	20240626	9690	44.79	20240130	16900	-16.98	20240626	7250	93.52	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
91	20240716	150432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-10	5	-0.07	658301430	46424	76.74	14100	14480	14000	18310	9870	14090	14180.20	11.43	0	-14246	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3106	7.83	1.54	12	0.21	1798.00	9159.00	16900	20240626	-16.69	7250	20230726	94.21	16900	-16.69	20240626	9690	45.30	20240130	16900	-16.69	20240626	7250	94.21	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
92	20240716	140431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	90	2	0.64	600505760	42325	69.96	14100	14480	14000	18310	9870	14090	14187.97	11.43	0	-13407	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3128	7.89	1.55	12	0.19	1798.00	9159.00	16900	20240626	-16.09	7250	20230726	95.59	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7250	95.59	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
93	20240716	130431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	170	2	1.21	431059460	30378	50.21	14100	14480	14000	18310	9870	14090	14189.86	11.43	0	-6153	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3146	7.93	1.56	12	0.14	1798.00	9159.00	16900	20240626	-15.62	7250	20230726	96.69	16900	-15.62	20240626	9690	47.16	20240130	16900	-15.62	20240626	7250	96.69	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
94	20240716	120430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14220	130	2	0.92	419544430	29569	48.88	14100	14480	14000	18310	9870	14090	14188.66	11.43	0	-5704	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3137	7.91	1.55	12	0.13	1798.00	9159.00	16900	20240626	-15.86	7250	20230726	96.14	16900	-15.86	20240626	9690	46.75	20240130	16900	-15.86	20240626	7250	96.14	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
95	20240716	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	170	2	1.21	346524370	24438	40.39	14100	14480	14000	18310	9870	14090	14179.74	11.43	0	-4259	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3146	7.93	1.56	12	0.11	1798.00	9159.00	16900	20240626	-15.62	7250	20230726	96.69	16900	-15.62	20240626	9690	47.16	20240130	16900	-15.62	20240626	7250	96.69	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
96	20240716	100430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	-20	5	-0.14	71298350	5055	8.36	14100	14240	14060	18310	9870	14090	14104.52	11.43	0	-1277	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3104	7.83	1.54	12	0.02	1798.00	9159.00	16900	20240626	-16.75	7250	20230726	94.07	16900	-16.75	20240626	9690	45.20	20240130	16900	-16.75	20240626	7250	94.07	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
97	20240716	090428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	110	2	0.78	17343010	1230	2.03	14100	14240	14060	18310	9870	14090	14100.01	11.43	0	950	14423	14256	14123	13956	13823	14190	13890	141	4220	500	10420	10	1	22060000	3133	7.90	1.55	12	0.01	1798.00	9159.00	16900	20240626	-15.98	7250	20230726	95.86	16900	-15.98	20240626	9690	46.54	20240130	16900	-15.98	20240626	7250	95.86	20230726	3.14	N	035150	500	141 억		2521005	N	N	0	N	00	N
98	20240715	160423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	-80	5	-0.56	850034180	60476	67.92	14260	14290	13990	18420	9920	14170	14055.71	11.45	0	-4431	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3108	7.84	1.54	12	0.27	1798.00	9159.00	16900	20240626	-16.63	7250	20230726	94.34	16900	-16.63	20240626	9690	45.41	20240130	16900	-16.63	20240626	7250	94.34	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
99	20240715	150425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	-10	5	-0.07	821569040	58455	65.65	14260	14290	13990	18420	9920	14170	14054.71	11.45	0	-3977	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3124	7.88	1.55	12	0.26	1798.00	9159.00	16900	20240626	-16.21	7250	20230726	95.31	16900	-16.21	20240626	9690	46.13	20240130	16900	-16.21	20240626	7250	95.31	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
100	20240715	140426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-120	5	-0.85	606398680	43191	48.51	14260	14290	13990	18420	9920	14170	14039.91	11.45	0	-1627	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3099	7.81	1.53	12	0.20	1798.00	9159.00	16900	20240626	-16.86	7250	20230726	93.79	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7250	93.79	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
101	20240715	130425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-120	5	-0.85	532481970	37920	42.59	14260	14290	13990	18420	9920	14170	14042.22	11.45	0	-1055	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3099	7.81	1.53	12	0.17	1798.00	9159.00	16900	20240626	-16.86	7250	20230726	93.79	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7250	93.79	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
102	20240715	120426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-150	5	-1.06	515065730	36681	41.20	14260	14290	13990	18420	9920	14170	14041.73	11.45	0	-1203	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3093	7.80	1.53	12	0.17	1798.00	9159.00	16900	20240626	-17.04	7250	20230726	93.38	16900	-17.04	20240626	9690	44.69	20240130	16900	-17.04	20240626	7250	93.38	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
103	20240715	110425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	-130	5	-0.92	415331080	29568	33.21	14260	14290	13990	18420	9920	14170	14046.61	11.45	0	-1567	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3097	7.81	1.53	12	0.13	1798.00	9159.00	16900	20240626	-16.92	7250	20230726	93.66	16900	-16.92	20240626	9690	44.89	20240130	16900	-16.92	20240626	7250	93.66	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
104	20240715	100426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	-160	5	-1.13	175129400	12446	13.98	14260	14290	14000	18420	9920	14170	14071.08	11.45	0	-1656	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3091	7.79	1.53	12	0.06	1798.00	9159.00	16900	20240626	-17.10	7250	20230726	93.24	16900	-17.10	20240626	9690	44.58	20240130	16900	-17.10	20240626	7250	93.24	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
105	20240715	090426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	90	2	0.64	11253390	794	0.89	14260	14290	14110	18420	9920	14170	14173.07	11.45	0	9	14476	14322	14146	13992	13816	14400	14070	141	4250	500	10480	10	1	22060000	3146	7.93	1.56	12	0.00	1798.00	9159.00	16900	20240626	-15.62	7250	20230726	96.69	16900	-15.62	20240626	9690	47.16	20240130	16900	-15.62	20240626	7250	96.69	20230726	3.14	N	035150	500	141 억		2526170	N	N	412	N	00	N
106	20240712	160422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-10	5	-0.07	1255319120	89019	87.58	14160	14300	13970	18430	9930	14180	14101.68	11.51	0	67	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3117	7.88	1.55	12	0.40	1798.00	9159.00	16900	20240626	-16.15	7250	20230726	95.45	16900	-16.15	20240626	9690	46.23	20240130	16900	-16.15	20240626	7250	95.45	20230726	3.11	N	035150	500	141 억		2531391	N	N	412	N	00	N
107	20240712	150424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14150	-30	5	-0.21	1155028110	81956	80.64	14160	14300	13970	18430	9930	14180	14093.25	11.51	0	-296	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3113	7.87	1.54	12	0.37	1798.00	9159.00	16900	20240626	-16.27	7250	20230726	95.17	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7250	95.17	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
108	20240712	140428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	-50	5	-0.35	998146330	70858	69.72	14160	14300	13970	18430	9930	14180	14086.55	11.51	0	-2857	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3109	7.86	1.54	12	0.32	1798.00	9159.00	16900	20240626	-16.39	7250	20230726	94.90	16900	-16.39	20240626	9690	45.82	20240130	16900	-16.39	20240626	7250	94.90	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
109	20240712	130423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	-120	5	-0.85	703855400	49976	49.17	14160	14300	13970	18430	9930	14180	14083.84	11.51	0	1861	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3093	7.82	1.54	12	0.23	1798.00	9159.00	16900	20240626	-16.80	7250	20230726	93.93	16900	-16.80	20240626	9690	45.10	20240130	16900	-16.80	20240626	7250	93.93	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
110	20240712	120425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-130	5	-0.92	586497840	41617	40.95	14160	14300	13970	18430	9930	14180	14092.71	11.51	0	1522	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3091	7.81	1.53	12	0.19	1798.00	9159.00	16900	20240626	-16.86	7250	20230726	93.79	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7250	93.79	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
111	20240712	110423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14150	-30	5	-0.21	461539180	32734	32.21	14160	14300	13970	18430	9930	14180	14099.65	11.51	0	3324	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3113	7.87	1.54	12	0.15	1798.00	9159.00	16900	20240626	-16.27	7250	20230726	95.17	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7250	95.17	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
112	20240712	100425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	-60	5	-0.42	365775000	25963	25.54	14160	14300	13970	18430	9930	14180	14088.26	11.51	0	4867	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3106	7.85	1.54	12	0.12	1798.00	9159.00	16900	20240626	-16.45	7250	20230726	94.76	16900	-16.45	20240626	9690	45.72	20240130	16900	-16.45	20240626	7250	94.76	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
113	20240712	090423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-100	5	-0.71	34311380	2441	2.40	14160	14160	14000	18430	9930	14180	14055.46	11.51	0	-208	14840	14510	14300	13970	13760	14405	13865	141	4250	500	10490	10	1	22000000	3098	7.83	1.54	12	0.01	1798.00	9159.00	16900	20240626	-16.69	7250	20230726	94.21	16900	-16.69	20240626	9690	45.30	20240130	16900	-16.69	20240626	7250	94.21	20230726	3.11	N	035150	500	141 억		2531391	N	N	31	N	00	N
114	20240711	160420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	-320	5	-2.21	1450106270	101421	164.38	14630	14630	14090	18850	10150	14500	14297.94	11.55	0	-2908	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3120	7.89	1.55	12	0.46	1798.00	9159.00	16900	20240626	-16.09	7250	20230726	95.59	16900	-16.09	20240626	9690	46.34	20240130	16900	-16.09	20240626	7250	95.59	20230726	3.10	N	035150	500	141 억		2540744	N	N	31	N	00	N
115	20240711	150425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	-200	5	-1.38	1413639250	98853	160.22	14630	14630	14090	18850	10150	14500	14300.38	11.55	0	-2325	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3146	7.95	1.56	12	0.45	1798.00	9159.00	16900	20240626	-15.38	7250	20230726	97.24	16900	-15.38	20240626	9690	47.57	20240130	16900	-15.38	20240626	7250	97.24	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
116	20240711	140424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-270	5	-1.86	1178104320	82235	133.28	14630	14630	14210	18850	10150	14500	14326.03	11.55	0	-7708	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3131	7.91	1.55	12	0.37	1798.00	9159.00	16900	20240626	-15.80	7250	20230726	96.28	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7250	96.28	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
117	20240711	130423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	-220	5	-1.52	976917060	68109	110.39	14630	14630	14260	18850	10150	14500	14343.40	11.55	0	-4658	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3142	7.94	1.56	12	0.31	1798.00	9159.00	16900	20240626	-15.50	7250	20230726	96.97	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7250	96.97	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
118	20240711	120423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14270	-230	5	-1.59	806035630	56145	91.00	14630	14630	14270	18850	10150	14500	14356.28	11.55	0	-4482	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3139	7.94	1.56	12	0.26	1798.00	9159.00	16900	20240626	-15.56	7250	20230726	96.83	16900	-15.56	20240626	9690	47.27	20240130	16900	-15.56	20240626	7250	96.83	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
119	20240711	110422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	-170	5	-1.17	629847800	43831	71.04	14630	14630	14300	18850	10150	14500	14369.87	11.55	0	-3076	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3153	7.97	1.56	12	0.20	1798.00	9159.00	16900	20240626	-15.21	7250	20230726	97.66	16900	-15.21	20240626	9690	47.88	20240130	16900	-15.21	20240626	7250	97.66	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
120	20240711	100422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14410	-90	5	-0.62	317324370	22050	35.74	14630	14630	14320	18850	10150	14500	14391.04	11.55	0	6703	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3170	8.01	1.57	12	0.10	1798.00	9159.00	16900	20240626	-14.73	7250	20230726	98.76	16900	-14.73	20240626	9690	48.71	20240130	16900	-14.73	20240626	7250	98.76	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
121	20240711	090420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14350	-150	5	-1.03	95427360	6631	10.75	14630	14630	14330	18850	10150	14500	14390.82	11.55	0	1380	14993	14746	14603	14356	14213	14675	14285	141	4350	500	10730	10	1	22000000	3157	7.98	1.57	12	0.03	1798.00	9159.00	16900	20240626	-15.09	7250	20230726	97.93	16900	-15.09	20240626	9690	48.09	20240130	16900	-15.09	20240626	7250	97.93	20230726	3.10	N	035150	500	141 억		2540744	N	N	0	N	00	N
122	20240710	160421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	-260	5	-1.76	892441480	61263	54.27	14850	14850	14460	19180	10340	14760	14567.38	11.67	0	-25096	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3190	8.06	1.58	12	0.28	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
123	20240710	150422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14520	-240	5	-1.63	831010500	57023	50.51	14850	14850	14460	19180	10340	14760	14573.25	11.67	0	-22076	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3194	8.08	1.59	12	0.26	1798.00	9159.00	16900	20240626	-14.08	7250	20230726	100.28	16900	-14.08	20240626	9690	49.85	20240130	16900	-14.08	20240626	7250	100.28	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
124	20240710	140420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14550	-210	5	-1.42	565989770	38736	34.31	14850	14850	14480	19180	10340	14760	14611.47	11.67	0	-13442	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3201	8.09	1.59	12	0.18	1798.00	9159.00	16900	20240626	-13.91	7250	20230726	100.69	16900	-13.91	20240626	9690	50.15	20240130	16900	-13.91	20240626	7250	100.69	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
125	20240710	130421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	-140	5	-0.95	457303120	31261	27.69	14850	14850	14500	19180	10340	14760	14628.55	11.67	0	-8263	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3216	8.13	1.60	12	0.14	1798.00	9159.00	16900	20240626	-13.49	7250	20230726	101.66	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7250	101.66	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
126	20240710	120419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14560	-200	5	-1.36	373121770	25495	22.58	14850	14850	14500	19180	10340	14760	14635.10	11.67	0	-6698	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3203	8.10	1.59	12	0.12	1798.00	9159.00	16900	20240626	-13.85	7250	20230726	100.83	16900	-13.85	20240626	9690	50.26	20240130	16900	-13.85	20240626	7250	100.83	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
127	20240710	110422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14560	-200	5	-1.36	246566240	16796	14.88	14850	14850	14540	19180	10340	14760	14680.06	11.67	0	-6391	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3203	8.10	1.59	12	0.08	1798.00	9159.00	16900	20240626	-13.85	7250	20230726	100.83	16900	-13.85	20240626	9690	50.26	20240130	16900	-13.85	20240626	7250	100.83	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
128	20240710	100418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14780	20	2	0.14	121272210	8232	7.29	14850	14850	14590	19180	10340	14760	14731.80	11.67	0	-3532	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3252	8.22	1.61	12	0.04	1798.00	9159.00	16900	20240626	-12.54	7250	20230726	103.86	16900	-12.54	20240626	9690	52.53	20240130	16900	-12.54	20240626	7250	103.86	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
129	20240710	090421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14810	50	2	0.34	16553340	1119	0.99	14850	14850	14750	19180	10340	14760	14792.98	11.67	0	-1084	15226	14992	14626	14392	14026	15110	14510	141	4420	500	10920	10	1	22000000	3258	8.24	1.62	12	0.01	1798.00	9159.00	16900	20240626	-12.37	7250	20230726	104.28	16900	-12.37	20240626	9690	52.84	20240130	16900	-12.37	20240626	7250	104.28	20230726	3.08	N	035150	500	141 억		2567714	N	N	33	N	00	N
130	20240709	160420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14760	150	2	1.03	1640386650	112696	128.38	14480	14860	14260	18990	10230	14610	14555.85	11.60	0	26289	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3247	8.21	1.61	12	0.51	1798.00	9159.00	16900	20240626	-12.66	7250	20230726	103.59	16900	-12.66	20240626	9690	52.32	20240130	16900	-12.66	20240626	7250	103.59	20230726	3.08	N	035150	500	141 억		2551939	N	N	33	N	00	N
131	20240709	150420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14740	130	2	0.89	1536818890	105682	120.39	14480	14860	14260	18990	10230	14610	14541.91	11.60	0	27894	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3243	8.20	1.61	12	0.48	1798.00	9159.00	16900	20240626	-12.78	7250	20230726	103.31	16900	-12.78	20240626	9690	52.12	20240130	16900	-12.78	20240626	7250	103.31	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
132	20240709	140420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14710	100	2	0.68	1464169630	100764	114.78	14480	14860	14260	18990	10230	14610	14530.68	11.60	0	30125	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3236	8.18	1.61	12	0.46	1798.00	9159.00	16900	20240626	-12.96	7250	20230726	102.90	16900	-12.96	20240626	9690	51.81	20240130	16900	-12.96	20240626	7250	102.90	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
133	20240709	130422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14520	-90	5	-0.62	1268695210	87534	99.71	14480	14700	14260	18990	10230	14610	14493.74	11.60	0	32651	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3194	8.08	1.59	12	0.40	1798.00	9159.00	16900	20240626	-14.08	7250	20230726	100.28	16900	-14.08	20240626	9690	49.85	20240130	16900	-14.08	20240626	7250	100.28	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
134	20240709	120423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14580	-30	5	-0.21	866955260	59985	68.33	14480	14700	14260	18990	10230	14610	14452.85	11.60	0	16089	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3208	8.11	1.59	12	0.27	1798.00	9159.00	16900	20240626	-13.73	7250	20230726	101.10	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7250	101.10	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
135	20240709	110421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14410	-200	5	-1.37	517425400	35909	40.91	14480	14700	14260	18990	10230	14610	14409.32	11.60	0	-1675	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3170	8.01	1.57	12	0.16	1798.00	9159.00	16900	20240626	-14.73	7250	20230726	98.76	16900	-14.73	20240626	9690	48.71	20240130	16900	-14.73	20240626	7250	98.76	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
136	20240709	100421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	-180	5	-1.23	227770450	15745	17.94	14480	14700	14410	18990	10230	14610	14466.16	11.60	0	-1920	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3175	8.03	1.58	12	0.07	1798.00	9159.00	16900	20240626	-14.62	7250	20230726	99.03	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7250	99.03	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
137	20240709	090420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14550	-60	5	-0.41	35982910	2480	2.83	14480	14700	14480	18990	10230	14610	14509.03	11.60	0	58	15156	14882	14676	14402	14196	14780	14300	141	4380	500	10810	10	1	22000000	3201	8.09	1.59	12	0.01	1798.00	9159.00	16900	20240626	-13.91	7250	20230726	100.69	16900	-13.91	20240626	9690	50.15	20240130	16900	-13.91	20240626	7250	100.69	20230726	3.08	N	035150	500	141 억		2551939	N	N	96	N	00	N
138	20240708	160418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14610	-70	5	-0.48	1268313310	86555	150.58	14930	14950	14470	19080	10280	14680	14653.26	11.68	0	-21144	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3214	8.13	1.60	12	0.39	1798.00	9159.00	16900	20240626	-13.55	7250	20230726	101.52	16900	-13.55	20240626	9690	50.77	20240130	16900	-13.55	20240626	7250	101.52	20230726	2.97	N	035150	500	141 억		2570140	N	N	96	N	00	N
139	20240708	150419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14660	-20	5	-0.14	1206699460	82342	143.25	14930	14950	14470	19080	10280	14680	14654.73	11.68	0	-20553	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3225	8.15	1.60	12	0.37	1798.00	9159.00	16900	20240626	-13.25	7250	20230726	102.21	16900	-13.25	20240626	9690	51.29	20240130	16900	-13.25	20240626	7250	102.21	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
140	20240708	140420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14630	-50	5	-0.34	1042905710	71177	123.82	14930	14950	14470	19080	10280	14680	14652.28	11.68	0	-16383	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3219	8.14	1.60	12	0.32	1798.00	9159.00	16900	20240626	-13.43	7250	20230726	101.79	16900	-13.43	20240626	9690	50.98	20240130	16900	-13.43	20240626	7250	101.79	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
141	20240708	130417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14580	-100	5	-0.68	796906060	54296	94.46	14930	14950	14470	19080	10280	14680	14677.07	11.68	0	-10915	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3208	8.11	1.59	12	0.25	1798.00	9159.00	16900	20240626	-13.73	7250	20230726	101.10	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7250	101.10	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
142	20240708	120419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	-190	5	-1.29	609497960	41394	72.01	14930	14950	14490	19080	10280	14680	14724.31	11.68	0	-8707	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3188	8.06	1.58	12	0.19	1798.00	9159.00	16900	20240626	-14.26	7250	20230726	99.86	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7250	99.86	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
143	20240708	110417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	-60	5	-0.41	391366710	26469	46.05	14930	14950	14620	19080	10280	14680	14785.86	11.68	0	-5369	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3216	8.13	1.60	12	0.12	1798.00	9159.00	16900	20240626	-13.49	7250	20230726	101.66	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7250	101.66	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
144	20240708	100418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14900	220	2	1.50	196403090	13256	23.06	14930	14950	14680	19080	10280	14680	14816.20	11.68	0	-1182	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3278	8.29	1.63	12	0.06	1798.00	9159.00	16900	20240626	-11.83	7250	20230726	105.52	16900	-11.83	20240626	9690	53.77	20240130	16900	-11.83	20240626	7250	105.52	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
145	20240708	090418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14750	70	2	0.48	10656020	721	1.25	14930	14950	14710	19080	10280	14680	14779.92	11.68	0	-299	15006	14842	14626	14462	14246	14735	14355	141	4400	500	10860	10	1	22000000	3245	8.20	1.61	12	0.00	1798.00	9159.00	16900	20240626	-12.72	7250	20230726	103.45	16900	-12.72	20240626	9690	52.22	20240130	16900	-12.72	20240626	7250	103.45	20230726	2.97	N	035150	500	141 억		2570140	N	N	77	N	00	N
146	20240705	160416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	60	2	0.41	816136000	55688	55.59	14730	14790	14410	19000	10240	14620	14655.51	11.74	0	-11700	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3230	8.16	1.60	12	0.25	1798.00	9159.00	16900	20240626	-13.14	7250	20230726	102.48	16900	-13.14	20240626	9690	51.50	20240130	16900	-13.14	20240626	7250	102.48	20230726	2.92	N	035150	500	141 억		2581755	N	N	77	N	00	N
147	20240705	150418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	60	2	0.41	774790130	52873	52.78	14730	14790	14410	19000	10240	14620	14653.80	11.74	0	-11261	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3230	8.16	1.60	12	0.24	1798.00	9159.00	16900	20240626	-13.14	7250	20230726	102.48	16900	-13.14	20240626	9690	51.50	20240130	16900	-13.14	20240626	7250	102.48	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
148	20240705	140418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	60	2	0.41	560137740	38247	38.18	14730	14790	14410	19000	10240	14620	14645.27	11.74	0	-10437	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3230	8.16	1.60	12	0.17	1798.00	9159.00	16900	20240626	-13.14	7250	20230726	102.48	16900	-13.14	20240626	9690	51.50	20240130	16900	-13.14	20240626	7250	102.48	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
149	20240705	130417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	60	2	0.41	469550070	32070	32.01	14730	14790	14410	19000	10240	14620	14641.41	11.74	0	-9577	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3230	8.16	1.60	12	0.15	1798.00	9159.00	16900	20240626	-13.14	7250	20230726	102.48	16900	-13.14	20240626	9690	51.50	20240130	16900	-13.14	20240626	7250	102.48	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
150	20240705	120417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14750	130	2	0.89	401062570	27412	27.36	14730	14790	14410	19000	10240	14620	14630.91	11.74	0	-7024	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3245	8.20	1.61	12	0.12	1798.00	9159.00	16900	20240626	-12.72	7250	20230726	103.45	16900	-12.72	20240626	9690	52.22	20240130	16900	-12.72	20240626	7250	103.45	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
151	20240705	110416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14670	50	2	0.34	300867680	20608	20.57	14730	14750	14410	19000	10240	14620	14599.56	11.74	0	-5392	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3227	8.16	1.60	12	0.09	1798.00	9159.00	16900	20240626	-13.20	7250	20230726	102.34	16900	-13.20	20240626	9690	51.39	20240130	16900	-13.20	20240626	7250	102.34	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
152	20240705	100416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	-130	5	-0.89	140686080	9672	9.66	14730	14750	14410	19000	10240	14620	14545.71	11.74	0	-2420	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3188	8.06	1.58	12	0.04	1798.00	9159.00	16900	20240626	-14.26	7250	20230726	99.86	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7250	99.86	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
153	20240705	090417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14730	110	2	0.75	13445590	913	0.91	14730	14750	14620	19000	10240	14620	14726.82	11.74	0	-257	14893	14756	14563	14426	14233	14825	14495	141	4380	500	10810	10	1	22000000	3241	8.19	1.61	12	0.00	1798.00	9159.00	16900	20240626	-12.84	7250	20230726	103.17	16900	-12.84	20240626	9690	52.01	20240130	16900	-12.84	20240626	7250	103.17	20230726	2.92	N	035150	500	141 억		2581755	N	N	70	N	00	N
154	20240704	160414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	80	2	0.55	1453315240	100173	46.34	14510	14700	14370	18900	10180	14540	14508.05	11.78	0	-9171	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3216	8.13	1.60	12	0.46	1798.00	9159.00	16900	20240626	-13.49	7250	20230726	101.66	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7250	101.66	20230726	2.89	N	035150	500	141 억		2590830	N	N	70	N	00	N
155	20240704	150417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14630	90	2	0.62	1396317270	96265	44.54	14510	14700	14370	18900	10180	14540	14504.93	11.78	0	-9579	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3219	8.14	1.60	12	0.44	1798.00	9159.00	16900	20240626	-13.43	7250	20230726	101.79	16900	-13.43	20240626	9690	50.98	20240130	16900	-13.43	20240626	7250	101.79	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
156	20240704	140416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	-160	5	-1.10	1173494650	80881	37.42	14510	14700	14370	18900	10180	14540	14508.90	11.78	0	-15095	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3164	8.00	1.57	12	0.37	1798.00	9159.00	16900	20240626	-14.91	7250	20230726	98.34	16900	-14.91	20240626	9690	48.40	20240130	16900	-14.91	20240626	7250	98.34	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
157	20240704	130417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	-40	5	-0.28	793095700	54618	25.27	14510	14700	14390	18900	10180	14540	14520.78	11.78	0	-1050	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3190	8.06	1.58	12	0.25	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
158	20240704	120415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	-40	5	-0.28	655169990	45089	20.86	14510	14700	14390	18900	10180	14540	14530.59	11.78	0	560	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3190	8.06	1.58	12	0.20	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
159	20240704	110415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	0	3	0.00	609927030	41972	19.42	14510	14700	14390	18900	10180	14540	14531.76	11.78	0	2445	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3199	8.09	1.59	12	0.19	1798.00	9159.00	16900	20240626	-13.96	7250	20230726	100.55	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7250	100.55	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
160	20240704	100415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14650	110	2	0.76	384612200	26504	12.26	14510	14700	14390	18900	10180	14540	14511.48	11.78	0	857	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3223	8.15	1.60	12	0.12	1798.00	9159.00	16900	20240626	-13.31	7250	20230726	102.07	16900	-13.31	20240626	9690	51.19	20240130	16900	-13.31	20240626	7250	102.07	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
161	20240704	090415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14570	30	2	0.21	42845870	2951	1.37	14510	14570	14500	18900	10180	14540	14519.10	11.78	0	-562	15286	14912	14576	14202	13866	15100	14390	141	4360	500	10750	10	1	22000000	3205	8.10	1.59	12	0.01	1798.00	9159.00	16900	20240626	-13.79	7250	20230726	100.97	16900	-13.79	20240626	9690	50.36	20240130	16900	-13.79	20240626	7250	100.97	20230726	2.89	N	035150	500	141 억		2590830	N	N	453	N	00	N
162	20240703	160413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	110	2	0.76	3153461260	215952	140.65	14430	14950	14240	18750	10110	14430	14602.61	11.65	0	9417	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3199	8.09	1.59	12	0.98	1798.00	9159.00	16900	20240626	-13.96	7250	20230726	100.55	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7250	100.55	20230726	2.73	N	035150	500	141 억		2562237	N	N	453	N	00	N
163	20240703	150415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	60	2	0.42	2861415940	195761	127.50	14430	14950	14240	18750	10110	14430	14616.88	11.65	0	1095	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3188	8.06	1.58	12	0.89	1798.00	9159.00	16900	20240626	-14.26	7250	20230726	99.86	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7250	99.86	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
164	20240703	140415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14550	120	2	0.83	1736010200	117998	76.85	14430	14950	14240	18750	10110	14430	14712.20	11.65	0	-32513	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3201	8.09	1.59	12	0.54	1798.00	9159.00	16900	20240626	-13.91	7250	20230726	100.69	16900	-13.91	20240626	9690	50.15	20240130	16900	-13.91	20240626	7250	100.69	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
165	20240703	130415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14760	330	2	2.29	1287077300	87572	57.04	14430	14950	14240	18750	10110	14430	14697.36	11.65	0	-18382	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3247	8.21	1.61	12	0.40	1798.00	9159.00	16900	20240626	-12.66	7250	20230726	103.59	16900	-12.66	20240626	9690	52.32	20240130	16900	-12.66	20240626	7250	103.59	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
166	20240703	120414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14880	450	2	3.12	1077265260	73433	47.83	14430	14950	14240	18750	10110	14430	14670.04	11.65	0	-10942	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3274	8.28	1.62	12	0.33	1798.00	9159.00	16900	20240626	-11.95	7250	20230726	105.24	16900	-11.95	20240626	9690	53.56	20240130	16900	-11.95	20240626	7250	105.24	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
167	20240703	110416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14700	270	2	1.87	618545140	42513	27.69	14430	14750	14240	18750	10110	14430	14549.55	11.65	0	-2301	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3234	8.18	1.60	12	0.19	1798.00	9159.00	16900	20240626	-13.02	7250	20230726	102.76	16900	-13.02	20240626	9690	51.70	20240130	16900	-13.02	20240626	7250	102.76	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
168	20240703	100415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14580	150	2	1.04	265980590	18355	11.95	14430	14690	14240	18750	10110	14430	14490.91	11.65	0	-3689	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3208	8.11	1.59	12	0.08	1798.00	9159.00	16900	20240626	-13.73	7250	20230726	101.10	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7250	101.10	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
169	20240703	090414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14470	40	2	0.28	9096480	631	0.41	14430	14480	14300	18750	10110	14430	14415.97	11.65	0	-354	15090	14760	14540	14210	13990	14650	14100	141	4320	500	10670	10	1	22000000	3183	8.05	1.58	12	0.00	1798.00	9159.00	16900	20240626	-14.38	7250	20230726	99.59	16900	-14.38	20240626	9690	49.33	20240130	16900	-14.38	20240626	7250	99.59	20230726	2.73	N	035150	500	141 억		2562237	N	N	30	N	00	N
170	20240702	160413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	-310	5	-2.10	2226427030	153506	42.99	14740	14870	14320	19160	10320	14740	14503.84	11.58	0	11750	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3175	8.03	1.58	12	0.70	1798.00	9159.00	16900	20240626	-14.62	7250	20230726	99.03	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7250	99.03	20230726	2.52	N	035150	500	141 억		2546697	N	N	30	N	00	N
171	20240702	150413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	-310	5	-2.10	2082658280	143548	40.20	14740	14870	14320	19160	10320	14740	14508.44	11.58	0	11977	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3175	8.03	1.58	12	0.65	1798.00	9159.00	16900	20240626	-14.62	7250	20230726	99.03	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7250	99.03	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
172	20240702	140414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	-340	5	-2.31	1457920880	100432	28.12	14740	14870	14320	19160	10320	14740	14516.50	11.58	0	2800	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3168	8.01	1.57	12	0.46	1798.00	9159.00	16900	20240626	-14.79	7250	20230726	98.62	16900	-14.79	20240626	9690	48.61	20240130	16900	-14.79	20240626	7250	98.62	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
173	20240702	130414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	-200	5	-1.36	1004612750	69076	19.34	14740	14870	14320	19160	10320	14740	14543.58	11.58	0	-915	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3199	8.09	1.59	12	0.31	1798.00	9159.00	16900	20240626	-13.96	7250	20230726	100.55	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7250	100.55	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
174	20240702	120415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14580	-160	5	-1.09	847775830	58278	16.32	14740	14870	14320	19160	10320	14740	14547.10	11.58	0	-7249	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3208	8.11	1.59	12	0.26	1798.00	9159.00	16900	20240626	-13.73	7250	20230726	101.10	16900	-13.73	20240626	9690	50.46	20240130	16900	-13.73	20240626	7250	101.10	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
175	20240702	110413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	-200	5	-1.36	781404040	53723	15.04	14740	14870	14320	19160	10320	14740	14545.05	11.58	0	-7990	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3199	8.09	1.59	12	0.24	1798.00	9159.00	16900	20240626	-13.96	7250	20230726	100.55	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7250	100.55	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
176	20240702	100414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	-240	5	-1.63	470941270	32227	9.02	14740	14870	14410	19160	10320	14740	14613.25	11.58	0	-6341	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3190	8.06	1.58	12	0.15	1798.00	9159.00	16900	20240626	-14.20	7250	20230726	100.00	16900	-14.20	20240626	9690	49.64	20240130	16900	-14.20	20240626	7250	100.00	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
177	20240702	090414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14740	0	3	0.00	157617130	10695	2.99	14740	14740	14640	19160	10320	14740	14737.46	11.58	0	-642	15620	15180	14880	14440	14140	15030	14290	141	4420	500	10900	10	1	22000000	3243	8.20	1.61	12	0.05	1798.00	9159.00	16900	20240626	-12.78	7250	20230726	103.31	16900	-12.78	20240626	9690	52.12	20240130	16900	-12.78	20240626	7250	103.31	20230726	2.52	N	035150	500	141 억		2546697	N	N	15	N	00	N
178	20240701	160412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14740	-610	5	-3.97	5296763920	356953	105.90	15150	15320	14580	19950	10750	15350	14838.95	11.22	0	78451	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3243	8.20	1.61	12	1.62	1798.00	9159.00	16900	20240626	-12.78	7250	20230726	103.31	16900	-12.78	20240626	9690	52.12	20240130	16900	-12.78	20240626	7250	103.31	20230726	2.52	N	035150	500	141 억		2467498	N	N	15	N	00	N
179	20240701	150414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14600	-750	5	-4.89	5043951480	339653	100.77	15150	15320	14600	19950	10750	15350	14850.30	11.22	0	72172	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3212	8.12	1.59	12	1.54	1798.00	9159.00	16900	20240626	-13.61	7250	20230726	101.38	16900	-13.61	20240626	9690	50.67	20240130	16900	-13.61	20240626	7250	101.38	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
180	20240701	140412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14750	-600	5	-3.91	4072118750	273515	81.15	15150	15320	14690	19950	10750	15350	14888.09	11.22	0	65320	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3245	8.20	1.61	12	1.24	1798.00	9159.00	16900	20240626	-12.72	7250	20230726	103.45	16900	-12.72	20240626	9690	52.22	20240130	16900	-12.72	20240626	7250	103.45	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
181	20240701	130413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14710	-640	5	-4.17	3600953250	241580	71.67	15150	15320	14690	19950	10750	15350	14905.83	11.22	0	45667	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3236	8.18	1.61	12	1.10	1798.00	9159.00	16900	20240626	-12.96	7250	20230726	102.90	16900	-12.96	20240626	9690	51.81	20240130	16900	-12.96	20240626	7250	102.90	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
182	20240701	120414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14770	-580	5	-3.78	3274535350	219445	65.10	15150	15320	14740	19950	10750	15350	14921.89	11.22	0	38394	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3249	8.21	1.61	12	1.00	1798.00	9159.00	16900	20240626	-12.60	7250	20230726	103.72	16900	-12.60	20240626	9690	52.43	20240130	16900	-12.60	20240626	7250	103.72	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
183	20240701	110412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14820	-530	5	-3.45	2770828910	185389	55.00	15150	15320	14810	19950	10750	15350	14946.02	11.22	0	28688	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3260	8.24	1.62	12	0.84	1798.00	9159.00	16900	20240626	-12.31	7250	20230726	104.41	16900	-12.31	20240626	9690	52.94	20240130	16900	-12.31	20240626	7250	104.41	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
184	20240701	100412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14900	-450	5	-2.93	2022021560	135076	40.07	15150	15320	14820	19950	10750	15350	14969.50	11.22	0	22365	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3278	8.29	1.63	12	0.61	1798.00	9159.00	16900	20240626	-11.83	7250	20230726	105.52	16900	-11.83	20240626	9690	53.77	20240130	16900	-11.83	20240626	7250	105.52	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N
185	20240701	090411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15210	-140	5	-0.91	190982770	12594	3.74	15150	15320	15150	19950	10750	15350	15164.53	11.22	0	3148	16263	15806	15533	15076	14803	15670	14940	141	4600	500	11350	10	1	22000000	3346	8.46	1.66	12	0.06	1798.00	9159.00	16900	20240626	-10.00	7250	20230726	109.79	16900	-10.00	20240626	9690	56.97	20240130	16900	-10.00	20240626	7250	109.79	20230726	2.52	N	035150	500	141 억		2467498	N	N	4660	N	00	N