KissMeData/083420/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	160706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	30	2	0.43	313197600	45145	62.96	6950	7080	6860	9030	4870	6950	6937.52	0.63	0	-5592	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1675	49.86	1.36	12	0.19	140.00	5130.00	9490	20240319	-26.45	5650	20231026	23.54	9490	-26.45	20240319	6550	6.56	20240108	9490	-26.45	20240319	5650	23.54	20231026	3.76	N	083420	500	120 억		152025	N	N	34	N	00	N
3	20240731	150714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	281088640	40522	56.52	6950	7080	6860	9030	4870	6950	6936.63	0.63	0	-5846	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1668	49.64	1.35	12	0.17	140.00	5130.00	9490	20240319	-26.77	5650	20231026	23.01	9490	-26.77	20240319	6550	6.11	20240108	9490	-26.77	20240319	5650	23.01	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
4	20240731	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-30	5	-0.43	245023120	35315	49.25	6950	7080	6860	9030	4870	6950	6938.15	0.63	0	-6386	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1661	49.43	1.35	12	0.15	140.00	5130.00	9490	20240319	-27.08	5650	20231026	22.48	9490	-27.08	20240319	6550	5.65	20240108	9490	-27.08	20240319	5650	22.48	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
5	20240731	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-10	5	-0.14	211966280	30535	42.59	6950	7080	6860	9030	4870	6950	6941.70	0.63	0	-6552	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1666	49.57	1.35	12	0.13	140.00	5130.00	9490	20240319	-26.87	5650	20231026	22.83	9490	-26.87	20240319	6550	5.95	20240108	9490	-26.87	20240319	5650	22.83	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
6	20240731	120712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-20	5	-0.29	183856740	26476	36.93	6950	7080	6860	9030	4870	6950	6944.24	0.63	0	-6739	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1663	49.50	1.35	12	0.11	140.00	5130.00	9490	20240319	-26.98	5650	20231026	22.65	9490	-26.98	20240319	6550	5.80	20240108	9490	-26.98	20240319	5650	22.65	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
7	20240731	110713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	20	2	0.29	132083680	18977	26.47	6950	7080	6920	9030	4870	6950	6960.30	0.63	0	-6061	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1673	49.79	1.36	12	0.08	140.00	5130.00	9490	20240319	-26.55	5650	20231026	23.36	9490	-26.55	20240319	6550	6.41	20240108	9490	-26.55	20240319	5650	23.36	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
8	20240731	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	10	2	0.14	72387610	10416	14.53	6950	7080	6940	9030	4870	6950	6949.65	0.63	0	-827	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1670	49.71	1.36	12	0.04	140.00	5130.00	9490	20240319	-26.66	5650	20231026	23.19	9490	-26.66	20240319	6550	6.26	20240108	9490	-26.66	20240319	5650	23.19	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
9	20240731	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	30472520	4384	6.11	6950	7080	6950	9030	4870	6950	6950.89	0.63	0	-393	7256	7102	7026	6872	6796	7065	6835	120	2080	500	4440	10	1	24000000	1668	49.64	1.35	12	0.02	140.00	5130.00	9490	20240319	-26.77	5650	20231026	23.01	9490	-26.77	20240319	6550	6.11	20240108	9490	-26.77	20240319	5650	23.01	20231026	3.76	N	083420	500	120 억		152025	N	N	139	N	00	N
10	20240730	160654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-200	5	-2.80	501100880	71189	93.88	7100	7180	6950	9290	5010	7150	7039.06	0.68	0	-11408	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1668	49.64	1.35	12	0.30	140.00	5130.00	9490	20240319	-26.77	5650	20231026	23.01	9490	-26.77	20240319	6550	6.11	20240108	9490	-26.77	20240319	5650	23.01	20231026	3.77	N	083420	500	120 억		163224	N	N	139	N	00	N
11	20240730	150705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-150	5	-2.10	400485610	56755	74.85	7100	7180	6970	9290	5010	7150	7056.39	0.68	0	-10535	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1680	50.00	1.36	12	0.24	140.00	5130.00	9490	20240319	-26.24	5650	20231026	23.89	9490	-26.24	20240319	6550	6.87	20240108	9490	-26.24	20240319	5650	23.89	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
12	20240730	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-80	5	-1.12	279427190	39468	52.05	7100	7180	7020	9290	5010	7150	7079.84	0.68	0	-8791	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1697	50.50	1.38	12	0.16	140.00	5130.00	9490	20240319	-25.50	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	9490	-25.50	20240319	5650	25.13	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
13	20240730	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-90	5	-1.26	228468060	32233	42.51	7100	7180	7050	9290	5010	7150	7088.02	0.68	0	-5826	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1694	50.43	1.38	12	0.13	140.00	5130.00	9490	20240319	-25.61	5650	20231026	24.96	9490	-25.61	20240319	6550	7.79	20240108	9490	-25.61	20240319	5650	24.96	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
14	20240730	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-80	5	-1.12	200278570	28245	37.25	7100	7180	7050	9290	5010	7150	7090.76	0.68	0	-5012	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1697	50.50	1.38	12	0.12	140.00	5130.00	9490	20240319	-25.50	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	9490	-25.50	20240319	5650	25.13	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
15	20240730	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-80	5	-1.12	176954120	24953	32.91	7100	7180	7050	9290	5010	7150	7091.50	0.68	0	-4938	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1697	50.50	1.38	12	0.10	140.00	5130.00	9490	20240319	-25.50	5650	20231026	25.13	9490	-25.50	20240319	6550	7.94	20240108	9490	-25.50	20240319	5650	25.13	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
16	20240730	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-90	5	-1.26	140550380	19814	26.13	7100	7180	7060	9290	5010	7150	7093.49	0.68	0	-4343	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1694	50.43	1.38	12	0.08	140.00	5130.00	9490	20240319	-25.61	5650	20231026	24.96	9490	-25.61	20240319	6550	7.79	20240108	9490	-25.61	20240319	5650	24.96	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
17	20240730	090706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-40	5	-0.56	8321440	1164	1.54	7100	7180	7100	9290	5010	7150	7149.00	0.68	0	-782	7443	7296	7183	7036	6923	7370	7110	120	2140	500	4570	10	1	24000000	1706	50.79	1.39	12	0.00	140.00	5130.00	9490	20240319	-25.08	5650	20231026	25.84	9490	-25.08	20240319	6550	8.55	20240108	9490	-25.08	20240319	5650	25.84	20231026	3.77	N	083420	500	120 억		163224	N	N	0	N	00	N
18	20240729	160653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	60	2	0.85	513727070	71774	103.05	7090	7330	7070	9210	4970	7090	7157.57	0.64	0	9425	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1716	51.07	1.39	12	0.30	140.00	5130.00	9490	20240319	-24.66	5650	20231026	26.55	9490	-24.66	20240319	6550	9.16	20240108	9490	-24.66	20240319	5650	26.55	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
19	20240729	150701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	90	2	1.27	478143490	66803	95.91	7090	7330	7070	9210	4970	7090	7157.52	0.64	0	8530	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1723	51.29	1.40	12	0.28	140.00	5130.00	9490	20240319	-24.34	5650	20231026	27.08	9490	-24.34	20240319	6550	9.62	20240108	9490	-24.34	20240319	5650	27.08	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
20	20240729	140707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	70	2	0.99	387235740	54131	77.72	7090	7330	7070	9210	4970	7090	7153.68	0.64	0	6801	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1718	51.14	1.40	12	0.23	140.00	5130.00	9490	20240319	-24.55	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	9490	-24.55	20240319	5650	26.73	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
21	20240729	130708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	80	2	1.13	367007460	51300	73.65	7090	7330	7070	9210	4970	7090	7154.14	0.64	0	5499	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1721	51.21	1.40	12	0.21	140.00	5130.00	9490	20240319	-24.45	5650	20231026	26.90	9490	-24.45	20240319	6550	9.47	20240108	9490	-24.45	20240319	5650	26.90	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
22	20240729	120701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	30	2	0.42	333181160	46552	66.84	7090	7330	7070	9210	4970	7090	7157.18	0.64	0	4393	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1709	50.86	1.39	12	0.19	140.00	5130.00	9490	20240319	-24.97	5650	20231026	26.02	9490	-24.97	20240319	6550	8.70	20240108	9490	-24.97	20240319	5650	26.02	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
23	20240729	110657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	10	2	0.14	111093410	15614	22.42	7090	7180	7070	9210	4970	7090	7114.99	0.64	0	1726	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1704	50.71	1.38	12	0.07	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
24	20240729	100655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	90	2	1.27	71379340	10037	14.41	7090	7180	7070	9210	4970	7090	7111.62	0.64	0	3128	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1723	51.29	1.40	12	0.04	140.00	5130.00	9490	20240319	-24.34	5650	20231026	27.08	9490	-24.34	20240319	6550	9.62	20240108	9490	-24.34	20240319	5650	27.08	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
25	20240729	090654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	10	2	0.14	3907370	552	0.79	7090	7140	7070	9210	4970	7090	7078.57	0.64	0	9	7250	7170	7120	7040	6990	7145	7015	120	2120	500	4530	10	1	24000000	1704	50.71	1.38	12	0.00	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.80	N	083420	500	120 억		154635	N	N	2	N	00	N
26	20240726	160645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	-40	5	-0.56	475219180	66757	67.31	7130	7200	7070	9260	5000	7130	7118.68	0.65	0	10	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1702	50.64	1.38	12	0.28	140.00	5130.00	9490	20240319	-25.29	5650	20231026	25.49	9490	-25.29	20240319	6550	8.24	20240108	9490	-25.29	20240319	5650	25.49	20231026	3.79	N	083420	500	120 억		154927	N	N	2	N	00	N
27	20240726	150652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	0	3	0.00	451773250	63457	63.98	7130	7200	7070	9260	5000	7130	7119.36	0.65	0	-126	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1711	50.93	1.39	12	0.26	140.00	5130.00	9490	20240319	-24.87	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	9490	-24.87	20240319	5650	26.19	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
28	20240726	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-30	5	-0.42	333833040	46900	47.29	7130	7200	7070	9260	5000	7130	7117.98	0.65	0	-1490	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1704	50.71	1.38	12	0.20	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
29	20240726	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-20	5	-0.28	298714790	41953	42.30	7130	7200	7070	9260	5000	7130	7120.22	0.65	0	-32	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1706	50.79	1.39	12	0.17	140.00	5130.00	9490	20240319	-25.08	5650	20231026	25.84	9490	-25.08	20240319	6550	8.55	20240108	9490	-25.08	20240319	5650	25.84	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
30	20240726	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-30	5	-0.42	250381610	35149	35.44	7130	7200	7070	9260	5000	7130	7123.43	0.65	0	-273	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1704	50.71	1.38	12	0.15	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
31	20240726	110654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-50	5	-0.70	212797550	29860	30.11	7130	7200	7070	9260	5000	7130	7126.51	0.65	0	-274	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1699	50.57	1.38	12	0.12	140.00	5130.00	9490	20240319	-25.40	5650	20231026	25.31	9490	-25.40	20240319	6550	8.09	20240108	9490	-25.40	20240319	5650	25.31	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
32	20240726	100653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	-40	5	-0.56	163107130	22852	23.04	7130	7200	7090	9260	5000	7130	7137.54	0.65	0	923	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1702	50.64	1.38	12	0.10	140.00	5130.00	9490	20240319	-25.29	5650	20231026	25.49	9490	-25.29	20240319	6550	8.24	20240108	9490	-25.29	20240319	5650	25.49	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
33	20240726	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	0	3	0.00	34125160	4786	4.83	7130	7190	7130	9260	5000	7130	7130.20	0.65	0	3227	7316	7222	7146	7052	6976	7185	7015	120	2130	500	4560	10	1	24000000	1711	50.93	1.39	12	0.02	140.00	5130.00	9490	20240319	-24.87	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	9490	-24.87	20240319	5650	26.19	20231026	3.79	N	083420	500	120 억		154927	N	N	1	N	00	N
34	20240725	160649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-210	5	-2.86	702514790	98615	26.32	7150	7240	7070	9540	5140	7340	7123.76	0.67	0	-4773	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1711	50.93	1.39	12	0.41	140.00	5130.00	9490	20240319	-24.87	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	9490	-24.87	20240319	5650	26.19	20231026	3.80	N	083420	500	120 억		160325	N	N	1	N	00	N
35	20240725	150658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	-170	5	-2.32	620740810	87139	23.26	7150	7240	7070	9540	5140	7340	7123.52	0.67	0	798	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1721	51.21	1.40	12	0.36	140.00	5130.00	9490	20240319	-24.45	5650	20231026	26.90	9490	-24.45	20240319	6550	9.47	20240108	9490	-24.45	20240319	5650	26.90	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
36	20240725	140657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-180	5	-2.45	535710030	75266	20.09	7150	7240	7070	9540	5140	7340	7117.50	0.67	0	1643	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1718	51.14	1.40	12	0.31	140.00	5130.00	9490	20240319	-24.55	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	9490	-24.55	20240319	5650	26.73	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
37	20240725	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-180	5	-2.45	503850790	70810	18.90	7150	7240	7070	9540	5140	7340	7115.47	0.67	0	1841	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1718	51.14	1.40	12	0.30	140.00	5130.00	9490	20240319	-24.55	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	9490	-24.55	20240319	5650	26.73	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
38	20240725	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-230	5	-3.13	456276810	64125	17.11	7150	7240	7070	9540	5140	7340	7115.36	0.67	0	1051	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1706	50.79	1.39	12	0.27	140.00	5130.00	9490	20240319	-25.08	5650	20231026	25.84	9490	-25.08	20240319	6550	8.55	20240108	9490	-25.08	20240319	5650	25.84	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
39	20240725	110650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-210	5	-2.86	427748090	60117	16.04	7150	7240	7070	9540	5140	7340	7115.19	0.67	0	1016	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1711	50.93	1.39	12	0.25	140.00	5130.00	9490	20240319	-24.87	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	9490	-24.87	20240319	5650	26.19	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
40	20240725	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-200	5	-2.72	338346130	47539	12.69	7150	7240	7070	9540	5140	7340	7117.14	0.67	0	1422	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1714	51.00	1.39	12	0.20	140.00	5130.00	9490	20240319	-24.76	5650	20231026	26.37	9490	-24.76	20240319	6550	9.01	20240108	9490	-24.76	20240319	5650	26.37	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
41	20240725	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	-190	5	-2.59	162473020	22861	6.10	7150	7160	7070	9540	5140	7340	7106.79	0.67	0	4850	7926	7632	7306	7012	6686	7780	7160	120	2200	500	4690	10	1	24000000	1716	51.07	1.39	12	0.10	140.00	5130.00	9490	20240319	-24.66	5650	20231026	26.55	9490	-24.66	20240319	6550	9.16	20240108	9490	-24.66	20240319	5650	26.55	20231026	3.80	N	083420	500	120 억		160325	N	N	2	N	00	N
42	20240724	160644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	320	2	4.56	2727322550	369837	129.88	7020	7600	6980	9120	4920	7020	7374.42	0.57	0	25097	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1762	52.43	1.43	12	1.54	140.00	5130.00	9490	20240319	-22.66	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	9490	-22.66	20240319	5650	29.91	20231026	3.94	N	083420	500	120 억		137004	N	N	2	N	00	N
43	20240724	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	310	2	4.42	2628614270	356357	125.15	7020	7600	6980	9120	4920	7020	7376.35	0.57	0	23816	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1759	52.36	1.43	12	1.48	140.00	5130.00	9490	20240319	-22.76	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	9490	-22.76	20240319	5650	29.73	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
44	20240724	140650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	500	2	7.12	2334566480	316582	111.18	7020	7600	6980	9120	4920	7020	7374.29	0.57	0	24481	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1805	53.71	1.47	12	1.32	140.00	5130.00	9490	20240319	-20.76	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	9490	-20.76	20240319	5650	33.10	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
45	20240724	130657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	280	2	3.99	1796027230	244394	85.83	7020	7600	6980	9120	4920	7020	7348.90	0.57	0	18496	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1752	52.14	1.42	12	1.02	140.00	5130.00	9490	20240319	-23.08	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	9490	-23.08	20240319	5650	29.20	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
46	20240724	120656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	200	2	2.85	770977570	106246	37.31	7020	7460	6980	9120	4920	7020	7256.53	0.57	0	2373	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1733	51.57	1.41	12	0.44	140.00	5130.00	9490	20240319	-23.92	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	9490	-23.92	20240319	5650	27.79	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
47	20240724	110652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	150	2	2.14	300863670	42068	14.77	7020	7240	6980	9120	4920	7020	7151.84	0.57	0	4507	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1721	51.21	1.40	12	0.18	140.00	5130.00	9490	20240319	-24.45	5650	20231026	26.90	9490	-24.45	20240319	6550	9.47	20240108	9490	-24.45	20240319	5650	26.90	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
48	20240724	100705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	140	2	1.99	260884050	36487	12.81	7020	7240	6980	9120	4920	7020	7150.05	0.57	0	3649	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1718	51.14	1.40	12	0.15	140.00	5130.00	9490	20240319	-24.55	5650	20231026	26.73	9490	-24.55	20240319	6550	9.31	20240108	9490	-24.55	20240319	5650	26.73	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
49	20240724	090648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	40	2	0.57	41897670	5973	2.10	7020	7070	6980	9120	4920	7020	7014.51	0.57	0	91	7873	7446	7183	6756	6493	7660	6970	120	2100	500	4490	10	1	24000000	1694	50.43	1.38	12	0.02	140.00	5130.00	9490	20240319	-25.61	5650	20231026	24.96	9490	-25.61	20240319	6550	7.79	20240108	9490	-25.61	20240319	5650	24.96	20231026	3.94	N	083420	500	120 억		137004	N	N	6	N	00	N
50	20240723	160641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	90	2	1.30	2047404230	282910	138.65	6920	7610	6920	9000	4860	6930	7238.22	0.64	0	-16916	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1685	50.14	1.37	12	1.18	140.00	5130.00	9490	20240319	-26.03	5650	20231026	24.25	9490	-26.03	20240319	6550	7.18	20240108	9490	-26.03	20240319	5650	24.25	20231026	3.97	N	083420	500	120 억		153682	N	N	6	N	00	N
51	20240723	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	60	2	0.87	1974436940	272497	133.55	6920	7610	6920	9000	4860	6930	7245.72	0.64	0	-16654	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1678	49.93	1.36	12	1.14	140.00	5130.00	9490	20240319	-26.34	5650	20231026	23.72	9490	-26.34	20240319	6550	6.72	20240108	9490	-26.34	20240319	5650	23.72	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
52	20240723	140645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	170	2	2.45	1851043970	254954	124.95	6920	7610	6920	9000	4860	6930	7260.31	0.64	0	-21655	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1704	50.71	1.38	12	1.06	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
53	20240723	130641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	220	2	3.17	1766791270	243099	119.14	6920	7610	6920	9000	4860	6930	7267.79	0.64	0	-22721	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1716	51.07	1.39	12	1.01	140.00	5130.00	9490	20240319	-24.66	5650	20231026	26.55	9490	-24.66	20240319	6550	9.16	20240108	9490	-24.66	20240319	5650	26.55	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
54	20240723	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	260	2	3.75	1729738940	237962	116.63	6920	7610	6920	9000	4860	6930	7268.97	0.64	0	-22420	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1726	51.36	1.40	12	0.99	140.00	5130.00	9490	20240319	-24.24	5650	20231026	27.26	9490	-24.24	20240319	6550	9.77	20240108	9490	-24.24	20240319	5650	27.26	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
55	20240723	110649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	200	2	2.89	1545102590	212236	104.02	6920	7610	6920	9000	4860	6930	7280.12	0.64	0	-22102	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1711	50.93	1.39	12	0.88	140.00	5130.00	9490	20240319	-24.87	5650	20231026	26.19	9490	-24.87	20240319	6550	8.85	20240108	9490	-24.87	20240319	5650	26.19	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
56	20240723	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	170	2	2.45	1431681590	196215	96.16	6920	7610	6920	9000	4860	6930	7296.49	0.64	0	-21305	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1704	50.71	1.38	12	0.82	140.00	5130.00	9490	20240319	-25.18	5650	20231026	25.66	9490	-25.18	20240319	6550	8.40	20240108	9490	-25.18	20240319	5650	25.66	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
57	20240723	090650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	70	2	1.01	29577510	4261	2.09	6920	7080	6920	9000	4860	6930	6941.45	0.64	0	1794	7410	7170	7040	6800	6670	7105	6735	120	2070	500	4430	10	1	24000000	1680	50.00	1.36	12	0.02	140.00	5130.00	9490	20240319	-26.24	5650	20231026	23.89	9490	-26.24	20240319	6550	6.87	20240108	9490	-26.24	20240319	5650	23.89	20231026	3.97	N	083420	500	120 억		153682	N	N	0	N	00	N
58	20240722	160640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-410	5	-5.59	1422380240	202439	347.27	7190	7280	6910	9540	5140	7340	7027.08	0.70	0	-15814	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1663	49.50	1.35	12	0.84	140.00	5130.00	9490	20240319	-26.98	5650	20231026	22.65	9490	-26.98	20240319	6550	5.80	20240108	9490	-26.98	20240319	5650	22.65	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
59	20240722	150645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-350	5	-4.77	1350338090	192053	329.46	7190	7280	6910	9540	5140	7340	7031.07	0.70	0	-13645	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1678	49.93	1.36	12	0.80	140.00	5130.00	9490	20240319	-26.34	5650	20231026	23.72	9490	-26.34	20240319	6550	6.72	20240108	9490	-26.34	20240319	5650	23.72	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
60	20240722	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-370	5	-5.04	1200763960	170548	292.57	7190	7280	6910	9540	5140	7340	7040.62	0.70	0	-19047	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1673	49.79	1.36	12	0.71	140.00	5130.00	9490	20240319	-26.55	5650	20231026	23.36	9490	-26.55	20240319	6550	6.41	20240108	9490	-26.55	20240319	5650	23.36	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
61	20240722	130644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-360	5	-4.90	1094664970	155350	266.49	7190	7280	6910	9540	5140	7340	7046.44	0.70	0	-19981	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1675	49.86	1.36	12	0.65	140.00	5130.00	9490	20240319	-26.45	5650	20231026	23.54	9490	-26.45	20240319	6550	6.56	20240108	9490	-26.45	20240319	5650	23.54	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
62	20240722	120645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-310	5	-4.22	871982700	123327	211.56	7190	7280	6980	9540	5140	7340	7070.49	0.70	0	-8799	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1687	50.21	1.37	12	0.51	140.00	5130.00	9490	20240319	-25.92	5650	20231026	24.42	9490	-25.92	20240319	6550	7.33	20240108	9490	-25.92	20240319	5650	24.42	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
63	20240722	110640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-330	5	-4.50	703772850	99304	170.35	7190	7280	7010	9540	5140	7340	7087.05	0.70	0	-6218	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1682	50.07	1.37	12	0.41	140.00	5130.00	9490	20240319	-26.13	5650	20231026	24.07	9490	-26.13	20240319	6550	7.02	20240108	9490	-26.13	20240319	5650	24.07	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
64	20240722	100644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-220	5	-3.00	416040920	58404	100.19	7190	7280	7020	9540	5140	7340	7123.50	0.70	0	-7516	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1709	50.86	1.39	12	0.24	140.00	5130.00	9490	20240319	-24.97	5650	20231026	26.02	9490	-24.97	20240319	6550	8.70	20240108	9490	-24.97	20240319	5650	26.02	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
65	20240722	090644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-110	5	-1.50	59729500	8296	14.23	7190	7280	7190	9540	5140	7340	7199.80	0.70	0	2262	7460	7400	7300	7240	7140	7430	7270	120	2200	500	4690	10	1	24000000	1735	51.64	1.41	12	0.03	140.00	5130.00	9490	20240319	-23.81	5650	20231026	27.96	9490	-23.81	20240319	6550	10.38	20240108	9490	-23.81	20240319	5650	27.96	20231026	4.01	N	083420	500	120 억		167520	N	N	0	N	00	N
66	20240719	160629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	90	2	1.24	419303190	57727	63.79	7230	7360	7200	9420	5080	7250	7263.56	0.68	0	4173	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1762	52.43	1.43	12	0.24	140.00	5130.00	9490	20240319	-22.66	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	9490	-22.66	20240319	5650	29.91	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
67	20240719	150635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	70	2	0.97	401839040	55342	61.16	7230	7360	7200	9420	5080	7250	7261.03	0.68	0	3352	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1757	52.29	1.43	12	0.23	140.00	5130.00	9490	20240319	-22.87	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	9490	-22.87	20240319	5650	29.56	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
68	20240719	140639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	10	2	0.14	259879800	35922	39.70	7230	7300	7200	9420	5080	7250	7234.53	0.68	0	-7182	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1742	51.86	1.42	12	0.15	140.00	5130.00	9490	20240319	-23.50	5650	20231026	28.50	9490	-23.50	20240319	6550	10.84	20240108	9490	-23.50	20240319	5650	28.50	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
69	20240719	130630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	0	3	0.00	201432840	27844	30.77	7230	7300	7200	9420	5080	7250	7234.30	0.68	0	-6307	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1740	51.79	1.41	12	0.12	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
70	20240719	120631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	0	3	0.00	168378080	23282	25.73	7230	7300	7200	9420	5080	7250	7232.06	0.68	0	-5323	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1740	51.79	1.41	12	0.10	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
71	20240719	110635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-30	5	-0.41	148556760	20542	22.70	7230	7300	7200	9420	5080	7250	7231.80	0.68	0	-4854	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1733	51.57	1.41	12	0.09	140.00	5130.00	9490	20240319	-23.92	5650	20231026	27.79	9490	-23.92	20240319	6550	10.23	20240108	9490	-23.92	20240319	5650	27.79	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
72	20240719	100539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	30	2	0.41	76704650	10612	11.73	7230	7300	7210	9420	5080	7250	7227.97	0.68	0	-2354	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1747	52.00	1.42	12	0.04	140.00	5130.00	9490	20240319	-23.29	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	9490	-23.29	20240319	5650	28.85	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
73	20240719	090644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7210	-40	5	-0.55	32688760	4527	5.00	7230	7250	7210	9420	5080	7250	7220.41	0.68	0	-404	7476	7362	7286	7172	7096	7325	7135	120	2170	500	4640	10	1	24000000	1730	51.50	1.41	12	0.02	140.00	5130.00	9490	20240319	-24.03	5650	20231026	27.61	9490	-24.03	20240319	6550	10.08	20240108	9490	-24.03	20240319	5650	27.61	20231026	4.03	N	083420	500	120 억		163583	N	N	6	N	00	N
74	20240718	160622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-200	5	-2.68	650457850	89566	178.77	7400	7400	7210	9680	5220	7450	7262.35	0.72	0	-9465	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1740	51.79	1.41	12	0.37	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.03	N	083420	500	120 억		173878	N	N	6	N	00	N
75	20240718	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-200	5	-2.68	610046690	83985	167.63	7400	7400	7210	9680	5220	7450	7263.76	0.72	0	-8576	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1740	51.79	1.41	12	0.35	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
76	20240718	140626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-200	5	-2.68	464251520	63810	127.37	7400	7400	7240	9680	5220	7450	7275.53	0.72	0	-6128	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1740	51.79	1.41	12	0.27	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
77	20240718	130627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	-160	5	-2.15	337637340	46360	92.53	7400	7400	7250	9680	5220	7450	7282.95	0.72	0	-4085	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1750	52.07	1.42	12	0.19	140.00	5130.00	9490	20240319	-23.18	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	9490	-23.18	20240319	5650	29.03	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
78	20240718	120628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	-160	5	-2.15	309648580	42517	84.86	7400	7400	7250	9680	5220	7450	7282.94	0.72	0	-4473	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1750	52.07	1.42	12	0.18	140.00	5130.00	9490	20240319	-23.18	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	9490	-23.18	20240319	5650	29.03	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
79	20240718	110630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	-150	5	-2.01	276572520	37973	75.79	7400	7400	7250	9680	5220	7450	7283.40	0.72	0	-4173	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1752	52.14	1.42	12	0.16	140.00	5130.00	9490	20240319	-23.08	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	9490	-23.08	20240319	5650	29.20	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
80	20240718	100633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	-150	5	-2.01	201697450	27700	55.29	7400	7400	7250	9680	5220	7450	7281.50	0.72	0	-3784	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1752	52.14	1.42	12	0.12	140.00	5130.00	9490	20240319	-23.08	5650	20231026	29.20	9490	-23.08	20240319	6550	11.45	20240108	9490	-23.08	20240319	5650	29.20	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
81	20240718	090632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-130	5	-1.74	43110820	5885	11.75	7400	7400	7260	9680	5220	7450	7325.54	0.72	0	-2297	7650	7550	7470	7370	7290	7600	7420	120	2230	500	4760	10	1	24000000	1757	52.29	1.43	12	0.02	140.00	5130.00	9490	20240319	-22.87	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	9490	-22.87	20240319	5650	29.56	20231026	4.03	N	083420	500	120 억		173878	N	N	12	N	00	N
82	20240717	160658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	0	3	0.00	372764020	49912	83.51	7410	7570	7390	9680	5220	7450	7468.64	0.73	0	-2002	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1788	53.21	1.45	12	0.21	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.06	N	083420	500	120 억		175424	N	N	12	N	00	N
83	20240717	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	-10	5	-0.13	333326830	44594	74.61	7410	7570	7390	9680	5220	7450	7474.85	0.73	0	-2007	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1786	53.14	1.45	12	0.19	140.00	5130.00	9490	20240319	-21.60	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	9490	-21.60	20240319	5650	31.68	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
84	20240717	140659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	20	2	0.27	233204570	31119	52.07	7410	7570	7410	9680	5220	7450	7494.35	0.73	0	-2698	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1793	53.36	1.46	12	0.13	140.00	5130.00	9490	20240319	-21.29	5650	20231026	32.21	9490	-21.29	20240319	6550	14.05	20240108	9490	-21.29	20240319	5650	32.21	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
85	20240717	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	70	2	0.94	170525250	22769	38.10	7410	7570	7410	9680	5220	7450	7489.83	0.73	0	-2268	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1805	53.71	1.47	12	0.09	140.00	5130.00	9490	20240319	-20.76	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	9490	-20.76	20240319	5650	33.10	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
86	20240717	120659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	40	2	0.54	149948700	20025	33.51	7410	7570	7410	9680	5220	7450	7488.60	0.73	0	-2024	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1798	53.50	1.46	12	0.08	140.00	5130.00	9490	20240319	-21.07	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	9490	-21.07	20240319	5650	32.57	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
87	20240717	110659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	30	2	0.40	109234100	14578	24.39	7410	7570	7410	9680	5220	7450	7493.89	0.73	0	-2160	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1795	53.43	1.46	12	0.06	140.00	5130.00	9490	20240319	-21.18	5650	20231026	32.39	9490	-21.18	20240319	6550	14.20	20240108	9490	-21.18	20240319	5650	32.39	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
88	20240717	100658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	20	2	0.27	64450170	8597	14.38	7410	7570	7410	9680	5220	7450	7498.34	0.73	0	-952	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1793	53.36	1.46	12	0.04	140.00	5130.00	9490	20240319	-21.29	5650	20231026	32.21	9490	-21.29	20240319	6550	14.05	20240108	9490	-21.29	20240319	5650	32.21	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
89	20240717	090540	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	0	3	0.00	8022300	1078	1.80	7410	7460	7410	9680	5220	7450	7439.11	0.73	0	132	7656	7552	7436	7332	7216	7605	7385	120	2230	500	4760	10	1	24000000	1788	53.21	1.45	12	0.00	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.06	N	083420	500	120 억		175424	N	N	10	N	00	N
90	20240716	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-30	5	-0.40	432435980	58489	85.46	7440	7540	7320	9720	5240	7480	7393.39	0.70	0	8402	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1788	53.21	1.45	12	0.24	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.09	N	083420	500	120 억		168379	N	N	10	N	00	N
91	20240716	150706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	-40	5	-0.53	407811980	55175	80.62	7440	7540	7320	9720	5240	7480	7391.25	0.70	0	7369	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1786	53.14	1.45	12	0.23	140.00	5130.00	9490	20240319	-21.60	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	9490	-21.60	20240319	5650	31.68	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
92	20240716	140704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-70	5	-0.94	381278460	51600	75.40	7440	7540	7320	9720	5240	7480	7389.12	0.70	0	7190	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1778	52.93	1.44	12	0.22	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
93	20240716	130705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-70	5	-0.94	351653750	47610	69.57	7440	7540	7320	9720	5240	7480	7386.13	0.70	0	4829	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1778	52.93	1.44	12	0.20	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
94	20240716	120703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	-90	5	-1.20	333820100	45198	66.04	7440	7540	7320	9720	5240	7480	7385.73	0.70	0	3915	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1774	52.79	1.44	12	0.19	140.00	5130.00	9490	20240319	-22.13	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	9490	-22.13	20240319	5650	30.80	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
95	20240716	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	-120	5	-1.60	290677530	39334	57.47	7440	7540	7320	9720	5240	7480	7389.98	0.70	0	2073	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1766	52.57	1.43	12	0.16	140.00	5130.00	9490	20240319	-22.44	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	9490	-22.44	20240319	5650	30.27	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
96	20240716	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-150	5	-2.01	236749700	32005	46.76	7440	7540	7330	9720	5240	7480	7397.27	0.70	0	857	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1759	52.36	1.43	12	0.13	140.00	5130.00	9490	20240319	-22.76	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	9490	-22.76	20240319	5650	29.73	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
97	20240716	090702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-30	5	-0.40	13801430	1853	2.71	7440	7540	7440	9720	5240	7480	7448.15	0.70	0	72	7626	7552	7456	7382	7286	7505	7335	120	2240	500	4780	10	1	24000000	1788	53.21	1.45	12	0.01	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.09	N	083420	500	120 억		168379	N	N	6	N	00	N
98	20240715	160652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-80	5	-1.06	506448210	68101	109.09	7500	7530	7360	9820	5300	7560	7436.68	0.66	0	11085	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1795	53.43	1.46	12	0.28	140.00	5130.00	9490	20240319	-21.18	5650	20231026	32.39	9490	-21.18	20240319	6550	14.20	20240108	9490	-21.18	20240319	5650	32.39	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
99	20240715	150657	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-70	5	-0.93	474168680	63776	102.16	7500	7530	7360	9820	5300	7560	7434.91	0.66	0	8804	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.27	140.00	5130.00	9490	20240319	-21.07	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	9490	-21.07	20240319	5650	32.57	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
100	20240715	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	-140	5	-1.85	340512980	45885	73.50	7500	7530	7360	9820	5300	7560	7421.01	0.66	0	2347	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1781	53.00	1.45	12	0.19	140.00	5130.00	9490	20240319	-21.81	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	9490	-21.81	20240319	5650	31.33	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
101	20240715	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-150	5	-1.98	322044600	43393	69.51	7500	7530	7360	9820	5300	7560	7421.58	0.66	0	1844	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1778	52.93	1.44	12	0.18	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
102	20240715	120655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	-170	5	-2.25	300989680	40543	64.95	7500	7530	7360	9820	5300	7560	7423.96	0.66	0	1474	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1774	52.79	1.44	12	0.17	140.00	5130.00	9490	20240319	-22.13	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	9490	-22.13	20240319	5650	30.80	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
103	20240715	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-190	5	-2.51	264995410	35660	57.12	7500	7530	7370	9820	5300	7560	7431.17	0.66	0	-249	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1769	52.64	1.44	12	0.15	140.00	5130.00	9490	20240319	-22.34	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	9490	-22.34	20240319	5650	30.44	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
104	20240715	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-150	5	-1.98	173965560	23331	37.37	7500	7530	7410	9820	5300	7560	7456.41	0.66	0	47	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1778	52.93	1.44	12	0.10	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
105	20240715	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-30	5	-0.40	30957800	4131	6.62	7500	7530	7460	9820	5300	7560	7494.02	0.66	0	958	7706	7632	7546	7472	7386	7670	7510	120	2260	500	4830	10	1	24000000	1807	53.79	1.47	12	0.02	140.00	5130.00	9490	20240319	-20.65	5650	20231026	33.27	9490	-20.65	20240319	6550	14.96	20240108	9490	-20.65	20240319	5650	33.27	20231026	4.10	N	083420	500	120 억		159376	N	N	6	N	00	N
106	20240712	160650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	-90	5	-1.18	468560070	62277	92.51	7550	7620	7460	9940	5360	7650	7523.51	0.64	0	1538	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1814	54.00	1.47	12	0.26	140.00	5130.00	9490	20240319	-20.34	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	9490	-20.34	20240319	5650	33.81	20231026	4.07	N	083420	500	120 억		152971	N	N	6	N	00	N
107	20240712	150655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-110	5	-1.44	445210720	59177	87.91	7550	7620	7460	9940	5360	7650	7523.37	0.64	0	1026	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1810	53.86	1.47	12	0.25	140.00	5130.00	9490	20240319	-20.55	5650	20231026	33.45	9490	-20.55	20240319	6550	15.11	20240108	9490	-20.55	20240319	5650	33.45	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
108	20240712	140658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	-130	5	-1.70	375044550	49843	74.04	7550	7620	7460	9940	5360	7650	7524.52	0.64	0	1597	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1805	53.71	1.47	12	0.21	140.00	5130.00	9490	20240319	-20.76	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	9490	-20.76	20240319	5650	33.10	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
109	20240712	130652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	-90	5	-1.18	363285300	48281	71.72	7550	7620	7460	9940	5360	7650	7524.39	0.64	0	1597	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1814	54.00	1.47	12	0.20	140.00	5130.00	9490	20240319	-20.34	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	9490	-20.34	20240319	5650	33.81	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
110	20240712	120654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	-80	5	-1.05	304712330	40481	60.13	7550	7620	7460	9940	5360	7650	7527.29	0.64	0	1579	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1817	54.07	1.48	12	0.17	140.00	5130.00	9490	20240319	-20.23	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	9490	-20.23	20240319	5650	33.98	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
111	20240712	110651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	-70	5	-0.92	289998690	38537	57.25	7550	7590	7460	9940	5360	7650	7525.20	0.64	0	1771	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1819	54.14	1.48	12	0.16	140.00	5130.00	9490	20240319	-20.13	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	9490	-20.13	20240319	5650	34.16	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
112	20240712	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-140	5	-1.83	214581360	28561	42.43	7550	7550	7460	9940	5360	7650	7513.09	0.64	0	2000	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1802	53.64	1.46	12	0.12	140.00	5130.00	9490	20240319	-20.86	5650	20231026	32.92	9490	-20.86	20240319	6550	14.66	20240108	9490	-20.86	20240319	5650	32.92	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
113	20240712	090650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-120	5	-1.57	66418470	8820	13.10	7550	7550	7460	9940	5360	7650	7530.44	0.64	0	161	7796	7722	7636	7562	7476	7730	7570	120	2290	500	4890	10	1	24000000	1807	53.79	1.47	12	0.04	140.00	5130.00	9490	20240319	-20.65	5650	20231026	33.27	9490	-20.65	20240319	6550	14.96	20240108	9490	-20.65	20240319	5650	33.27	20231026	4.07	N	083420	500	120 억		152971	N	N	105	N	00	N
114	20240711	160647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	60	2	0.79	437816870	57388	71.99	7650	7710	7550	9860	5320	7590	7629.06	0.67	0	-5427	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1836	54.64	1.49	12	0.24	140.00	5130.00	9490	20240319	-19.39	5650	20231026	35.40	9490	-19.39	20240319	6550	16.79	20240108	9490	-19.39	20240319	5650	35.40	20231026	4.06	N	083420	500	120 억		160025	N	N	105	N	00	N
115	20240711	150653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	70	2	0.92	381082670	49975	62.69	7650	7710	7550	9860	5320	7590	7625.47	0.67	0	-5886	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1838	54.71	1.49	12	0.21	140.00	5130.00	9490	20240319	-19.28	5650	20231026	35.58	9490	-19.28	20240319	6550	16.95	20240108	9490	-19.28	20240319	5650	35.58	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
116	20240711	140653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	50	2	0.66	281304840	36959	46.37	7650	7710	7550	9860	5320	7590	7611.27	0.67	0	-2213	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1834	54.57	1.49	12	0.15	140.00	5130.00	9490	20240319	-19.49	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	9490	-19.49	20240319	5650	35.22	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
117	20240711	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	0	3	0.00	171450080	22594	28.34	7650	7650	7550	9860	5320	7590	7588.30	0.67	0	-1093	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1822	54.21	1.48	12	0.09	140.00	5130.00	9490	20240319	-20.02	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	9490	-20.02	20240319	5650	34.34	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
118	20240711	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	-10	5	-0.13	129690830	17089	21.44	7650	7650	7550	9860	5320	7590	7589.14	0.67	0	-1661	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1819	54.14	1.48	12	0.07	140.00	5130.00	9490	20240319	-20.13	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	9490	-20.13	20240319	5650	34.16	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
119	20240711	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	10	2	0.13	114840800	15128	18.98	7650	7650	7550	9860	5320	7590	7591.27	0.67	0	-1662	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1824	54.29	1.48	12	0.06	140.00	5130.00	9490	20240319	-19.92	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	9490	-19.92	20240319	5650	34.51	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
120	20240711	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	0	3	0.00	65570560	8652	10.85	7650	7650	7550	9860	5320	7590	7578.66	0.67	0	-1161	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1822	54.21	1.48	12	0.04	140.00	5130.00	9490	20240319	-20.02	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	9490	-20.02	20240319	5650	34.34	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
121	20240711	090647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-40	5	-0.53	20778250	2748	3.45	7650	7650	7550	9860	5320	7590	7561.23	0.67	0	-1041	7803	7696	7573	7466	7343	7750	7520	120	2270	500	4850	10	1	24000000	1812	53.93	1.47	12	0.01	140.00	5130.00	9490	20240319	-20.44	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	9490	-20.44	20240319	5650	33.63	20231026	4.06	N	083420	500	120 억		160025	N	N	24	N	00	N
122	20240710	160647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	30	2	0.40	598892990	79080	207.11	7580	7680	7450	9820	5300	7560	7573.26	0.61	0	13421	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1822	54.21	1.48	12	0.33	140.00	5130.00	9490	20240319	-20.02	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	9490	-20.02	20240319	5650	34.34	20231026	4.12	N	083420	500	120 억		145287	N	N	24	N	00	N
123	20240710	150649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	20	2	0.26	568038330	75011	196.45	7580	7680	7450	9820	5300	7560	7572.74	0.61	0	14324	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1819	54.14	1.48	12	0.31	140.00	5130.00	9490	20240319	-20.13	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	9490	-20.13	20240319	5650	34.16	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
124	20240710	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-50	5	-0.66	491250860	64865	169.88	7580	7680	7450	9820	5300	7560	7573.44	0.61	0	8482	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1802	53.64	1.46	12	0.27	140.00	5130.00	9490	20240319	-20.86	5650	20231026	32.92	9490	-20.86	20240319	6550	14.66	20240108	9490	-20.86	20240319	5650	32.92	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
125	20240710	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	40	2	0.53	411284210	54288	142.18	7580	7680	7450	9820	5300	7560	7575.97	0.61	0	8702	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1824	54.29	1.48	12	0.23	140.00	5130.00	9490	20240319	-19.92	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	9490	-19.92	20240319	5650	34.51	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
126	20240710	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	30	2	0.40	382645020	50511	132.29	7580	7680	7450	9820	5300	7560	7575.48	0.61	0	9011	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1822	54.21	1.48	12	0.21	140.00	5130.00	9490	20240319	-20.02	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	9490	-20.02	20240319	5650	34.34	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
127	20240710	110648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	80	2	1.06	214140130	28403	74.39	7580	7640	7450	9820	5300	7560	7539.34	0.61	0	-2124	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1834	54.57	1.49	12	0.12	140.00	5130.00	9490	20240319	-19.49	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	9490	-19.49	20240319	5650	35.22	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
128	20240710	100644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	-40	5	-0.53	137310450	18288	47.90	7580	7580	7450	9820	5300	7560	7508.20	0.61	0	-1447	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1805	53.71	1.47	12	0.08	140.00	5130.00	9490	20240319	-20.76	5650	20231026	33.10	9490	-20.76	20240319	6550	14.81	20240108	9490	-20.76	20240319	5650	33.10	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
129	20240710	090648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-70	5	-0.93	38704090	5134	13.45	7580	7580	7490	9820	5300	7560	7538.73	0.61	0	-3125	7780	7670	7580	7470	7380	7625	7425	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.02	140.00	5130.00	9490	20240319	-21.07	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	9490	-21.07	20240319	5650	32.57	20231026	4.12	N	083420	500	120 억		145287	N	N	13	N	00	N
130	20240709	160645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	0	3	0.00	286445300	37993	48.10	7680	7690	7490	9820	5300	7560	7539.34	0.62	0	-1974	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1814	54.00	1.47	12	0.16	140.00	5130.00	9490	20240319	-20.34	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	9490	-20.34	20240319	5650	33.81	20231026	4.16	N	083420	500	120 억		147821	N	N	13	N	00	N
131	20240709	150646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-60	5	-0.79	245558900	32571	41.24	7680	7690	7490	9820	5300	7560	7539.19	0.62	0	-1586	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1800	53.57	1.46	12	0.14	140.00	5130.00	9490	20240319	-20.97	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	9490	-20.97	20240319	5650	32.74	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
132	20240709	140647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-70	5	-0.93	210226080	27869	35.28	7680	7690	7490	9820	5300	7560	7543.37	0.62	0	-1678	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.12	140.00	5130.00	9490	20240319	-21.07	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	9490	-21.07	20240319	5650	32.57	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
133	20240709	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-60	5	-0.79	169475400	22436	28.41	7680	7690	7490	9820	5300	7560	7553.73	0.62	0	-2828	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1800	53.57	1.46	12	0.09	140.00	5130.00	9490	20240319	-20.97	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	9490	-20.97	20240319	5650	32.74	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
134	20240709	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-70	5	-0.93	158780340	21012	26.60	7680	7690	7490	9820	5300	7560	7556.65	0.62	0	-2949	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.09	140.00	5130.00	9490	20240319	-21.07	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	9490	-21.07	20240319	5650	32.57	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
135	20240709	110650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-50	5	-0.66	127946600	16900	21.40	7680	7690	7510	9820	5300	7560	7570.80	0.62	0	-3202	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1802	53.64	1.46	12	0.07	140.00	5130.00	9490	20240319	-20.86	5650	20231026	32.92	9490	-20.86	20240319	6550	14.66	20240108	9490	-20.86	20240319	5650	32.92	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
136	20240709	100647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-10	5	-0.13	85761580	11298	14.30	7680	7690	7520	9820	5300	7560	7590.86	0.62	0	-2923	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1812	53.93	1.47	12	0.05	140.00	5130.00	9490	20240319	-20.44	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	9490	-20.44	20240319	5650	33.63	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
137	20240709	090646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	40	2	0.53	13314350	1741	2.20	7680	7690	7560	9820	5300	7560	7647.53	0.62	0	-309	7760	7660	7510	7410	7260	7710	7460	120	2260	500	4830	10	1	24000000	1824	54.29	1.48	12	0.01	140.00	5130.00	9490	20240319	-19.92	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	9490	-19.92	20240319	5650	34.51	20231026	4.16	N	083420	500	120 억		147821	N	N	35	N	00	N
138	20240708	160642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	160	2	2.16	594107050	78852	131.46	7360	7610	7360	9620	5180	7400	7534.45	0.58	0	8101	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1814	54.00	1.47	12	0.33	140.00	5130.00	9490	20240319	-20.34	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	9490	-20.34	20240319	5650	33.81	20231026	4.18	N	083420	500	120 억		138986	N	N	35	N	00	N
139	20240708	150644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	170	2	2.30	556169250	73834	123.10	7360	7610	7360	9620	5180	7400	7532.70	0.58	0	6784	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1817	54.07	1.48	12	0.31	140.00	5130.00	9490	20240319	-20.23	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	9490	-20.23	20240319	5650	33.98	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
140	20240708	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	210	2	2.84	489090730	64991	108.35	7360	7610	7360	9620	5180	7400	7525.51	0.58	0	7072	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1826	54.36	1.48	12	0.27	140.00	5130.00	9490	20240319	-19.81	5650	20231026	34.69	9490	-19.81	20240319	6550	16.18	20240108	9490	-19.81	20240319	5650	34.69	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
141	20240708	130641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7600	200	2	2.70	450539150	59913	99.89	7360	7600	7360	9620	5180	7400	7519.89	0.58	0	7379	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1824	54.29	1.48	12	0.25	140.00	5130.00	9490	20240319	-19.92	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	9490	-19.92	20240319	5650	34.51	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
142	20240708	120643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	170	2	2.30	342934980	45697	76.19	7360	7570	7360	9620	5180	7400	7504.54	0.58	0	7237	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1817	54.07	1.48	12	0.19	140.00	5130.00	9490	20240319	-20.23	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	9490	-20.23	20240319	5650	33.98	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
143	20240708	110641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	140	2	1.89	279446750	37285	62.16	7360	7570	7360	9620	5180	7400	7494.88	0.58	0	6022	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1810	53.86	1.47	12	0.16	140.00	5130.00	9490	20240319	-20.55	5650	20231026	33.45	9490	-20.55	20240319	6550	15.11	20240108	9490	-20.55	20240319	5650	33.45	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
144	20240708	100641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	150	2	2.03	189383780	25332	42.23	7360	7570	7360	9620	5180	7400	7476.07	0.58	0	4585	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1812	53.93	1.47	12	0.11	140.00	5130.00	9490	20240319	-20.44	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	9490	-20.44	20240319	5650	33.63	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
145	20240708	090642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	50	2	0.68	12773610	1728	2.88	7360	7460	7360	9620	5180	7400	7392.14	0.58	0	323	7520	7460	7390	7330	7260	7490	7360	120	2220	500	4730	10	1	24000000	1788	53.21	1.45	12	0.01	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.18	N	083420	500	120 억		138986	N	N	69	N	00	N
146	20240705	160639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	20	2	0.27	437913410	59462	96.08	7380	7450	7320	9590	5170	7380	7364.57	0.60	0	-5501	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1776	52.86	1.44	12	0.25	140.00	5130.00	9490	20240319	-22.02	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	9490	-22.02	20240319	5650	30.97	20231026	4.17	N	083420	500	120 억		143031	N	N	69	N	00	N
147	20240705	150641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	-30	5	-0.41	382752450	51993	84.01	7380	7450	7320	9590	5170	7380	7361.62	0.60	0	-5382	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1764	52.50	1.43	12	0.22	140.00	5130.00	9490	20240319	-22.55	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	9490	-22.55	20240319	5650	30.09	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
148	20240705	140641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-10	5	-0.14	308907650	41949	67.78	7380	7450	7320	9590	5170	7380	7363.89	0.60	0	-1417	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1769	52.64	1.44	12	0.17	140.00	5130.00	9490	20240319	-22.34	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	9490	-22.34	20240319	5650	30.44	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
149	20240705	130641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	-20	5	-0.27	292221660	39685	64.12	7380	7450	7320	9590	5170	7380	7363.53	0.60	0	-887	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1766	52.57	1.43	12	0.17	140.00	5130.00	9490	20240319	-22.44	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	9490	-22.44	20240319	5650	30.27	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
150	20240705	120641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-10	5	-0.14	250383450	33998	54.93	7380	7450	7320	9590	5170	7380	7364.65	0.60	0	-345	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1769	52.64	1.44	12	0.14	140.00	5130.00	9490	20240319	-22.34	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	9490	-22.34	20240319	5650	30.44	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
151	20240705	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-10	5	-0.14	214527610	29126	47.06	7380	7450	7320	9590	5170	7380	7365.50	0.60	0	179	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1769	52.64	1.44	12	0.12	140.00	5130.00	9490	20240319	-22.34	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	9490	-22.34	20240319	5650	30.44	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
152	20240705	100639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7370	-10	5	-0.14	168225390	22826	36.88	7380	7450	7320	9590	5170	7380	7369.90	0.60	0	-17	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1769	52.64	1.44	12	0.10	140.00	5130.00	9490	20240319	-22.34	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	9490	-22.34	20240319	5650	30.44	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
153	20240705	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	0	3	0.00	13102300	1782	2.88	7380	7380	7330	9590	5170	7380	7352.58	0.60	0	820	7606	7492	7396	7282	7186	7550	7340	120	2210	500	4720	10	1	24000000	1771	52.71	1.44	12	0.01	140.00	5130.00	9490	20240319	-22.23	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	9490	-22.23	20240319	5650	30.62	20231026	4.17	N	083420	500	120 억		143031	N	N	30	N	00	N
154	20240704	160636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	90	2	1.23	451214590	61066	87.53	7300	7510	7300	9470	5110	7290	7388.99	0.59	0	1168	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1771	52.71	1.44	12	0.25	140.00	5130.00	9490	20240319	-22.23	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	9490	-22.23	20240319	5650	30.62	20231026	4.22	N	083420	500	120 억		142318	N	N	30	N	00	N
155	20240704	150639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	90	2	1.23	444818930	60199	86.29	7300	7510	7300	9470	5110	7290	7389.16	0.59	0	1257	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1771	52.71	1.44	12	0.25	140.00	5130.00	9490	20240319	-22.23	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	9490	-22.23	20240319	5650	30.62	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
156	20240704	140639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7420	130	2	1.78	380554380	51482	73.79	7300	7510	7300	9470	5110	7290	7392.01	0.59	0	1176	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1781	53.00	1.45	12	0.21	140.00	5130.00	9490	20240319	-21.81	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	9490	-21.81	20240319	5650	31.33	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
157	20240704	130639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	110	2	1.51	337997710	45734	65.55	7300	7510	7300	9470	5110	7290	7390.53	0.59	0	3680	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1776	52.86	1.44	12	0.19	140.00	5130.00	9490	20240319	-22.02	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	9490	-22.02	20240319	5650	30.97	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
158	20240704	120638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	70	2	0.96	292888390	39619	56.79	7300	7510	7300	9470	5110	7290	7392.65	0.59	0	3817	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1766	52.57	1.43	12	0.17	140.00	5130.00	9490	20240319	-22.44	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	9490	-22.44	20240319	5650	30.27	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
159	20240704	110637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	30	2	0.41	99246150	13544	19.41	7300	7370	7300	9470	5110	7290	7327.71	0.59	0	1759	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1757	52.29	1.43	12	0.06	140.00	5130.00	9490	20240319	-22.87	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	9490	-22.87	20240319	5650	29.56	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
160	20240704	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	60	2	0.82	73484660	10033	14.38	7300	7370	7300	9470	5110	7290	7324.33	0.59	0	2058	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1764	52.50	1.43	12	0.04	140.00	5130.00	9490	20240319	-22.55	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	9490	-22.55	20240319	5650	30.09	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
161	20240704	090638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	30	2	0.41	22205760	3035	4.35	7300	7350	7300	9470	5110	7290	7316.65	0.59	0	2046	7443	7366	7273	7196	7103	7320	7150	120	2180	500	4660	10	1	24000000	1757	52.29	1.43	12	0.01	140.00	5130.00	9490	20240319	-22.87	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	9490	-22.87	20240319	5650	29.56	20231026	4.22	N	083420	500	120 억		142318	N	N	13	N	00	N
162	20240703	160635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	40	2	0.55	491093620	67598	29.71	7300	7350	7180	9420	5080	7250	7264.90	0.58	0	4645	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1750	52.07	1.42	12	0.28	140.00	5130.00	9490	20240319	-23.18	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	9490	-23.18	20240319	5650	29.03	20231026	4.41	N	083420	500	120 억		140234	N	N	13	N	00	N
163	20240703	150637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	70	2	0.97	461191390	63494	27.91	7300	7350	7180	9420	5080	7250	7263.54	0.58	0	3534	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1757	52.29	1.43	12	0.26	140.00	5130.00	9490	20240319	-22.87	5650	20231026	29.56	9490	-22.87	20240319	6550	11.76	20240108	9490	-22.87	20240319	5650	29.56	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
164	20240703	140637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	20	2	0.28	372829810	51408	22.60	7300	7350	7180	9420	5080	7250	7252.37	0.58	0	568	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1745	51.93	1.42	12	0.21	140.00	5130.00	9490	20240319	-23.39	5650	20231026	28.67	9490	-23.39	20240319	6550	10.99	20240108	9490	-23.39	20240319	5650	28.67	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
165	20240703	130636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	0	3	0.00	315386080	43500	19.12	7300	7350	7180	9420	5080	7250	7250.25	0.58	0	1158	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1740	51.79	1.41	12	0.18	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
166	20240703	120635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-20	5	-0.28	258417580	35622	15.66	7300	7350	7180	9420	5080	7250	7254.44	0.58	0	121	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1735	51.64	1.41	12	0.15	140.00	5130.00	9490	20240319	-23.81	5650	20231026	27.96	9490	-23.81	20240319	6550	10.38	20240108	9490	-23.81	20240319	5650	27.96	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
167	20240703	110638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-50	5	-0.69	222081140	30574	13.44	7300	7350	7190	9420	5080	7250	7263.73	0.58	0	61	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1728	51.43	1.40	12	0.13	140.00	5130.00	9490	20240319	-24.13	5650	20231026	27.43	9490	-24.13	20240319	6550	9.92	20240108	9490	-24.13	20240319	5650	27.43	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
168	20240703	100638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	40	2	0.55	103888610	14230	6.26	7300	7350	7270	9420	5080	7250	7300.69	0.58	0	44	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1750	52.07	1.42	12	0.06	140.00	5130.00	9490	20240319	-23.18	5650	20231026	29.03	9490	-23.18	20240319	6550	11.30	20240108	9490	-23.18	20240319	5650	29.03	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
169	20240703	090635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	30	2	0.41	22230430	3045	1.34	7300	7350	7270	9420	5080	7250	7300.68	0.58	0	437	7970	7610	7430	7070	6890	7520	6980	120	2170	500	4640	10	1	24000000	1747	52.00	1.42	12	0.01	140.00	5130.00	9490	20240319	-23.29	5650	20231026	28.85	9490	-23.29	20240319	6550	11.15	20240108	9490	-23.29	20240319	5650	28.85	20231026	4.41	N	083420	500	120 억		140234	N	N	20	N	00	N
170	20240702	160634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-400	5	-5.23	1673970600	225760	190.88	7600	7790	7250	9940	5360	7650	7415.23	0.70	0	-27198	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1740	51.79	1.41	12	0.94	140.00	5130.00	9490	20240319	-23.60	5650	20231026	28.32	9490	-23.60	20240319	6550	10.69	20240108	9490	-23.60	20240319	5650	28.32	20231026	4.43	N	083420	500	120 억		167885	N	N	20	N	00	N
171	20240702	150635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	-300	5	-3.92	1387039150	186436	157.63	7600	7790	7340	9940	5360	7650	7439.76	0.70	0	-27145	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1764	52.50	1.43	12	0.78	140.00	5130.00	9490	20240319	-22.55	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	9490	-22.55	20240319	5650	30.09	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
172	20240702	140635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	-290	5	-3.79	1217249970	163340	138.10	7600	7790	7360	9940	5360	7650	7452.25	0.70	0	-23478	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1766	52.57	1.43	12	0.68	140.00	5130.00	9490	20240319	-22.44	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	9490	-22.44	20240319	5650	30.27	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
173	20240702	130635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	-250	5	-3.27	1094094750	146645	123.99	7600	7790	7370	9940	5360	7650	7460.84	0.70	0	-24137	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1776	52.86	1.44	12	0.61	140.00	5130.00	9490	20240319	-22.02	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	9490	-22.02	20240319	5650	30.97	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
174	20240702	120636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-240	5	-3.14	998369320	133709	113.05	7600	7790	7380	9940	5360	7650	7466.73	0.70	0	-20032	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1778	52.93	1.44	12	0.56	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
175	20240702	110635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-240	5	-3.14	871230860	116522	98.52	7600	7790	7380	9940	5360	7650	7476.96	0.70	0	-15445	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1778	52.93	1.44	12	0.49	140.00	5130.00	9490	20240319	-21.92	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	9490	-21.92	20240319	5650	31.15	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
176	20240702	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-200	5	-2.61	750077030	100195	84.71	7600	7790	7380	9940	5360	7650	7486.17	0.70	0	-16201	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1788	53.21	1.45	12	0.42	140.00	5130.00	9490	20240319	-21.50	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	9490	-21.50	20240319	5650	31.86	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
177	20240702	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-100	5	-1.31	87703670	11570	9.78	7600	7650	7530	9940	5360	7650	7580.26	0.70	0	-2729	7956	7802	7726	7572	7496	7765	7535	120	2290	500	4890	10	1	24000000	1812	53.93	1.47	12	0.05	140.00	5130.00	9490	20240319	-20.44	5650	20231026	33.63	9490	-20.44	20240319	6550	15.27	20240108	9490	-20.44	20240319	5650	33.63	20231026	4.43	N	083420	500	120 억		167885	N	N	44	N	00	N
178	20240701	160633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-240	5	-3.04	900080990	116429	125.06	7830	7880	7650	10250	5530	7890	7731.70	0.70	0	676	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1836	54.64	1.49	12	0.49	140.00	5130.00	9930	20230623	-22.96	5650	20231026	35.40	9490	-19.39	20240319	6550	16.79	20240108	9490	-19.39	20240319	5650	35.40	20231026	4.42	N	083420	500	120 억		167226	N	N	44	N	00	N
179	20240701	150634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-190	5	-2.41	798113230	103119	110.77	7830	7880	7650	10250	5530	7890	7739.73	0.70	0	1073	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1848	55.00	1.50	12	0.43	140.00	5130.00	9930	20230623	-22.46	5650	20231026	36.28	9490	-18.86	20240319	6550	17.56	20240108	9490	-18.86	20240319	5650	36.28	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
180	20240701	140633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	-200	5	-2.53	746897850	96454	103.61	7830	7880	7650	10250	5530	7890	7743.57	0.70	0	1641	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1846	54.93	1.50	12	0.40	140.00	5130.00	9930	20230623	-22.56	5650	20231026	36.11	9490	-18.97	20240319	6550	17.40	20240108	9490	-18.97	20240319	5650	36.11	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
181	20240701	130633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-170	5	-2.15	576213300	74199	79.70	7830	7880	7670	10250	5530	7890	7765.78	0.70	0	2721	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1853	55.14	1.50	12	0.31	140.00	5130.00	9930	20230623	-22.26	5650	20231026	36.64	9490	-18.65	20240319	6550	17.86	20240108	9490	-18.65	20240319	5650	36.64	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
182	20240701	120635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-80	5	-1.01	328824860	42152	45.28	7830	7880	7740	10250	5530	7890	7800.93	0.70	0	1576	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1874	55.79	1.52	12	0.18	140.00	5130.00	9930	20230623	-21.35	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	9490	-17.70	20240319	5650	38.23	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
183	20240701	110633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-70	5	-0.89	184709460	23631	25.38	7830	7880	7790	10250	5530	7890	7816.40	0.70	0	2159	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1877	55.86	1.52	12	0.10	140.00	5130.00	9930	20230623	-21.25	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	9490	-17.60	20240319	5650	38.41	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
184	20240701	100632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-60	5	-0.76	132111540	16908	18.16	7830	7880	7790	10250	5530	7890	7813.55	0.70	0	1913	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1879	55.93	1.53	12	0.07	140.00	5130.00	9930	20230623	-21.15	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	9490	-17.49	20240319	5650	38.58	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N
185	20240701	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-50	5	-0.63	45683800	5840	6.27	7830	7840	7800	10250	5530	7890	7822.57	0.70	0	755	8030	7960	7860	7790	7690	7995	7825	120	2360	500	5040	10	1	24000000	1882	56.00	1.53	12	0.02	140.00	5130.00	9930	20230623	-21.05	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9490	-17.39	20240319	5650	38.76	20231026	4.42	N	083420	500	120 억		167226	N	N	16	N	00	N