KissMeData/055490/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160539	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	400	2	0.81	546928100	10959	68.72	49950	50300	49550	64300	34650	49500	49906.76	9.19	0	513	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2374	12.43	1.59	12	0.23	4013.00	31365.00	82900	20220816	-39.81	48100	20230109	3.74	65500	-23.82	20230410	48100	3.74	20230109	82900	-39.81	20220816	48100	3.74	20230109	2.16	N	055490	500	37 억	437336	N	N	15	N	N
3	20230731	150541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49850	350	2	0.71	507695650	10172	63.78	49950	50300	49550	64300	34650	49500	49911.09	9.19	0	355	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2372	12.42	1.59	12	0.21	4013.00	31365.00	82900	20220816	-39.87	48100	20230109	3.64	65500	-23.89	20230410	48100	3.64	20230109	82900	-39.87	20220816	48100	3.64	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
4	20230731	140543	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	400	2	0.81	413886850	8287	51.96	49950	50300	49550	64300	34650	49500	49944.11	9.19	0	135	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2374	12.43	1.59	12	0.17	4013.00	31365.00	82900	20220816	-39.81	48100	20230109	3.74	65500	-23.82	20230410	48100	3.74	20230109	82900	-39.81	20220816	48100	3.74	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
5	20230731	130542	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	500	2	1.01	331919150	6646	41.67	49950	50300	49550	64300	34650	49500	49942.69	9.19	0	384	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	100	1	4757650	2379	12.46	1.59	12	0.14	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
6	20230731	120548	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	500	2	1.01	308621850	6180	38.75	49950	50300	49550	64300	34650	49500	49938.81	9.19	0	404	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	100	1	4757650	2379	12.46	1.59	12	0.13	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
7	20230731	110550	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49800	300	2	0.61	229368150	4595	28.81	49950	50300	49550	64300	34650	49500	49916.90	9.19	0	418	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2369	12.41	1.59	12	0.10	4013.00	31365.00	82900	20220816	-39.93	48100	20230109	3.53	65500	-23.97	20230410	48100	3.53	20230109	82900	-39.93	20220816	48100	3.53	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
8	20230731	100549	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49850	350	2	0.71	166707550	3338	20.93	49950	50300	49550	64300	34650	49500	49942.35	9.19	0	245	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2372	12.42	1.59	12	0.07	4013.00	31365.00	82900	20220816	-39.87	48100	20230109	3.64	65500	-23.89	20230410	48100	3.64	20230109	82900	-39.87	20220816	48100	3.64	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
9	20230731	090541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	450	2	0.91	3696300	74	0.46	49950	49950	49950	64300	34650	49500	49950.00	9.19	0	-138	50266	49882	49466	49082	48666	50075	49275	38	14825	500	36630	50	1	4757650	2376	12.45	1.59	12	0.00	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.16	N	055490	500	37 억	437336	N	N	3	N	N
10	20230728	160543	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49500	300	2	0.61	774060500	15737	48.50	49200	49850	49050	63900	34450	49200	49187.24	9.19	0	723	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2352	12.33	1.58	12	0.33	4013.00	31365.00	82900	20220816	-40.29	48100	20230109	2.91	65500	-24.43	20230410	48100	2.91	20230109	82900	-40.29	20220816	48100	2.91	20230109	2.22	N	055490	500	37 억	436547	N	N	3	N	N
11	20230728	150544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49350	150	2	0.30	746967400	15189	46.81	49200	49850	49050	63900	34450	49200	49178.18	9.19	0	647	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2345	12.30	1.57	12	0.32	4013.00	31365.00	82900	20220816	-40.47	48100	20230109	2.60	65500	-24.66	20230410	48100	2.60	20230109	82900	-40.47	20220816	48100	2.60	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
12	20230728	140541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49050	-150	5	-0.30	686106900	13952	43.00	49200	49850	49050	63900	34450	49200	49176.24	9.19	0	503	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2331	12.22	1.56	12	0.29	4013.00	31365.00	82900	20220816	-40.83	48100	20230109	1.98	65500	-25.11	20230410	48100	1.98	20230109	82900	-40.83	20220816	48100	1.98	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
13	20230728	130544	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49050	-150	5	-0.30	550154250	11183	34.46	49200	49850	49050	63900	34450	49200	49195.59	9.19	0	353	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2331	12.22	1.56	12	0.24	4013.00	31365.00	82900	20220816	-40.83	48100	20230109	1.98	65500	-25.11	20230410	48100	1.98	20230109	82900	-40.83	20220816	48100	1.98	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
14	20230728	120541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49150	-50	5	-0.10	350014650	7106	21.90	49200	49850	49050	63900	34450	49200	49256.21	9.19	0	416	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2335	12.25	1.57	12	0.15	4013.00	31365.00	82900	20220816	-40.71	48100	20230109	2.18	65500	-24.96	20230410	48100	2.18	20230109	82900	-40.71	20220816	48100	2.18	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
15	20230728	110545	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49200	0	3	0.00	254549150	5166	15.92	49200	49850	49050	63900	34450	49200	49273.94	9.19	0	210	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2338	12.26	1.57	12	0.11	4013.00	31365.00	82900	20220816	-40.65	48100	20230109	2.29	65500	-24.89	20230410	48100	2.29	20230109	82900	-40.65	20220816	48100	2.29	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
16	20230728	100538	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49100	-100	5	-0.20	178380500	3621	11.16	49200	49850	49050	63900	34450	49200	49262.77	9.19	0	-206	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2333	12.24	1.57	12	0.08	4013.00	31365.00	82900	20220816	-40.77	48100	20230109	2.08	65500	-25.04	20230410	48100	2.08	20230109	82900	-40.77	20220816	48100	2.08	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
17	20230728	090542	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49100	-100	5	-0.20	21938600	446	1.37	49200	49250	49050	63900	34450	49200	49189.69	9.19	0	22	51300	50250	49650	48600	48000	49950	48300	38	14725	500	36400	50	1	4751650	2333	12.24	1.57	12	0.01	4013.00	31365.00	82900	20220816	-40.77	48100	20230109	2.08	65500	-25.04	20230410	48100	2.08	20230109	82900	-40.77	20220816	48100	2.08	20230109	2.22	N	055490	500	37 억	436547	N	N	2	N	N
18	20230727	160539	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49200	-900	5	-1.80	1592506200	32143	56.61	50100	50700	49050	65100	35100	50100	49544.96	9.29	-2344	-4977	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2338	12.26	1.57	12	0.68	4013.00	31365.00	82900	20220816	-40.65	48100	20230109	2.29	65500	-24.89	20230410	48100	2.29	20230109	82900	-40.65	20220816	48100	2.29	20230109	2.20	N	055490	500	37 억	441313	N	N	2	N	N
19	20230727	150540	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49300	-800	5	-1.60	1498086050	30225	53.23	50100	50700	49300	65100	35100	50100	49564.47	9.29	-2344	-4671	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2343	12.29	1.57	12	0.64	4013.00	31365.00	82900	20220816	-40.53	48100	20230109	2.49	65500	-24.73	20230410	48100	2.49	20230109	82900	-40.53	20220816	48100	2.49	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
20	20230727	140537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49500	-600	5	-1.20	1073010150	21620	38.08	50100	50700	49350	65100	35100	50100	49630.44	9.29	-2344	-4172	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2352	12.33	1.58	12	0.45	4013.00	31365.00	82900	20220816	-40.29	48100	20230109	2.91	65500	-24.43	20230410	48100	2.91	20230109	82900	-40.29	20220816	48100	2.91	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
21	20230727	130537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49450	-650	5	-1.30	906684650	18257	32.15	50100	50700	49400	65100	35100	50100	49662.30	9.29	-2344	-4633	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2350	12.32	1.58	12	0.38	4013.00	31365.00	82900	20220816	-40.35	48100	20230109	2.81	65500	-24.50	20230410	48100	2.81	20230109	82900	-40.35	20220816	48100	2.81	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
22	20230727	120540	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49400	-700	5	-1.40	764006900	15371	27.07	50100	50700	49400	65100	35100	50100	49704.44	9.29	-2344	-4266	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2347	12.31	1.58	12	0.32	4013.00	31365.00	82900	20220816	-40.41	48100	20230109	2.70	65500	-24.58	20230410	48100	2.70	20230109	82900	-40.41	20220816	48100	2.70	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
23	20230727	110539	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49550	-550	5	-1.10	575107350	11556	20.35	50100	50700	49400	65100	35100	50100	49766.99	9.29	-2344	-2607	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2354	12.35	1.58	12	0.24	4013.00	31365.00	82900	20220816	-40.23	48100	20230109	3.01	65500	-24.35	20230410	48100	3.01	20230109	82900	-40.23	20220816	48100	3.01	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
24	20230727	100538	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-100	5	-0.20	294208850	5904	10.40	50100	50700	49400	65100	35100	50100	49832.12	9.29	-2344	-839	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	100	1	4751650	2376	12.46	1.59	12	0.12	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
25	20230727	090538	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49700	-400	5	-0.80	33354750	668	1.18	50100	50300	49700	65100	35100	50100	49932.26	9.29	-2344	-218	53533	51816	50583	48866	47633	51200	48250	38	15000	500	37070	50	1	4751650	2362	12.38	1.58	12	0.01	4013.00	31365.00	82900	20220816	-40.05	48100	20230109	3.33	65500	-24.12	20230410	48100	3.33	20230109	82900	-40.05	20220816	48100	3.33	20230109	2.20	N	055490	500	37 억	441313	N	N	0	N	N
26	20230726	160536	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-1900	5	-3.65	2851751400	56551	101.93	52100	52300	49350	67600	36400	52000	50427.93	9.34	0	-4858	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2381	12.48	1.60	12	1.19	4013.00	31365.00	82900	20220816	-39.57	48100	20230109	4.16	65500	-23.51	20230410	48100	4.16	20230109	82900	-39.57	20220816	48100	4.16	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
27	20230726	150540	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-2100	5	-4.04	2688771600	53276	96.03	52100	52300	49350	67600	36400	52000	50468.61	9.34	0	-4473	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	50	1	4751650	2371	12.43	1.59	12	1.12	4013.00	31365.00	82900	20220816	-39.81	48100	20230109	3.74	65500	-23.82	20230410	48100	3.74	20230109	82900	-39.81	20220816	48100	3.74	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
28	20230726	140536	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-1900	5	-3.65	2438364850	48271	87.01	52100	52300	49350	67600	36400	52000	50513.95	9.34	0	-4166	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2381	12.48	1.60	12	1.02	4013.00	31365.00	82900	20220816	-39.57	48100	20230109	4.16	65500	-23.51	20230410	48100	4.16	20230109	82900	-39.57	20220816	48100	4.16	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
29	20230726	130534	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-1500	5	-2.88	1494029100	29356	52.91	52100	52300	50200	67600	36400	52000	50893.33	9.34	0	1141	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2400	12.58	1.61	12	0.62	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
30	20230726	120536	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-1000	5	-1.92	1275010600	25028	45.11	52100	52300	50200	67600	36400	52000	50943.20	9.34	0	610	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2423	12.71	1.63	12	0.53	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
31	20230726	110533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-1000	5	-1.92	1148669000	22542	40.63	52100	52300	50200	67600	36400	52000	50956.65	9.34	0	-53	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2423	12.71	1.63	12	0.47	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
32	20230726	100537	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	-1300	5	-2.50	822461500	16079	28.98	52100	52300	50400	67600	36400	52000	51151.07	9.34	0	175	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2409	12.63	1.62	12	0.34	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
33	20230726	090533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	0	3	0.00	73000400	1405	2.53	52100	52300	51800	67600	36400	52000	51957.46	9.34	0	-137	55533	53766	52733	50966	49933	53250	50450	38	15600	500	38480	100	1	4751650	2471	12.96	1.66	12	0.03	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.18	N	055490	500	37 억	443657	N	N	10	N	N
34	20230725	160531	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-1100	5	-2.07	2918519800	55306	120.43	53200	54500	51700	69000	37200	53100	52771.85	9.39	0	-6745	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2471	12.96	1.66	12	1.16	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.13	N	055490	500	37 억	446016	N	N	10	N	N
35	20230725	150528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-1100	5	-2.07	2818394000	53379	116.23	53200	54500	51700	69000	37200	53100	52799.68	9.39	0	-6518	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2471	12.96	1.66	12	1.12	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
36	20230725	140528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-900	5	-1.69	2241556400	42262	92.02	53200	54500	52000	69000	37200	53100	53039.52	9.39	0	-6824	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2480	13.01	1.66	12	0.89	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
37	20230725	130533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	-800	5	-1.51	1946421900	36633	79.77	53200	54500	52000	69000	37200	53100	53133.02	9.39	0	-5246	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2485	13.03	1.67	12	0.77	4013.00	31365.00	82900	20220816	-36.91	48100	20230109	8.73	65500	-20.15	20230410	48100	8.73	20230109	82900	-36.91	20220816	48100	8.73	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
38	20230725	120533	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-900	5	-1.69	1766333500	33183	72.25	53200	54500	52000	69000	37200	53100	53230.07	9.39	0	-4271	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2480	13.01	1.66	12	0.70	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
39	20230725	110529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52800	-300	5	-0.56	1429592700	26753	58.25	53200	54500	52500	69000	37200	53100	53436.72	9.39	0	-3295	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2509	13.16	1.68	12	0.56	4013.00	31365.00	82900	20220816	-36.31	48100	20230109	9.77	65500	-19.39	20230410	48100	9.77	20230109	82900	-36.31	20220816	48100	9.77	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
40	20230725	100530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	0	3	0.00	1043643900	19441	42.33	53200	54500	52700	69000	37200	53100	53682.62	9.39	0	-1935	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2523	13.23	1.69	12	0.41	4013.00	31365.00	82900	20220816	-35.95	48100	20230109	10.40	65500	-18.93	20230410	48100	10.40	20230109	82900	-35.95	20220816	48100	10.40	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
41	20230725	090529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54300	1200	2	2.26	257824100	4760	10.36	53200	54500	53100	69000	37200	53100	54164.73	9.39	0	-1015	55700	54400	52900	51600	50100	55050	52250	38	15900	500	39290	100	1	4751650	2580	13.53	1.73	12	0.10	4013.00	31365.00	82900	20220816	-34.50	48100	20230109	12.89	65500	-17.10	20230410	48100	12.89	20230109	82900	-34.50	20220816	48100	12.89	20230109	2.13	N	055490	500	37 억	446016	N	N	0	N	N
42	20230724	160532	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	700	2	1.34	2413166700	45565	94.12	52800	54200	51400	68100	36700	52400	52960.87	9.20	0	5492	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2523	13.23	1.69	12	0.96	4013.00	31365.00	82900	20220816	-35.95	48100	20230109	10.40	65500	-18.93	20230410	48100	10.40	20230109	82900	-35.95	20220816	48100	10.40	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
43	20230724	150527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	700	2	1.34	2332221100	44041	90.97	52800	54200	51400	68100	36700	52400	52955.73	9.20	0	4987	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2523	13.23	1.69	12	0.93	4013.00	31365.00	82900	20220816	-35.95	48100	20230109	10.40	65500	-18.93	20230410	48100	10.40	20230109	82900	-35.95	20220816	48100	10.40	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
44	20230724	140526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53200	800	2	1.53	2216574400	41866	86.48	52800	54200	51400	68100	36700	52400	52944.55	9.20	0	4762	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2528	13.26	1.70	12	0.88	4013.00	31365.00	82900	20220816	-35.83	48100	20230109	10.60	65500	-18.78	20230410	48100	10.60	20230109	82900	-35.83	20220816	48100	10.60	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
45	20230724	130527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	1500	2	2.86	1840799700	34865	72.02	52800	54000	51400	68100	36700	52400	52797.97	9.20	0	5125	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2561	13.43	1.72	12	0.73	4013.00	31365.00	82900	20220816	-34.98	48100	20230109	12.06	65500	-17.71	20230410	48100	12.06	20230109	82900	-34.98	20220816	48100	12.06	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
46	20230724	120527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53200	800	2	1.53	1183501000	22602	46.69	52800	53200	51400	68100	36700	52400	52362.66	9.20	0	4021	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2528	13.26	1.70	12	0.48	4013.00	31365.00	82900	20220816	-35.83	48100	20230109	10.60	65500	-18.78	20230410	48100	10.60	20230109	82900	-35.83	20220816	48100	10.60	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
47	20230724	110530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	200	2	0.38	888043000	17008	35.13	52800	53000	51400	68100	36700	52400	52213.21	9.20	0	3298	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2499	13.11	1.68	12	0.36	4013.00	31365.00	82900	20220816	-36.55	48100	20230109	9.36	65500	-19.69	20230410	48100	9.36	20230109	82900	-36.55	20220816	48100	9.36	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
48	20230724	100525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	500	2	0.95	581064400	11151	23.03	52800	53000	51400	68100	36700	52400	52108.62	9.20	0	618	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2514	13.18	1.69	12	0.23	4013.00	31365.00	82900	20220816	-36.19	48100	20230109	9.98	65500	-19.24	20230410	48100	9.98	20230109	82900	-36.19	20220816	48100	9.98	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
49	20230724	090528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-700	5	-1.34	123706000	2365	4.89	52800	52900	51700	68100	36700	52400	52306.82	9.20	0	-1059	54133	53266	52633	51766	51133	52950	51450	38	15700	500	38770	100	1	4751650	2457	12.88	1.65	12	0.05	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.07	N	055490	500	37 억	437161	N	N	13	N	N
50	20230721	160523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1200	5	-2.24	2523010500	48086	78.32	53000	53500	52000	69600	37600	53600	52467.61	8.95	0	-1970	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2490	13.06	1.67	12	1.01	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.11	N	055490	500	37 억	425114	N	N	13	N	N
51	20230721	150526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1200	5	-2.24	2370295400	45169	73.57	53000	53500	52000	69600	37600	53600	52474.51	8.95	0	-1687	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2490	13.06	1.67	12	0.95	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
52	20230721	140523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-1400	5	-2.61	2125453800	40489	65.95	53000	53500	52000	69600	37600	53600	52492.79	8.95	0	-1484	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2480	13.01	1.66	12	0.85	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
53	20230721	130524	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-1400	5	-2.61	1863292100	35467	57.77	53000	53500	52000	69600	37600	53600	52533.95	8.95	0	-1578	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2480	13.01	1.66	12	0.75	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
54	20230721	120530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-1600	5	-2.99	1574691400	29930	48.75	53000	53500	52000	69600	37600	53600	52610.29	8.95	0	-1425	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2471	12.96	1.66	12	0.63	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
55	20230721	110528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1200	5	-2.24	1200317900	22752	37.06	53000	53500	52300	69600	37600	53600	52754.13	8.95	0	-357	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2490	13.06	1.67	12	0.48	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
56	20230721	100527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	-600	5	-1.12	476118800	8994	14.65	53000	53500	52600	69600	37600	53600	52932.48	8.95	0	-153	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2518	13.21	1.69	12	0.19	4013.00	31365.00	82900	20220816	-36.07	48100	20230109	10.19	65500	-19.08	20230410	48100	10.19	20230109	82900	-36.07	20220816	48100	10.19	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
57	20230721	090527	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-900	5	-1.68	135092800	2556	4.16	53000	53000	52600	69600	37600	53600	52833.41	8.95	0	-429	56733	55166	54333	52766	51933	54750	52350	38	16000	500	39660	100	1	4751650	2504	13.13	1.68	12	0.05	4013.00	31365.00	82900	20220816	-36.43	48100	20230109	9.56	65500	-19.54	20230410	48100	9.56	20230109	82900	-36.43	20220816	48100	9.56	20230109	2.11	N	055490	500	37 억	425114	N	N	4	N	N
58	20230720	160523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	-800	5	-1.47	3310425800	61008	47.59	54800	55900	53500	70700	38100	54400	54262.22	8.89	0	-10843	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2547	13.36	1.71	12	1.28	4013.00	31365.00	82900	20220816	-35.34	48100	20230109	11.43	65500	-18.17	20230410	48100	11.43	20230109	82900	-35.34	20220816	48100	11.43	20230109	2.15	N	055490	500	37 억	422376	N	N	4	N	N
59	20230720	150521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	-600	5	-1.10	3131851500	57679	44.99	54800	55900	53500	70700	38100	54400	54297.78	8.89	0	-10645	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2556	13.41	1.72	12	1.21	4013.00	31365.00	82900	20220816	-35.10	48100	20230109	11.85	65500	-17.86	20230410	48100	11.85	20230109	82900	-35.10	20220816	48100	11.85	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
60	20230720	140521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	2829433000	52048	40.60	54800	55900	53500	70700	38100	54400	54361.92	8.89	0	-10244	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2561	13.43	1.72	12	1.10	4013.00	31365.00	82900	20220816	-34.98	48100	20230109	12.06	65500	-17.71	20230410	48100	12.06	20230109	82900	-34.98	20220816	48100	12.06	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
61	20230720	130521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	-200	5	-0.37	2496122000	45868	35.78	54800	55900	53500	70700	38100	54400	54419.72	8.89	0	-9961	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2575	13.51	1.73	12	0.97	4013.00	31365.00	82900	20220816	-34.62	48100	20230109	12.68	65500	-17.25	20230410	48100	12.68	20230109	82900	-34.62	20220816	48100	12.68	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
62	20230720	120526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54500	100	2	0.18	2339448600	42984	33.53	54800	55900	53500	70700	38100	54400	54426.09	8.89	0	-9622	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2590	13.58	1.74	12	0.90	4013.00	31365.00	82900	20220816	-34.26	48100	20230109	13.31	65500	-16.79	20230410	48100	13.31	20230109	82900	-34.26	20220816	48100	13.31	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
63	20230720	110524	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	-200	5	-0.37	2048784000	37633	29.36	54800	55900	53500	70700	38100	54400	54441.26	8.89	0	-8609	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2575	13.51	1.73	12	0.79	4013.00	31365.00	82900	20220816	-34.62	48100	20230109	12.68	65500	-17.25	20230410	48100	12.68	20230109	82900	-34.62	20220816	48100	12.68	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
64	20230720	100520	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	-200	5	-0.37	1666435600	30542	23.83	54800	55900	53500	70700	38100	54400	54562.62	8.89	0	-6669	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2575	13.51	1.73	12	0.64	4013.00	31365.00	82900	20220816	-34.62	48100	20230109	12.68	65500	-17.25	20230410	48100	12.68	20230109	82900	-34.62	20220816	48100	12.68	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
65	20230720	090519	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55400	1000	2	1.84	787861000	14315	11.17	54800	55900	54200	70700	38100	54400	55041.84	8.89	0	-3943	57400	55900	53500	52000	49600	56650	52750	38	16300	500	40250	100	1	4751650	2632	13.81	1.77	12	0.30	4013.00	31365.00	82900	20220816	-33.17	48100	20230109	15.18	65500	-15.42	20230410	48100	15.18	20230109	82900	-33.17	20220816	48100	15.18	20230109	2.15	N	055490	500	37 억	422376	N	N	2	N	N
66	20230719	160530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	2900	2	5.63	6763075200	126763	698.96	52100	55000	51100	66900	36100	51500	53350.39	8.40	0	23982	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2585	13.56	1.73	12	2.67	4013.00	31365.00	82900	20220816	-34.38	48100	20230109	13.10	65500	-16.95	20230410	48100	13.10	20230109	82900	-34.38	20220816	48100	13.10	20230109	2.12	N	055490	500	37 억	399031	N	N	2	N	N
67	20230719	150528	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54100	2600	2	5.05	6446831300	120938	666.84	52100	55000	51100	66900	36100	51500	53306.91	8.40	0	23228	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2571	13.48	1.72	12	2.55	4013.00	31365.00	82900	20220816	-34.74	48100	20230109	12.47	65500	-17.40	20230410	48100	12.47	20230109	82900	-34.74	20220816	48100	12.47	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
68	20230719	140530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	2200	2	4.27	5800726100	108999	601.01	52100	55000	51100	66900	36100	51500	53218.16	8.40	0	21081	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2552	13.38	1.71	12	2.29	4013.00	31365.00	82900	20220816	-35.22	48100	20230109	11.64	65500	-18.02	20230410	48100	11.64	20230109	82900	-35.22	20220816	48100	11.64	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
69	20230719	130524	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	2900	2	5.63	5002782600	94198	519.40	52100	55000	51100	66900	36100	51500	53109.22	8.40	0	15648	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2585	13.56	1.73	12	1.98	4013.00	31365.00	82900	20220816	-34.38	48100	20230109	13.10	65500	-16.95	20230410	48100	13.10	20230109	82900	-34.38	20220816	48100	13.10	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
70	20230719	120529	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	2100	2	4.08	4286173100	80971	446.47	52100	55000	51100	66900	36100	51500	52934.67	8.40	0	11069	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2547	13.36	1.71	12	1.70	4013.00	31365.00	82900	20220816	-35.34	48100	20230109	11.43	65500	-18.17	20230410	48100	11.43	20230109	82900	-35.34	20220816	48100	11.43	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
71	20230719	110530	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	900	2	1.75	2402575400	45811	252.60	52100	55000	51100	66900	36100	51500	52445.38	8.40	0	6568	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2490	13.06	1.67	12	0.96	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
72	20230719	100526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-100	5	-0.19	451050600	8750	48.25	52100	52300	51100	66900	36100	51500	51548.64	8.40	0	2953	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2442	12.81	1.64	12	0.18	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
73	20230719	090525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	300	2	0.58	144472600	2790	15.38	52100	52300	51600	66900	36100	51500	51782.29	8.40	0	1621	52700	52100	51700	51100	50700	52000	51000	38	15400	500	38110	100	1	4751650	2461	12.91	1.65	12	0.06	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.12	N	055490	500	37 억	399031	N	N	7	N	N
74	20230718	160525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-500	5	-0.96	926801500	17935	99.05	51500	52300	51300	67600	36400	52000	51675.72	8.32	0	-1328	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2447	12.83	1.64	12	0.38	4013.00	31365.00	82900	20220816	-37.88	48100	20230109	7.07	65500	-21.37	20230410	48100	7.07	20230109	82900	-37.88	20220816	48100	7.07	20230109	2.29	N	055490	500	37 억	395506	N	N	7	N	N
75	20230718	150525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-400	5	-0.77	880344700	17034	94.07	51500	52300	51300	67600	36400	52000	51681.62	8.32	0	-1289	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2452	12.86	1.65	12	0.36	4013.00	31365.00	82900	20220816	-37.76	48100	20230109	7.28	65500	-21.22	20230410	48100	7.28	20230109	82900	-37.76	20220816	48100	7.28	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
76	20230718	140522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-600	5	-1.15	756076000	14624	80.76	51500	52300	51300	67600	36400	52000	51701.04	8.32	0	-1841	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2442	12.81	1.64	12	0.31	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
77	20230718	130523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-500	5	-0.96	646367600	12494	69.00	51500	52300	51300	67600	36400	52000	51734.24	8.32	0	-1684	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2447	12.83	1.64	12	0.26	4013.00	31365.00	82900	20220816	-37.88	48100	20230109	7.07	65500	-21.37	20230410	48100	7.07	20230109	82900	-37.88	20220816	48100	7.07	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
78	20230718	120526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-500	5	-0.96	587556600	11352	62.69	51500	52300	51300	67600	36400	52000	51757.98	8.32	0	-1399	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2447	12.83	1.64	12	0.24	4013.00	31365.00	82900	20220816	-37.88	48100	20230109	7.07	65500	-21.37	20230410	48100	7.07	20230109	82900	-37.88	20220816	48100	7.07	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
79	20230718	110526	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-600	5	-1.15	566231700	10938	60.41	51500	52300	51300	67600	36400	52000	51767.39	8.32	0	-1379	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2442	12.81	1.64	12	0.23	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
80	20230718	100521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-400	5	-0.77	474421500	9157	50.57	51500	52300	51500	67600	36400	52000	51809.71	8.32	0	-1217	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2452	12.86	1.65	12	0.19	4013.00	31365.00	82900	20220816	-37.76	48100	20230109	7.28	65500	-21.22	20230410	48100	7.28	20230109	82900	-37.76	20220816	48100	7.28	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
81	20230718	090521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-100	5	-0.19	63293800	1224	6.76	51500	52000	51500	67600	36400	52000	51710.62	8.32	0	-28	53266	52632	51566	50932	49866	52950	51250	38	15600	500	38480	100	1	4751650	2466	12.93	1.65	12	0.03	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.29	N	055490	500	37 억	395506	N	N	9	N	N
82	20230717	160523	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	1000	2	1.96	929252800	18094	58.32	50700	52200	50500	66300	35700	51000	51356.82	8.21	0	2985	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2471	12.96	1.66	12	0.38	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.33	N	055490	500	37 억	389877	N	N	9	N	N
83	20230717	150520	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	900	2	1.76	775893600	15126	48.76	50700	52200	50500	66300	35700	51000	51295.36	8.21	0	2106	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2466	12.93	1.65	12	0.32	4013.00	31365.00	82900	20220816	-37.39	48100	20230109	7.90	65500	-20.76	20230410	48100	7.90	20230109	82900	-37.39	20220816	48100	7.90	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
84	20230717	140522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	500	2	0.98	558362700	10924	35.21	50700	51700	50500	66300	35700	51000	51113.39	8.21	0	2807	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2447	12.83	1.64	12	0.23	4013.00	31365.00	82900	20220816	-37.88	48100	20230109	7.07	65500	-21.37	20230410	48100	7.07	20230109	82900	-37.88	20220816	48100	7.07	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
85	20230717	130518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	700	2	1.37	449487600	8812	28.40	50700	51700	50500	66300	35700	51000	51008.58	8.21	0	2455	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2457	12.88	1.65	12	0.19	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
86	20230717	120524	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	100	2	0.20	294054500	5787	18.65	50700	51300	50500	66300	35700	51000	50812.94	8.21	0	848	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2428	12.73	1.63	12	0.12	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
87	20230717	110518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-100	5	-0.20	207807600	4097	13.21	50700	51100	50500	66300	35700	51000	50721.89	8.21	0	-87	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2419	12.68	1.62	12	0.09	4013.00	31365.00	82900	20220816	-38.60	48100	20230109	5.82	65500	-22.29	20230410	48100	5.82	20230109	82900	-38.60	20220816	48100	5.82	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
88	20230717	100520	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	-300	5	-0.59	107775200	2127	6.86	50700	51000	50500	66300	35700	51000	50670.05	8.21	0	-673	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2409	12.63	1.62	12	0.04	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
89	20230717	090518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	27557500	544	1.75	50700	51000	50600	66300	35700	51000	50657.17	8.21	0	-186	52800	51900	51000	50100	49200	51450	49650	38	15300	500	37740	100	1	4751650	2404	12.61	1.61	12	0.01	4013.00	31365.00	82900	20220816	-38.96	48100	20230109	5.20	65500	-22.75	20230410	48100	5.20	20230109	82900	-38.96	20220816	48100	5.20	20230109	2.33	N	055490	500	37 억	389877	N	N	3	N	N
90	20230714	160518	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-100	5	-0.20	1572483200	31023	253.70	51500	51900	50100	66400	35800	51100	50687.61	7.88	0	7558	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2423	12.71	1.63	12	0.65	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.31	N	055490	500	37 억	374204	N	N	3	N	N
91	20230714	150521	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-200	5	-0.39	1477178200	29146	238.35	51500	51900	50100	66400	35800	51100	50682.02	7.88	0	6970	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2419	12.68	1.62	12	0.61	4013.00	31365.00	82900	20220816	-38.60	48100	20230109	5.82	65500	-22.29	20230410	48100	5.82	20230109	82900	-38.60	20220816	48100	5.82	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
92	20230714	140522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-200	5	-0.39	1386108100	27355	223.71	51500	51900	50100	66400	35800	51100	50671.11	7.88	0	5976	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2419	12.68	1.62	12	0.58	4013.00	31365.00	82900	20220816	-38.60	48100	20230109	5.82	65500	-22.29	20230410	48100	5.82	20230109	82900	-38.60	20220816	48100	5.82	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
93	20230714	130515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	-400	5	-0.78	1335988100	26368	215.64	51500	51900	50100	66400	35800	51100	50667.02	7.88	0	5843	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2409	12.63	1.62	12	0.55	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
94	20230714	120517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-300	5	-0.59	1250559500	24686	201.88	51500	51900	50100	66400	35800	51100	50658.65	7.88	0	5840	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2414	12.66	1.62	12	0.52	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
95	20230714	110519	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-600	5	-1.17	921299300	18153	148.45	51500	51900	50100	66400	35800	51100	50751.90	7.88	0	2450	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2400	12.58	1.61	12	0.38	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
96	20230714	100522	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	-400	5	-0.78	634703700	12460	101.90	51500	51900	50200	66400	35800	51100	50939.30	7.88	0	2680	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2409	12.63	1.62	12	0.26	4013.00	31365.00	82900	20220816	-38.84	48100	20230109	5.41	65500	-22.60	20230410	48100	5.41	20230109	82900	-38.84	20220816	48100	5.41	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
97	20230714	090519	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	200	2	0.39	27347300	532	4.35	51500	51500	51300	66400	35800	51100	51404.70	7.88	0	45	52033	51566	51233	50766	50433	51400	50600	38	15300	500	37810	100	1	4751650	2438	12.78	1.64	12	0.01	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.31	N	055490	500	37 억	374204	N	N	85	N	N
98	20230713	160517	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	0	3	0.00	620886100	12126	65.90	51700	51700	50900	66400	35800	51100	51203.74	7.86	0	-1713	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2428	12.73	1.63	12	0.26	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.33	N	055490	500	37 억	373393	N	N	85	N	N
99	20230713	150513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	100	2	0.20	591795000	11557	62.80	51700	51700	50900	66400	35800	51100	51206.63	7.86	0	-1751	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2433	12.76	1.63	12	0.24	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
100	20230713	140513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	0	3	0.00	444602600	8678	47.16	51700	51700	50900	66400	35800	51100	51233.30	7.86	0	-1857	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2428	12.73	1.63	12	0.18	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
101	20230713	130515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	200	2	0.39	358468100	6993	38.00	51700	51700	50900	66400	35800	51100	51260.99	7.86	0	-1738	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2438	12.78	1.64	12	0.15	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
102	20230713	120511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	0	3	0.00	299026000	5833	31.70	51700	51700	50900	66400	35800	51100	51264.53	7.86	0	-1853	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2428	12.73	1.63	12	0.12	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
103	20230713	110516	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	200	2	0.39	229465500	4475	24.32	51700	51700	50900	66400	35800	51100	51277.21	7.86	0	-1523	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2438	12.78	1.64	12	0.09	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
104	20230713	100514	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	100	2	0.20	138409000	2699	14.67	51700	51700	50900	66400	35800	51100	51281.59	7.86	0	-922	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2433	12.76	1.63	12	0.06	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
105	20230713	090437	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	200	2	0.39	36203900	704	3.83	51700	51700	51200	66400	35800	51100	51425.99	7.86	0	-586	52433	51766	50933	50266	49433	52100	50600	38	15300	500	37810	100	1	4751650	2438	12.78	1.64	12	0.01	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.33	N	055490	500	37 억	373393	N	N	7	N	N
106	20230712	160511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	900	2	1.79	936952900	18348	104.93	50100	51600	50100	65200	35200	50200	51065.61	7.76	0	435	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2428	12.73	1.63	12	0.39	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
107	20230712	150509	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	1100	2	2.19	892851200	17488	100.01	50100	51600	50100	65200	35200	50200	51055.08	7.76	0	672	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2438	12.78	1.64	12	0.37	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
108	20230712	140507	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	600	2	1.20	735921000	14412	82.42	50100	51600	50100	65200	35200	50200	51063.07	7.76	0	531	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2414	12.66	1.62	12	0.30	4013.00	31365.00	82900	20220816	-38.72	48100	20230109	5.61	65500	-22.44	20230410	48100	5.61	20230109	82900	-38.72	20220816	48100	5.61	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
109	20230712	130510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	700	2	1.39	654235400	12805	73.23	50100	51600	50100	65200	35200	50200	51092.18	7.76	0	599	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2419	12.68	1.62	12	0.27	4013.00	31365.00	82900	20220816	-38.60	48100	20230109	5.82	65500	-22.29	20230410	48100	5.82	20230109	82900	-38.60	20220816	48100	5.82	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
110	20230712	120510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	900	2	1.79	595004800	11645	66.60	50100	51600	50100	65200	35200	50200	51095.30	7.76	0	1247	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2428	12.73	1.63	12	0.25	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
111	20230712	110509	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	1000	2	1.99	547442000	10713	61.27	50100	51600	50100	65200	35200	50200	51100.72	7.76	0	1228	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2433	12.76	1.63	12	0.23	4013.00	31365.00	82900	20220816	-38.24	48100	20230109	6.44	65500	-21.83	20230410	48100	6.44	20230109	82900	-38.24	20220816	48100	6.44	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
112	20230712	100512	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	800	2	1.59	486753900	9523	54.46	50100	51600	50100	65200	35200	50200	51113.50	7.76	0	1216	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2423	12.71	1.63	12	0.20	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
113	20230712	090511	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	100	2	0.20	11615000	231	1.32	50100	50600	50100	65200	35200	50200	50281.39	7.76	0	-77	51266	50732	50266	49732	49266	51000	50000	38	15000	500	37140	100	1	4751650	2390	12.53	1.60	12	0.00	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.34	N	055490	500	37 억	368734	N	N	7	N	N
114	20230711	160503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	250	2	0.50	872949900	17459	95.19	49800	50800	49800	64900	35000	49950	49999.97	7.75	0	-5213	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	100	1	4751650	2385	12.51	1.60	12	0.37	4013.00	31365.00	82900	20220816	-39.45	48100	20230109	4.37	65500	-23.36	20230410	48100	4.37	20230109	82900	-39.45	20220816	48100	4.37	20230109	2.34	N	055490	500	37 억	368229	N	N	7	N	N
115	20230711	150503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	0	3	0.00	847594900	16953	92.43	49800	50800	49800	64900	35000	49950	49996.76	7.75	0	-5051	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	50	1	4751650	2373	12.45	1.59	12	0.36	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
116	20230711	140501	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	50	2	0.10	514363600	10272	56.00	49800	50800	49800	64900	35000	49950	50074.37	7.75	0	-3498	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	100	1	4751650	2376	12.46	1.59	12	0.22	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
117	20230711	130453	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	0	3	0.00	479325300	9571	52.18	49800	50800	49800	64900	35000	49950	50081.05	7.75	0	-3125	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	50	1	4751650	2373	12.45	1.59	12	0.20	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
118	20230711	120506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	0	3	0.00	417498700	8334	45.44	49800	50800	49800	64900	35000	49950	50095.89	7.75	0	-2693	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	50	1	4751650	2373	12.45	1.59	12	0.18	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
119	20230711	110509	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-50	5	-0.10	332951800	6642	36.21	49800	50800	49800	64900	35000	49950	50128.33	7.75	0	-2157	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	50	1	4751650	2371	12.43	1.59	12	0.14	4013.00	31365.00	82900	20220816	-39.81	48100	20230109	3.74	65500	-23.82	20230410	48100	3.74	20230109	82900	-39.81	20220816	48100	3.74	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
120	20230711	100506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	350	2	0.70	129788900	2582	14.08	49800	50800	49800	64900	35000	49950	50267.18	7.75	0	-732	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	100	1	4751650	2390	12.53	1.60	12	0.05	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
121	20230711	090506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	0	3	0.00	15043700	301	1.64	49800	50100	49800	64900	35000	49950	49979.36	7.75	0	-127	50716	50332	50016	49632	49316	50175	49475	38	14950	500	36960	50	1	4751650	2373	12.45	1.59	12	0.01	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.34	N	055490	500	37 억	368229	N	N	0	N	N
122	20230710	160503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	-550	5	-1.09	915576250	18316	79.86	50000	50400	49700	65600	35400	50500	49987.88	7.67	0	-505	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	50	1	4751650	2373	12.45	1.59	12	0.39	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
123	20230710	150501	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-500	5	-0.99	856829850	17140	74.73	50000	50400	49700	65600	35400	50500	49990.07	7.67	0	-204	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	100	1	4751650	2376	12.46	1.59	12	0.36	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
124	20230710	140458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	-550	5	-1.09	737260950	14747	64.30	50000	50400	49700	65600	35400	50500	49993.96	7.67	0	38	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	50	1	4751650	2373	12.45	1.59	12	0.31	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
125	20230710	130454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-500	5	-0.99	630232500	12606	54.96	50000	50400	49700	65600	35400	50500	49994.65	7.67	0	-477	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	100	1	4751650	2376	12.46	1.59	12	0.27	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
126	20230710	120503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	-550	5	-1.09	586750350	11736	51.17	50000	50400	49700	65600	35400	50500	49995.77	7.67	0	-531	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	50	1	4751650	2373	12.45	1.59	12	0.25	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
127	20230710	110504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	-550	5	-1.09	495574700	9911	43.21	50000	50400	49700	65600	35400	50500	50002.49	7.67	0	-686	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	50	1	4751650	2373	12.45	1.59	12	0.21	4013.00	31365.00	82900	20220816	-39.75	48100	20230109	3.85	65500	-23.74	20230410	48100	3.85	20230109	82900	-39.75	20220816	48100	3.85	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
128	20230710	100503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-500	5	-0.99	335548350	6713	29.27	50000	50400	49700	65600	35400	50500	49984.86	7.67	0	-946	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	100	1	4751650	2376	12.46	1.59	12	0.14	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
129	20230710	090458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-400	5	-0.79	29705400	594	2.59	50000	50100	50000	65600	35400	50500	50009.09	7.67	0	-48	51666	51082	50516	49932	49366	50800	49650	38	15100	500	37370	100	1	4751650	2381	12.48	1.60	12	0.01	4013.00	31365.00	82900	20220816	-39.57	48100	20230109	4.16	65500	-23.51	20230410	48100	4.16	20230109	82900	-39.57	20220816	48100	4.16	20230109	2.37	N	055490	500	37 억	364634	N	N	1	N	N
130	20230707	160456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-600	5	-1.17	1153271700	22919	113.38	51000	51100	49950	66400	35800	51100	50316.44	7.62	0	-8153	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2400	12.58	1.61	12	0.48	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.39	N	055490	500	37 억	362052	N	N	1	N	N
131	20230707	150458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-1100	5	-2.15	1067365700	21210	104.92	51000	51100	50000	66400	35800	51100	50323.22	7.62	0	-7903	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2376	12.46	1.59	12	0.45	4013.00	31365.00	82900	20220816	-39.69	48100	20230109	3.95	65500	-23.66	20230410	48100	3.95	20230109	82900	-39.69	20220816	48100	3.95	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
132	20230707	140506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-900	5	-1.76	947510400	18819	93.09	51000	51100	50000	66400	35800	51100	50348.09	7.62	0	-6942	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2385	12.51	1.60	12	0.40	4013.00	31365.00	82900	20220816	-39.45	48100	20230109	4.37	65500	-23.36	20230410	48100	4.37	20230109	82900	-39.45	20220816	48100	4.37	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
133	20230707	130502	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-1000	5	-1.96	663772500	13158	65.09	51000	51100	50100	66400	35800	51100	50445.66	7.62	0	-4342	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2381	12.48	1.60	12	0.28	4013.00	31365.00	82900	20220816	-39.57	48100	20230109	4.16	65500	-23.51	20230410	48100	4.16	20230109	82900	-39.57	20220816	48100	4.16	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
134	20230707	120501	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	-800	5	-1.57	573169000	11352	56.16	51000	51100	50100	66400	35800	51100	50489.88	7.62	0	-3537	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2390	12.53	1.60	12	0.24	4013.00	31365.00	82900	20220816	-39.32	48100	20230109	4.57	65500	-23.21	20230410	48100	4.57	20230109	82900	-39.32	20220816	48100	4.57	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
135	20230707	110503	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-600	5	-1.17	427329500	8446	41.78	51000	51100	50300	66400	35800	51100	50594.71	7.62	0	-2300	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2400	12.58	1.61	12	0.18	4013.00	31365.00	82900	20220816	-39.08	48100	20230109	4.99	65500	-22.90	20230410	48100	4.99	20230109	82900	-39.08	20220816	48100	4.99	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
136	20230707	100458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-500	5	-0.98	238908700	4716	23.33	51000	51100	50500	66400	35800	51100	50657.96	7.62	0	-570	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2404	12.61	1.61	12	0.10	4013.00	31365.00	82900	20220816	-38.96	48100	20230109	5.20	65500	-22.75	20230410	48100	5.20	20230109	82900	-38.96	20220816	48100	5.20	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
137	20230707	090457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-100	5	-0.20	12457600	245	1.21	51000	51000	50600	66400	35800	51100	50833.19	7.62	0	12	53633	52366	51733	50466	49833	52050	50150	38	15300	500	37810	100	1	4751650	2423	12.71	1.63	12	0.01	4013.00	31365.00	82900	20220816	-38.48	48100	20230109	6.03	65500	-22.14	20230410	48100	6.03	20230109	82900	-38.48	20220816	48100	6.03	20230109	2.39	N	055490	500	37 억	362052	N	N	3	N	N
138	20230706	160457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-1400	5	-2.67	1045316000	20200	81.14	53000	53000	51100	68200	36800	52500	51748.32	7.62	0	-5070	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2428	12.73	1.63	12	0.43	4013.00	31365.00	82900	20220816	-38.36	48100	20230109	6.24	65500	-21.98	20230410	48100	6.24	20230109	82900	-38.36	20220816	48100	6.24	20230109	2.38	N	055490	500	37 억	362213	N	N	3	N	N
139	20230706	150458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-1200	5	-2.29	919396700	17740	71.26	53000	53000	51100	68200	36800	52500	51826.20	7.62	0	-5251	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2438	12.78	1.64	12	0.37	4013.00	31365.00	82900	20220816	-38.12	48100	20230109	6.65	65500	-21.68	20230410	48100	6.65	20230109	82900	-38.12	20220816	48100	6.65	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
140	20230706	140459	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-1100	5	-2.10	861599400	16615	66.74	53000	53000	51100	68200	36800	52500	51856.72	7.62	0	-5091	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2442	12.81	1.64	12	0.35	4013.00	31365.00	82900	20220816	-38.00	48100	20230109	6.86	65500	-21.53	20230410	48100	6.86	20230109	82900	-38.00	20220816	48100	6.86	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
141	20230706	130459	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-800	5	-1.52	688775200	13243	53.19	53000	53000	51400	68200	36800	52500	52010.51	7.62	0	-4897	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2457	12.88	1.65	12	0.28	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
142	20230706	120457	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	505043700	9683	38.89	53000	53000	51600	68200	36800	52500	52157.77	7.62	0	-2683	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2476	12.98	1.66	12	0.20	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
143	20230706	110500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	382801300	7329	29.44	53000	53000	51600	68200	36800	52500	52231.04	7.62	0	-1112	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2476	12.98	1.66	12	0.15	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
144	20230706	100458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	-200	5	-0.38	276761500	5300	21.29	53000	53000	51600	68200	36800	52500	52219.15	7.62	0	-577	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2485	13.03	1.67	12	0.11	4013.00	31365.00	82900	20220816	-36.91	48100	20230109	8.73	65500	-20.15	20230410	48100	8.73	20230109	82900	-36.91	20220816	48100	8.73	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
145	20230706	090458	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-400	5	-0.76	67593000	1286	5.17	53000	53000	52100	68200	36800	52500	52560.65	7.62	0	-1157	53633	53066	52633	52066	51633	53350	52350	38	15700	500	38850	100	1	4751650	2476	12.98	1.66	12	0.03	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.38	N	055490	500	37 억	362213	N	N	1	N	N
146	20230705	160456	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	400	2	0.77	1307901900	24862	96.67	52400	53200	52200	67700	36500	52100	52607.00	7.43	0	915	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2495	13.08	1.67	12	0.52	4013.00	31365.00	82900	20220816	-36.67	48100	20230109	9.15	65500	-19.85	20230410	48100	9.15	20230109	82900	-36.67	20220816	48100	9.15	20230109	2.42	N	055490	500	37 억	352827	N	N	1	N	N
147	20230705	150454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	200	2	0.38	1188827900	22587	87.82	52400	53200	52200	67700	36500	52100	52633.30	7.43	0	961	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2485	13.03	1.67	12	0.48	4013.00	31365.00	82900	20220816	-36.91	48100	20230109	8.73	65500	-20.15	20230410	48100	8.73	20230109	82900	-36.91	20220816	48100	8.73	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
148	20230705	140449	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	400	2	0.77	1116620300	21210	82.47	52400	53200	52200	67700	36500	52100	52645.96	7.43	0	1964	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2495	13.08	1.67	12	0.45	4013.00	31365.00	82900	20220816	-36.67	48100	20230109	9.15	65500	-19.85	20230410	48100	9.15	20230109	82900	-36.67	20220816	48100	9.15	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
149	20230705	130450	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	500	2	0.96	975130900	18506	71.95	52400	53200	52200	67700	36500	52100	52692.72	7.43	0	2298	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2499	13.11	1.68	12	0.39	4013.00	31365.00	82900	20220816	-36.55	48100	20230109	9.36	65500	-19.69	20230410	48100	9.36	20230109	82900	-36.55	20220816	48100	9.36	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
150	20230705	120449	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	500	2	0.96	877185900	16638	64.69	52400	53200	52200	67700	36500	52100	52721.87	7.43	0	3045	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2499	13.11	1.68	12	0.35	4013.00	31365.00	82900	20220816	-36.55	48100	20230109	9.36	65500	-19.69	20230410	48100	9.36	20230109	82900	-36.55	20220816	48100	9.36	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
151	20230705	110454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	600	2	1.15	788481400	14953	58.14	52400	53200	52200	67700	36500	52100	52730.69	7.43	0	3158	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2504	13.13	1.68	12	0.31	4013.00	31365.00	82900	20220816	-36.43	48100	20230109	9.56	65500	-19.54	20230410	48100	9.56	20230109	82900	-36.43	20220816	48100	9.56	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
152	20230705	100452	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	500	2	0.96	616216000	11679	45.41	52400	53200	52200	67700	36500	52100	52762.79	7.43	0	1347	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2499	13.11	1.68	12	0.25	4013.00	31365.00	82900	20220816	-36.55	48100	20230109	9.36	65500	-19.69	20230410	48100	9.36	20230109	82900	-36.55	20220816	48100	9.36	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
153	20230705	090450	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	500	2	0.96	47387600	903	3.51	52400	52700	52200	67700	36500	52100	52478.38	7.43	0	398	53166	52632	52166	51632	51166	52400	51400	38	15600	500	38550	100	1	4751650	2499	13.11	1.68	12	0.02	4013.00	31365.00	82900	20220816	-36.55	48100	20230109	9.36	65500	-19.69	20230410	48100	9.36	20230109	82900	-36.55	20220816	48100	9.36	20230109	2.42	N	055490	500	37 억	352827	N	N	5	N	N
154	20230704	160450	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-200	5	-0.38	1328545200	25490	145.97	52400	52700	51700	67900	36700	52300	52120.25	7.20	0	804	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2476	12.98	1.66	12	0.54	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.44	N	055490	500	37 억	341985	N	N	5	N	N
155	20230704	150444	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-300	5	-0.57	1291526600	24779	141.90	52400	52700	51700	67900	36700	52300	52121.82	7.20	0	938	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2471	12.96	1.66	12	0.52	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
156	20230704	140448	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-600	5	-1.15	968063100	18559	106.28	52400	52700	51700	67900	36700	52300	52161.38	7.20	0	-1189	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2457	12.88	1.65	12	0.39	4013.00	31365.00	82900	20220816	-37.64	48100	20230109	7.48	65500	-21.07	20230410	48100	7.48	20230109	82900	-37.64	20220816	48100	7.48	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
157	20230704	130442	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-200	5	-0.38	736691100	14103	80.76	52400	52700	52000	67900	36700	52300	52236.48	7.20	0	-48	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2476	12.98	1.66	12	0.30	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
158	20230704	120446	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-200	5	-0.38	653634100	12511	71.65	52400	52700	52000	67900	36700	52300	52244.75	7.20	0	299	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2476	12.98	1.66	12	0.26	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
159	20230704	110442	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-100	5	-0.19	624279400	11948	68.42	52400	52700	52000	67900	36700	52300	52249.70	7.20	0	466	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2480	13.01	1.66	12	0.25	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
160	20230704	100441	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	100	2	0.19	427476000	8177	46.83	52400	52700	52000	67900	36700	52300	52277.85	7.20	0	1812	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2490	13.06	1.67	12	0.17	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
161	20230704	090441	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	200	2	0.38	32259900	615	3.52	52400	52600	52400	67900	36700	52300	52455.12	7.20	0	-167	53433	52866	52233	51666	51033	52550	51350	38	15600	500	38700	100	1	4751650	2495	13.08	1.67	12	0.01	4013.00	31365.00	82900	20220816	-36.67	48100	20230109	9.15	65500	-19.85	20230410	48100	9.15	20230109	82900	-36.67	20220816	48100	9.15	20230109	2.44	N	055490	500	37 억	341985	N	N	6	N	N
162	20230703	160435	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	100	2	0.19	912317500	17440	113.11	52400	52800	51600	67800	36600	52200	52311.83	7.12	0	-3096	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2485	13.03	1.67	12	0.37	4013.00	31365.00	82900	20220816	-36.91	48100	20230109	8.73	65500	-20.15	20230410	48100	8.73	20230109	82900	-36.91	20220816	48100	8.73	20230109	2.45	N	055490	500	37 억	338472	N	N	6	N	N
163	20230703	150439	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-200	5	-0.38	889531000	17004	110.29	52400	52800	51600	67800	36600	52200	52313.09	7.12	0	-2926	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2471	12.96	1.66	12	0.36	4013.00	31365.00	82900	20220816	-37.27	48100	20230109	8.11	65500	-20.61	20230410	48100	8.11	20230109	82900	-37.27	20220816	48100	8.11	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
164	20230703	140439	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-100	5	-0.19	818292100	15635	101.41	52400	52800	51600	67800	36600	52200	52337.26	7.12	0	-2559	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2476	12.98	1.66	12	0.33	4013.00	31365.00	82900	20220816	-37.15	48100	20230109	8.32	65500	-20.46	20230410	48100	8.32	20230109	82900	-37.15	20220816	48100	8.32	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
165	20230703	130438	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	200	2	0.38	752511800	14375	93.24	52400	52800	51600	67800	36600	52200	52348.72	7.12	0	-2234	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2490	13.06	1.67	12	0.30	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
166	20230703	120440	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	0	3	0.00	611373200	11680	75.76	52400	52800	51600	67800	36600	52200	52343.68	7.12	0	-2026	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2480	13.01	1.66	12	0.25	4013.00	31365.00	82900	20220816	-37.03	48100	20230109	8.52	65500	-20.31	20230410	48100	8.52	20230109	82900	-37.03	20220816	48100	8.52	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
167	20230703	110437	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-400	5	-0.77	534740300	10209	66.21	52400	52800	51600	67800	36600	52200	52379.43	7.12	0	-1962	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2461	12.91	1.65	12	0.21	4013.00	31365.00	82900	20220816	-37.52	48100	20230109	7.69	65500	-20.92	20230410	48100	7.69	20230109	82900	-37.52	20220816	48100	7.69	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
168	20230703	100431	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	200	2	0.38	405714800	7736	50.18	52400	52800	52300	67800	36600	52200	52445.26	7.12	0	-1816	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2490	13.06	1.67	12	0.16	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N
169	20230703	090433	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	200	2	0.38	80063300	1528	9.91	52400	52400	52300	67800	36600	52200	52398.36	7.12	0	-1070	54000	53100	51600	50700	49200	53550	51150	38	15600	500	38620	100	1	4751650	2490	13.06	1.67	12	0.03	4013.00	31365.00	82900	20220816	-36.79	48100	20230109	8.94	65500	-20.00	20230410	48100	8.94	20230109	82900	-36.79	20220816	48100	8.94	20230109	2.45	N	055490	500	37 억	338472	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History