KissMeData/282690/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 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	161051	57	100.00	KOSPI	화학	N	N	N	N		N	11320	-90	5	-0.79	367912180	32582	451.21	11490	11580	11230	14830	7990	11410	11291.88	3.08	0	-3133	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1555	6.48	0.41	12	0.24	1747.00	27512.00	13000	20220819	-12.92	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	13000	-12.92	20220819	10750	5.30	20230103	0.27	N	282690	500	68 억	423260	N	N	1	N	N
3	20230731	151050	57	100.00	KOSPI	화학	N	N	N	N		N	11310	-100	5	-0.88	362897570	32139	445.08	11490	11580	11230	14830	7990	11410	11291.50	3.08	0	-3053	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1553	6.47	0.41	12	0.23	1747.00	27512.00	13000	20220819	-13.00	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	13000	-13.00	20220819	10750	5.21	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
4	20230731	141057	57	100.00	KOSPI	화학	N	N	N	N		N	11310	-100	5	-0.88	345372820	30589	423.61	11490	11580	11230	14830	7990	11410	11290.75	3.08	0	-2343	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1553	6.47	0.41	12	0.22	1747.00	27512.00	13000	20220819	-13.00	10750	20230103	5.21	12400	-8.79	20230508	10750	5.21	20230103	13000	-13.00	20220819	10750	5.21	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
5	20230731	131056	57	100.00	KOSPI	화학	N	N	N	N		N	11250	-160	5	-1.40	289332000	25605	354.59	11490	11580	11250	14830	7990	11410	11299.82	3.08	0	-2046	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1545	6.44	0.41	12	0.19	1747.00	27512.00	13000	20220819	-13.46	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	13000	-13.46	20220819	10750	4.65	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
6	20230731	121106	57	100.00	KOSPI	화학	N	N	N	N		N	11280	-130	5	-1.14	213031480	18825	260.70	11490	11580	11260	14830	7990	11410	11316.41	3.08	0	-1392	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1549	6.46	0.41	12	0.14	1747.00	27512.00	13000	20220819	-13.23	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	13000	-13.23	20220819	10750	4.93	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
7	20230731	111107	57	100.00	KOSPI	화학	N	N	N	N		N	11290	-120	5	-1.05	131212760	11565	160.16	11490	11580	11270	14830	7990	11410	11345.68	3.08	0	-1332	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1550	6.46	0.41	12	0.08	1747.00	27512.00	13000	20220819	-13.15	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	13000	-13.15	20220819	10750	5.02	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
8	20230731	101104	57	100.00	KOSPI	화학	N	N	N	N		N	11390	-20	5	-0.18	42741720	3743	51.83	11490	11580	11380	14830	7990	11410	11419.11	3.08	0	-359	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1564	6.52	0.41	12	0.03	1747.00	27512.00	13000	20220819	-12.38	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	13000	-12.38	20220819	10750	5.95	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
9	20230731	091052	57	100.00	KOSPI	화학	N	N	N	N		N	11490	80	2	0.70	1333800	116	1.61	11490	11580	11410	14830	7990	11410	11498.28	3.08	0	0	11523	11466	11383	11326	11243	11495	11355	69	3420	500	8210	10	1	13733015	1578	6.58	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.27	N	282690	500	68 억	423260	N	N	4	N	N
10	20230728	161055	57	100.00	KOSPI	화학	N	N	N	N		N	11410	60	2	0.53	82040890	7221	86.06	11400	11440	11300	14750	7950	11350	11361.43	3.08	0	-279	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1567	6.53	0.41	12	0.05	1747.00	27512.00	13000	20220819	-12.23	10750	20230103	6.14	12400	-7.98	20230508	10750	6.14	20230103	13000	-12.23	20220819	10750	6.14	20230103	0.24	N	282690	500	68 억	423500	N	N	4	N	N
11	20230728	151052	57	100.00	KOSPI	화학	N	N	N	N		N	11400	50	2	0.44	76659760	6749	80.43	11400	11440	11300	14750	7950	11350	11358.68	3.08	0	148	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1566	6.53	0.41	12	0.05	1747.00	27512.00	13000	20220819	-12.31	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	13000	-12.31	20220819	10750	6.05	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
12	20230728	141050	57	100.00	KOSPI	화학	N	N	N	N		N	11400	50	2	0.44	68394100	6023	71.78	11400	11440	11300	14750	7950	11350	11355.49	3.08	0	487	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1566	6.53	0.41	12	0.04	1747.00	27512.00	13000	20220819	-12.31	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	13000	-12.31	20220819	10750	6.05	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
13	20230728	131054	57	100.00	KOSPI	화학	N	N	N	N		N	11380	30	2	0.26	60357720	5316	63.35	11400	11440	11300	14750	7950	11350	11353.97	3.08	0	628	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1563	6.51	0.41	12	0.04	1747.00	27512.00	13000	20220819	-12.46	10750	20230103	5.86	12400	-8.23	20230508	10750	5.86	20230103	13000	-12.46	20220819	10750	5.86	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
14	20230728	121052	57	100.00	KOSPI	화학	N	N	N	N		N	11410	60	2	0.53	47750160	4209	50.16	11400	11440	11300	14750	7950	11350	11344.78	3.08	0	769	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1567	6.53	0.41	12	0.03	1747.00	27512.00	13000	20220819	-12.23	10750	20230103	6.14	12400	-7.98	20230508	10750	6.14	20230103	13000	-12.23	20220819	10750	6.14	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
15	20230728	111059	57	100.00	KOSPI	화학	N	N	N	N		N	11350	0	3	0.00	35899170	3167	37.74	11400	11440	11300	14750	7950	11350	11335.39	3.08	0	537	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1559	6.50	0.41	12	0.02	1747.00	27512.00	13000	20220819	-12.69	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	13000	-12.69	20220819	10750	5.58	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
16	20230728	101049	57	100.00	KOSPI	화학	N	N	N	N		N	11300	-50	5	-0.44	22011890	1940	23.12	11400	11440	11300	14750	7950	11350	11346.34	3.08	0	184	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1552	6.47	0.41	12	0.01	1747.00	27512.00	13000	20220819	-13.08	10750	20230103	5.12	12400	-8.87	20230508	10750	5.12	20230103	13000	-13.08	20220819	10750	5.12	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
17	20230728	091058	57	100.00	KOSPI	화학	N	N	N	N		N	11440	90	2	0.79	1392630	122	1.45	11400	11440	11400	14750	7950	11350	11415.00	3.08	0	-5	11483	11416	11343	11276	11203	11450	11310	69	3400	500	8170	10	1	13733015	1571	6.55	0.42	12	0.00	1747.00	27512.00	13000	20220819	-12.00	10750	20230103	6.42	12400	-7.74	20230508	10750	6.42	20230103	13000	-12.00	20220819	10750	6.42	20230103	0.24	N	282690	500	68 억	423500	N	N	0	N	N
18	20230727	161049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11350	80	2	0.71	95224700	8390	24.57	11320	11410	11270	14650	7890	11270	11349.79	3.08	-7895	-834	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1559	6.50	0.41	12	0.06	1747.00	27512.00	13000	20220819	-12.69	10750	20230103	5.58	12400	-8.47	20230508	10750	5.58	20230103	13000	-12.69	20220819	10750	5.58	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
19	20230727	151049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11330	60	2	0.53	94532780	8329	24.39	11320	11410	11270	14650	7890	11270	11349.84	3.08	-7895	-823	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1556	6.49	0.41	12	0.06	1747.00	27512.00	13000	20220819	-12.85	10750	20230103	5.40	12400	-8.63	20230508	10750	5.40	20230103	13000	-12.85	20220819	10750	5.40	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
20	20230727	141044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11390	120	2	1.06	72308070	6372	18.66	11320	11410	11270	14650	7890	11270	11347.78	3.08	-7895	-1175	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1564	6.52	0.41	12	0.05	1747.00	27512.00	13000	20220819	-12.38	10750	20230103	5.95	12400	-8.15	20230508	10750	5.95	20230103	13000	-12.38	20220819	10750	5.95	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
21	20230727	131043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11360	90	2	0.80	58330650	5144	15.06	11320	11390	11270	14650	7890	11270	11339.55	3.08	-7895	-875	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1560	6.50	0.41	12	0.04	1747.00	27512.00	13000	20220819	-12.62	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	13000	-12.62	20220819	10750	5.67	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
22	20230727	121046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11370	100	2	0.89	50252530	4433	12.98	11320	11390	11270	14650	7890	11270	11336.01	3.08	-7895	-458	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1561	6.51	0.41	12	0.03	1747.00	27512.00	13000	20220819	-12.54	10750	20230103	5.77	12400	-8.31	20230508	10750	5.77	20230103	13000	-12.54	20220819	10750	5.77	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
23	20230727	111049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11360	90	2	0.80	38893090	3434	10.06	11320	11360	11270	14650	7890	11270	11325.89	3.08	-7895	49	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1560	6.50	0.41	12	0.03	1747.00	27512.00	13000	20220819	-12.62	10750	20230103	5.67	12400	-8.39	20230508	10750	5.67	20230103	13000	-12.62	20220819	10750	5.67	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
24	20230727	101045	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11320	50	2	0.44	17486780	1546	4.53	11320	11350	11270	14650	7890	11270	11310.98	3.08	-7895	108	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1555	6.48	0.41	12	0.01	1747.00	27512.00	13000	20220819	-12.92	10750	20230103	5.30	12400	-8.71	20230508	10750	5.30	20230103	13000	-12.92	20220819	10750	5.30	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
25	20230727	091045	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11280	10	2	0.09	1478780	131	0.38	11320	11320	11270	14650	7890	11270	11288.40	3.08	-7895	17	11543	11406	11303	11166	11063	11355	11115	69	3380	500	8110	10	1	13733015	1549	6.46	0.41	12	0.00	1747.00	27512.00	13000	20220819	-13.23	10750	20230103	4.93	12400	-9.03	20230508	10750	4.93	20230103	13000	-13.23	20220819	10750	4.93	20230103	0.24	N	282690	500	68 억	423287	N	N	0	N	N
26	20230726	161042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11270	-170	5	-1.49	384662860	34146	221.43	11440	11440	11200	14870	8010	11440	11265.24	3.14	0	-6252	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1548	6.45	0.41	12	0.25	1747.00	27512.00	13000	20220819	-13.31	10750	20230103	4.84	12400	-9.11	20230508	10750	4.84	20230103	13000	-13.31	20220819	10750	4.84	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
27	20230726	151048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11210	-230	5	-2.01	382617790	33964	220.25	11440	11440	11200	14870	8010	11440	11265.39	3.14	0	-6272	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1539	6.42	0.41	12	0.25	1747.00	27512.00	13000	20220819	-13.77	10750	20230103	4.28	12400	-9.60	20230508	10750	4.28	20230103	13000	-13.77	20220819	10750	4.28	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
28	20230726	141040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11230	-210	5	-1.84	328893960	29172	189.17	11440	11440	11200	14870	8010	11440	11274.30	3.14	0	-6459	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1542	6.43	0.41	12	0.21	1747.00	27512.00	13000	20220819	-13.62	10750	20230103	4.47	12400	-9.44	20230508	10750	4.47	20230103	13000	-13.62	20220819	10750	4.47	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
29	20230726	131036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11200	-240	5	-2.10	307194470	27238	176.63	11440	11440	11200	14870	8010	11440	11278.16	3.14	0	-6791	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1538	6.41	0.41	12	0.20	1747.00	27512.00	13000	20220819	-13.85	10750	20230103	4.19	12400	-9.68	20230508	10750	4.19	20230103	13000	-13.85	20220819	10750	4.19	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
30	20230726	121040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11240	-200	5	-1.75	245293980	21720	140.85	11440	11440	11200	14870	8010	11440	11293.46	3.14	0	-5051	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1544	6.43	0.41	12	0.16	1747.00	27512.00	13000	20220819	-13.54	10750	20230103	4.56	12400	-9.35	20230508	10750	4.56	20230103	13000	-13.54	20220819	10750	4.56	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
31	20230726	111034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11250	-190	5	-1.66	204409470	18076	117.22	11440	11440	11220	14870	8010	11440	11308.34	3.14	0	-5541	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1545	6.44	0.41	12	0.13	1747.00	27512.00	13000	20220819	-13.46	10750	20230103	4.65	12400	-9.27	20230508	10750	4.65	20230103	13000	-13.46	20220819	10750	4.65	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
32	20230726	101043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11290	-150	5	-1.31	119653810	10546	68.39	11440	11440	11280	14870	8010	11440	11345.90	3.14	0	-4018	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1550	6.46	0.41	12	0.08	1747.00	27512.00	13000	20220819	-13.15	10750	20230103	5.02	12400	-8.95	20230508	10750	5.02	20230103	13000	-13.15	20220819	10750	5.02	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
33	20230726	091036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11400	-40	5	-0.35	17475220	1532	9.93	11440	11440	11390	14870	8010	11440	11406.80	3.14	0	-1025	11506	11472	11436	11402	11366	11490	11420	69	3430	500	8230	10	1	13733015	1566	6.53	0.41	12	0.01	1747.00	27512.00	13000	20220819	-12.31	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	13000	-12.31	20220819	10750	6.05	20230103	0.24	N	282690	500	68 억	431182	N	N	0	N	N
34	20230725	161034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11440	-30	5	-0.26	176172460	15421	116.14	11420	11470	11400	14910	8030	11470	11424.19	3.18	0	-3166	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1571	6.55	0.42	12	0.11	1747.00	27512.00	13000	20220819	-12.00	10750	20230103	6.42	12400	-7.74	20230508	10750	6.42	20230103	13000	-12.00	20220819	10750	6.42	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
35	20230725	151023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11400	-70	5	-0.61	166929320	14612	110.05	11420	11470	11400	14910	8030	11470	11424.13	3.18	0	-2945	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1566	6.53	0.41	12	0.11	1747.00	27512.00	13000	20220819	-12.31	10750	20230103	6.05	12400	-8.06	20230508	10750	6.05	20230103	13000	-12.31	20220819	10750	6.05	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
36	20230725	141020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11430	-40	5	-0.35	154663280	13538	101.96	11420	11470	11400	14910	8030	11470	11424.38	3.18	0	-2369	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1570	6.54	0.42	12	0.10	1747.00	27512.00	13000	20220819	-12.08	10750	20230103	6.33	12400	-7.82	20230508	10750	6.33	20230103	13000	-12.08	20220819	10750	6.33	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
37	20230725	131031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11430	-40	5	-0.35	88120840	7709	58.06	11420	11470	11400	14910	8030	11470	11430.90	3.18	0	-491	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1570	6.54	0.42	12	0.06	1747.00	27512.00	13000	20220819	-12.08	10750	20230103	6.33	12400	-7.82	20230508	10750	6.33	20230103	13000	-12.08	20220819	10750	6.33	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
38	20230725	121031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11430	-40	5	-0.35	77020950	6739	50.75	11420	11470	11400	14910	8030	11470	11429.14	3.18	0	-171	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1570	6.54	0.42	12	0.05	1747.00	27512.00	13000	20220819	-12.08	10750	20230103	6.33	12400	-7.82	20230508	10750	6.33	20230103	13000	-12.08	20220819	10750	6.33	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
39	20230725	111029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11440	-30	5	-0.26	47544140	4158	31.31	11420	11470	11400	14910	8030	11470	11434.38	3.18	0	-235	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1571	6.55	0.42	12	0.03	1747.00	27512.00	13000	20220819	-12.00	10750	20230103	6.42	12400	-7.74	20230508	10750	6.42	20230103	13000	-12.00	20220819	10750	6.42	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
40	20230725	101029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11440	-30	5	-0.26	33446150	2926	22.04	11420	11470	11400	14910	8030	11470	11430.67	3.18	0	82	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1571	6.55	0.42	12	0.02	1747.00	27512.00	13000	20220819	-12.00	10750	20230103	6.42	12400	-7.74	20230508	10750	6.42	20230103	13000	-12.00	20220819	10750	6.42	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
41	20230725	091027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11420	-50	5	-0.44	10035630	879	6.62	11420	11470	11400	14910	8030	11470	11417.10	3.18	0	77	11583	11526	11463	11406	11343	11495	11375	69	3440	500	8250	10	1	13733015	1568	6.54	0.42	12	0.01	1747.00	27512.00	13000	20220819	-12.15	10750	20230103	6.23	12400	-7.90	20230508	10750	6.23	20230103	13000	-12.15	20220819	10750	6.23	20230103	0.24	N	282690	500	68 억	436479	N	N	0	N	N
42	20230724	161030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11470	-60	5	-0.52	151906410	13278	141.33	11520	11520	11400	14980	8080	11530	11440.46	3.19	0	-1816	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1575	6.57	0.42	12	0.10	1747.00	27512.00	13000	20220819	-11.77	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	13000	-11.77	20220819	10750	6.70	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
43	20230724	151025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11490	-40	5	-0.35	138110330	12074	128.52	11520	11520	11400	14980	8080	11530	11438.66	3.19	0	-1612	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1578	6.58	0.42	12	0.09	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
44	20230724	141023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11450	-80	5	-0.69	121834000	10655	113.41	11520	11520	11400	14980	8080	11530	11434.44	3.19	0	-558	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1572	6.55	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.92	10750	20230103	6.51	12400	-7.66	20230508	10750	6.51	20230103	13000	-11.92	20220819	10750	6.51	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
45	20230724	131023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11460	-70	5	-0.61	110603540	9673	102.96	11520	11520	11400	14980	8080	11530	11434.25	3.19	0	-241	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1574	6.56	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.85	10750	20230103	6.60	12400	-7.58	20230508	10750	6.60	20230103	13000	-11.85	20220819	10750	6.60	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
46	20230724	121025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11440	-90	5	-0.78	104192040	9113	97.00	11520	11520	11400	14980	8080	11530	11433.34	3.19	0	16	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1571	6.55	0.42	12	0.07	1747.00	27512.00	13000	20220819	-12.00	10750	20230103	6.42	12400	-7.74	20230508	10750	6.42	20230103	13000	-12.00	20220819	10750	6.42	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
47	20230724	111029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11420	-110	5	-0.95	81450440	7123	75.82	11520	11520	11400	14980	8080	11530	11434.85	3.19	0	373	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1568	6.54	0.42	12	0.05	1747.00	27512.00	13000	20220819	-12.15	10750	20230103	6.23	12400	-7.90	20230508	10750	6.23	20230103	13000	-12.15	20220819	10750	6.23	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
48	20230724	101019	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11430	-100	5	-0.87	36042570	3152	33.55	11520	11520	11400	14980	8080	11530	11434.83	3.19	0	-1225	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1570	6.54	0.42	12	0.02	1747.00	27512.00	13000	20220819	-12.08	10750	20230103	6.33	12400	-7.82	20230508	10750	6.33	20230103	13000	-12.08	20220819	10750	6.33	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
49	20230724	091026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11450	-80	5	-0.69	7026290	613	6.52	11520	11520	11450	14980	8080	11530	11462.14	3.19	0	-572	11650	11590	11520	11460	11390	11620	11490	69	3450	500	8300	10	1	13733015	1572	6.55	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.92	10750	20230103	6.51	12400	-7.66	20230508	10750	6.51	20230103	13000	-11.92	20220819	10750	6.51	20230103	0.24	N	282690	500	68 억	438146	N	N	0	N	N
50	20230721	161015	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11530	40	2	0.35	108127900	9394	57.03	11490	11580	11450	14930	8050	11490	11510.31	3.21	0	-2953	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1583	6.60	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
51	20230721	151016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11500	10	2	0.09	102842590	8935	54.24	11490	11580	11450	14930	8050	11490	11510.08	3.21	0	-3031	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1579	6.58	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
52	20230721	141012	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11510	20	2	0.17	74559740	6484	39.36	11490	11570	11450	14930	8050	11490	11499.03	3.21	0	-2763	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1581	6.59	0.42	12	0.05	1747.00	27512.00	13000	20220819	-11.46	10750	20230103	7.07	12400	-7.18	20230508	10750	7.07	20230103	13000	-11.46	20220819	10750	7.07	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
53	20230721	131017	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11520	30	2	0.26	58145700	5057	30.70	11490	11570	11450	14930	8050	11490	11498.06	3.21	0	-1868	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1582	6.59	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
54	20230721	121029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11500	10	2	0.09	47383070	4122	25.02	11490	11500	11450	14930	8050	11490	11495.16	3.21	0	-1390	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1579	6.58	0.42	12	0.03	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
55	20230721	111025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11500	10	2	0.09	19842410	1727	10.48	11490	11500	11450	14930	8050	11490	11489.53	3.21	0	-1173	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1579	6.58	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
56	20230721	101024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11500	10	2	0.09	16380930	1426	8.66	11490	11500	11450	14930	8050	11490	11487.33	3.21	0	-1149	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1579	6.58	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
57	20230721	091021	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11490	0	3	0.00	10431900	908	5.51	11490	11500	11470	14930	8050	11490	11488.88	3.21	0	-832	11636	11562	11506	11432	11376	11535	11405	69	3440	500	8270	10	1	13733015	1578	6.58	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	441159	N	N	5	N	N
58	20230720	161011	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-10	5	-0.09	189050680	16472	40.85	11500	11580	11450	14950	8050	11500	11477.09	3.23	0	-196	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1578	6.58	0.42	12	0.12	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
59	20230720	151011	57	100.00	KOSPI	화학	N	N	N	N		N	11460	-40	5	-0.35	153786070	13393	33.21	11500	11580	11460	14950	8050	11500	11482.57	3.23	0	-550	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1574	6.56	0.42	12	0.10	1747.00	27512.00	13000	20220819	-11.85	10750	20230103	6.60	12400	-7.58	20230508	10750	6.60	20230103	13000	-11.85	20220819	10750	6.60	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
60	20230720	141010	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-10	5	-0.09	92197400	8023	19.90	11500	11580	11470	14950	8050	11500	11491.64	3.23	0	624	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1578	6.58	0.42	12	0.06	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
61	20230720	131011	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-10	5	-0.09	71186190	6193	15.36	11500	11580	11470	14950	8050	11500	11494.62	3.23	0	686	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1578	6.58	0.42	12	0.05	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
62	20230720	121020	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-10	5	-0.09	55536930	4831	11.98	11500	11580	11470	14950	8050	11500	11495.95	3.23	0	409	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1578	6.58	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
63	20230720	111015	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-10	5	-0.09	46069270	4007	9.94	11500	11580	11470	14950	8050	11500	11497.20	3.23	0	127	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1578	6.58	0.42	12	0.03	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
64	20230720	101004	57	100.00	KOSPI	화학	N	N	N	N		N	11500	0	3	0.00	22589400	1964	4.87	11500	11580	11480	14950	8050	11500	11501.73	3.23	0	34	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1579	6.58	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
65	20230720	091007	57	100.00	KOSPI	화학	N	N	N	N		N	11560	60	2	0.52	1294090	112	0.28	11500	11560	11500	14950	8050	11500	11554.38	3.23	0	-2	11700	11600	11530	11430	11360	11565	11395	69	3450	500	8280	10	1	13733015	1588	6.62	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.22	N	282690	500	68 억	443375	N	N	5	N	N
66	20230719	161025	57	100.00	KOSPI	화학	N	N	N	N		N	11500	-60	5	-0.52	463472120	40323	415.49	11600	11630	11460	15020	8100	11560	11493.99	3.26	0	-6834	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1579	6.58	0.42	12	0.29	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.24	N	282690	500	68 억	447162	N	N	5	N	N
67	20230719	151024	57	100.00	KOSPI	화학	N	N	N	N		N	11480	-80	5	-0.69	456550320	39721	409.28	11600	11630	11460	15020	8100	11560	11493.93	3.26	0	-6834	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1577	6.57	0.42	12	0.29	1747.00	27512.00	13000	20220819	-11.69	10750	20230103	6.79	12400	-7.42	20230508	10750	6.79	20230103	13000	-11.69	20220819	10750	6.79	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
68	20230719	141028	57	100.00	KOSPI	화학	N	N	N	N		N	11470	-90	5	-0.78	432516090	37630	387.74	11600	11630	11460	15020	8100	11560	11493.92	3.26	0	-6598	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1575	6.57	0.42	12	0.27	1747.00	27512.00	13000	20220819	-11.77	10750	20230103	6.70	12400	-7.50	20230508	10750	6.70	20230103	13000	-11.77	20220819	10750	6.70	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
69	20230719	131014	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-70	5	-0.61	393837730	34259	353.00	11600	11630	11470	15020	8100	11560	11495.89	3.26	0	-3481	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1578	6.58	0.42	12	0.25	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
70	20230719	121031	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-70	5	-0.61	366902870	31914	328.84	11600	11630	11470	15020	8100	11560	11496.61	3.26	0	-2354	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1578	6.58	0.42	12	0.23	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
71	20230719	111027	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-70	5	-0.61	338412440	29432	303.27	11600	11630	11470	15020	8100	11560	11498.11	3.26	0	-630	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1578	6.58	0.42	12	0.21	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
72	20230719	101019	57	100.00	KOSPI	화학	N	N	N	N		N	11490	-70	5	-0.61	283527800	24654	254.03	11600	11630	11480	15020	8100	11560	11500.28	3.26	0	2439	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1578	6.58	0.42	12	0.18	1747.00	27512.00	13000	20220819	-11.62	10750	20230103	6.88	12400	-7.34	20230508	10750	6.88	20230103	13000	-11.62	20220819	10750	6.88	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
73	20230719	091018	57	100.00	KOSPI	화학	N	N	N	N		N	11590	30	2	0.26	881920	76	0.78	11600	11630	11550	15020	8100	11560	11604.21	3.26	0	-36	11693	11626	11563	11496	11433	11660	11530	69	3460	500	8320	10	1	13733015	1592	6.63	0.42	12	0.00	1747.00	27512.00	13000	20220819	-10.85	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	13000	-10.85	20220819	10750	7.81	20230103	0.24	N	282690	500	68 억	447162	N	N	16	N	N
74	20230718	161017	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-40	5	-0.34	111774730	9702	177.56	11510	11630	11500	15080	8120	11600	11520.78	3.29	0	-6351	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1588	6.62	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.23	N	282690	500	68 억	452037	N	N	16	N	N
75	20230718	151016	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-80	5	-0.69	93977710	8158	149.30	11510	11630	11500	15080	8120	11600	11519.70	3.29	0	-5479	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1582	6.59	0.42	12	0.06	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
76	20230718	141012	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-80	5	-0.69	84607590	7344	134.41	11510	11630	11500	15080	8120	11600	11520.64	3.29	0	-4774	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1582	6.59	0.42	12	0.05	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
77	20230718	131013	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-80	5	-0.69	67230030	5834	106.77	11510	11630	11500	15080	8120	11600	11523.83	3.29	0	-3866	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1582	6.59	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
78	20230718	121023	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-80	5	-0.69	60307800	5233	95.77	11510	11630	11500	15080	8120	11600	11524.52	3.29	0	-3372	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1582	6.59	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
79	20230718	111020	57	100.00	KOSPI	화학	N	N	N	N		N	11500	-100	5	-0.86	43547010	3777	69.13	11510	11630	11500	15080	8120	11600	11529.52	3.29	0	-2479	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1579	6.58	0.42	12	0.03	1747.00	27512.00	13000	20220819	-11.54	10750	20230103	6.98	12400	-7.26	20230508	10750	6.98	20230103	13000	-11.54	20220819	10750	6.98	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
80	20230718	101014	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-70	5	-0.60	26687350	2313	42.33	11510	11630	11510	15080	8120	11600	11537.98	3.29	0	-1112	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1583	6.60	0.42	12	0.02	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
81	20230718	091010	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-70	5	-0.60	11971700	1039	19.02	11510	11630	11510	15080	8120	11600	11522.33	3.29	0	-49	11660	11630	11580	11550	11500	11645	11565	69	3480	500	8350	10	1	13733015	1583	6.60	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.23	N	282690	500	68 억	452037	N	N	35	N	N
82	20230717	161012	57	100.00	KOSPI	화학	N	N	N	N		N	11600	10	2	0.09	63166060	5464	45.83	11580	11610	11530	15060	8120	11590	11557.43	3.30	0	-1764	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1593	6.64	0.42	12	0.04	1747.00	27512.00	13000	20220819	-10.77	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	13000	-10.77	20220819	10750	7.91	20230103	0.23	N	282690	500	68 억	453131	N	N	35	N	N
83	20230717	151008	57	100.00	KOSPI	화학	N	N	N	N		N	11590	0	3	0.00	49329910	4271	35.82	11580	11610	11530	15060	8120	11590	11549.97	3.30	0	-1666	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	13000	20220819	-10.85	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	13000	-10.85	20220819	10750	7.81	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
84	20230717	141011	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-30	5	-0.26	39466890	3419	28.68	11580	11590	11530	15060	8120	11590	11543.40	3.30	0	-1545	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1588	6.62	0.42	12	0.02	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
85	20230717	131001	57	100.00	KOSPI	화학	N	N	N	N		N	11540	-50	5	-0.43	31700390	2746	23.03	11580	11590	11530	15060	8120	11590	11544.21	3.30	0	-878	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1585	6.61	0.42	12	0.02	1747.00	27512.00	13000	20220819	-11.23	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	13000	-11.23	20220819	10750	7.35	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
86	20230717	121012	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-60	5	-0.52	23751460	2057	17.25	11580	11590	11530	15060	8120	11590	11546.65	3.30	0	-614	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1583	6.60	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
87	20230717	111004	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-30	5	-0.26	18019560	1560	13.09	11580	11590	11530	15060	8120	11590	11551.00	3.30	0	-472	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1588	6.62	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
88	20230717	101003	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-60	5	-0.52	14809250	1282	10.75	11580	11590	11530	15060	8120	11590	11551.68	3.30	0	-306	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1583	6.60	0.42	12	0.01	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
89	20230717	091004	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-60	5	-0.52	1273500	110	0.92	11580	11580	11530	15060	8120	11590	11577.27	3.30	0	-8	11670	11630	11560	11520	11450	11595	11485	69	3470	500	8340	10	1	13733015	1583	6.60	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.23	N	282690	500	68 억	453131	N	N	11	N	N
90	20230714	161003	57	100.00	KOSPI	화학	N	N	N	N		N	11590	20	2	0.17	137354170	11922	78.82	11600	11600	11490	15040	8100	11570	11521.07	3.30	0	-1516	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1592	6.63	0.42	12	0.09	1747.00	27512.00	13000	20220819	-10.85	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	13000	-10.85	20220819	10750	7.81	20230103	0.22	N	282690	500	68 억	453408	N	N	11	N	N
91	20230714	151006	57	100.00	KOSPI	화학	N	N	N	N		N	11540	-30	5	-0.26	131282930	11397	75.35	11600	11600	11490	15040	8100	11570	11519.08	3.30	0	-1499	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1585	6.61	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.23	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	13000	-11.23	20220819	10750	7.35	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
92	20230714	141013	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-40	5	-0.35	128165020	11127	73.56	11600	11600	11490	15040	8100	11570	11518.38	3.30	0	-1420	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1583	6.60	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
93	20230714	130958	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-40	5	-0.35	122944600	10674	70.57	11600	11600	11490	15040	8100	11570	11518.14	3.30	0	-1420	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1583	6.60	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
94	20230714	120958	57	100.00	KOSPI	화학	N	N	N	N		N	11510	-60	5	-0.52	113640540	9867	65.23	11600	11600	11490	15040	8100	11570	11517.23	3.30	0	-1329	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1581	6.59	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.46	10750	20230103	7.07	12400	-7.18	20230508	10750	7.07	20230103	13000	-11.46	20220819	10750	7.07	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
95	20230714	111010	57	100.00	KOSPI	화학	N	N	N	N		N	11510	-60	5	-0.52	102716210	8918	58.96	11600	11600	11490	15040	8100	11570	11517.85	3.30	0	-1267	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1581	6.59	0.42	12	0.06	1747.00	27512.00	13000	20220819	-11.46	10750	20230103	7.07	12400	-7.18	20230508	10750	7.07	20230103	13000	-11.46	20220819	10750	7.07	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
96	20230714	101010	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-50	5	-0.43	27745960	2404	15.89	11600	11600	11520	15040	8100	11570	11541.58	3.30	0	-1264	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1582	6.59	0.42	12	0.02	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
97	20230714	091005	57	100.00	KOSPI	화학	N	N	N	N		N	11540	-30	5	-0.26	4303640	372	2.46	11600	11600	11530	15040	8100	11570	11568.92	3.30	0	-209	11616	11592	11556	11532	11496	11605	11545	69	3470	500	8330	10	1	13733015	1585	6.61	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.23	10750	20230103	7.35	12400	-6.94	20230508	10750	7.35	20230103	13000	-11.23	20220819	10750	7.35	20230103	0.22	N	282690	500	68 억	453408	N	N	139	N	N
98	20230713	161000	57	100.00	KOSPI	화학	N	N	N	N		N	11570	50	2	0.43	174589730	15126	94.10	11520	11580	11520	14970	8070	11520	11542.36	3.29	0	1770	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1589	6.62	0.42	12	0.11	1747.00	27512.00	13000	20220819	-11.00	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	13000	-11.00	20220819	10750	7.63	20230103	0.22	N	282690	500	68 억	451296	N	N	139	N	N
99	20230713	150955	57	100.00	KOSPI	화학	N	N	N	N		N	11570	50	2	0.43	170644920	14785	91.98	11520	11580	11520	14970	8070	11520	11541.76	3.29	0	1722	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1589	6.62	0.42	12	0.11	1747.00	27512.00	13000	20220819	-11.00	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	13000	-11.00	20220819	10750	7.63	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
100	20230713	140955	57	100.00	KOSPI	화학	N	N	N	N		N	11560	40	2	0.35	168517620	14601	90.84	11520	11580	11520	14970	8070	11520	11541.51	3.29	0	1837	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1588	6.62	0.42	12	0.11	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
101	20230713	130959	57	100.00	KOSPI	화학	N	N	N	N		N	11550	30	2	0.26	124722310	10803	67.21	11520	11580	11520	14970	8070	11520	11545.16	3.29	0	1919	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1586	6.61	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.15	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	13000	-11.15	20220819	10750	7.44	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
102	20230713	120954	57	100.00	KOSPI	화학	N	N	N	N		N	11560	40	2	0.35	109909200	9521	59.23	11520	11580	11520	14970	8070	11520	11543.87	3.29	0	1940	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1588	6.62	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
103	20230713	110958	57	100.00	KOSPI	화학	N	N	N	N		N	11560	40	2	0.35	103145450	8936	55.59	11520	11580	11520	14970	8070	11520	11542.69	3.29	0	1831	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1588	6.62	0.42	12	0.07	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
104	20230713	100952	57	100.00	KOSPI	화학	N	N	N	N		N	11570	50	2	0.43	70014650	6066	37.74	11520	11570	11520	14970	8070	11520	11542.14	3.29	0	1000	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1589	6.62	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.00	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	13000	-11.00	20220819	10750	7.63	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
105	20230713	090954	57	100.00	KOSPI	화학	N	N	N	N		N	11530	10	2	0.09	542100	47	0.29	11520	11570	11520	14970	8070	11520	11534.04	3.29	0	0	11640	11580	11540	11480	11440	11560	11460	69	3450	500	8290	10	1	13733015	1583	6.60	0.42	12	0.00	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.22	N	282690	500	68 억	451296	N	N	13	N	N
106	20230712	160951	57	100.00	KOSPI	화학	N	N	N	N		N	11520	-80	5	-0.69	185471330	16070	82.06	11600	11600	11500	15080	8120	11600	11541.46	3.29	0	636	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1582	6.59	0.42	12	0.12	1747.00	27512.00	13000	20220819	-11.38	10750	20230103	7.16	12400	-7.10	20230508	10750	7.16	20230103	13000	-11.38	20220819	10750	7.16	20230103	0.22	N	282690	500	68 억	452489	N	N	13	N	N
107	20230712	150944	57	100.00	KOSPI	화학	N	N	N	N		N	11550	-50	5	-0.43	178015930	15423	78.76	11600	11600	11500	15080	8120	11600	11542.24	3.29	0	793	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1586	6.61	0.42	12	0.11	1747.00	27512.00	13000	20220819	-11.15	10750	20230103	7.44	12400	-6.85	20230508	10750	7.44	20230103	13000	-11.15	20220819	10750	7.44	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
108	20230712	140940	57	100.00	KOSPI	화학	N	N	N	N		N	11530	-70	5	-0.60	95783500	8280	42.28	11600	11600	11520	15080	8120	11600	11568.06	3.29	0	601	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1583	6.60	0.42	12	0.06	1747.00	27512.00	13000	20220819	-11.31	10750	20230103	7.26	12400	-7.02	20230508	10750	7.26	20230103	13000	-11.31	20220819	10750	7.26	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
109	20230712	130942	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-40	5	-0.34	64123150	5537	28.27	11600	11600	11550	15080	8120	11600	11580.85	3.29	0	498	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1588	6.62	0.42	12	0.04	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
110	20230712	120947	57	100.00	KOSPI	화학	N	N	N	N		N	11570	-30	5	-0.26	50051280	4320	22.06	11600	11600	11560	15080	8120	11600	11585.94	3.29	0	461	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1589	6.62	0.42	12	0.03	1747.00	27512.00	13000	20220819	-11.00	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	13000	-11.00	20220819	10750	7.63	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
111	20230712	110947	57	100.00	KOSPI	화학	N	N	N	N		N	11590	-10	5	-0.09	41805800	3608	18.42	11600	11600	11570	15080	8120	11600	11586.97	3.29	0	396	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1592	6.63	0.42	12	0.03	1747.00	27512.00	13000	20220819	-10.85	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	13000	-10.85	20220819	10750	7.81	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
112	20230712	100947	57	100.00	KOSPI	화학	N	N	N	N		N	11590	-10	5	-0.09	18137650	1565	7.99	11600	11600	11580	15080	8120	11600	11589.55	3.29	0	377	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1592	6.63	0.42	12	0.01	1747.00	27512.00	13000	20220819	-10.85	10750	20230103	7.81	12400	-6.53	20230508	10750	7.81	20230103	13000	-10.85	20220819	10750	7.81	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
113	20230712	090948	57	100.00	KOSPI	화학	N	N	N	N		N	11580	-20	5	-0.17	1402300	121	0.62	11600	11600	11580	15080	8120	11600	11589.26	3.29	0	-6	11806	11702	11606	11502	11406	11655	11455	69	3480	500	8350	10	1	13733015	1590	6.63	0.42	12	0.00	1747.00	27512.00	13000	20220819	-10.92	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	13000	-10.92	20220819	10750	7.72	20230103	0.22	N	282690	500	68 억	452489	N	N	19	N	N
114	20230711	160934	57	100.00	KOSPI	화학	N	N	N	N		N	11600	-80	5	-0.68	226456130	19580	220.84	11680	11710	11510	15180	8180	11680	11565.69	3.30	0	-4544	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1593	6.64	0.42	12	0.14	1747.00	27512.00	13000	20220819	-10.77	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	13000	-10.77	20220819	10750	7.91	20230103	0.24	N	282690	500	68 억	453789	N	N	19	N	N
115	20230711	150931	57	100.00	KOSPI	화학	N	N	N	N		N	11600	-80	5	-0.68	224229100	19388	218.68	11680	11710	11510	15180	8180	11680	11565.35	3.30	0	-4695	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1593	6.64	0.42	12	0.14	1747.00	27512.00	13000	20220819	-10.77	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	13000	-10.77	20220819	10750	7.91	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
116	20230711	140925	57	100.00	KOSPI	화학	N	N	N	N		N	11600	-80	5	-0.68	218751550	18915	213.34	11680	11710	11510	15180	8180	11680	11564.98	3.30	0	-4473	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1593	6.64	0.42	12	0.14	1747.00	27512.00	13000	20220819	-10.77	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	13000	-10.77	20220819	10750	7.91	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
117	20230711	130916	57	100.00	KOSPI	화학	N	N	N	N		N	11570	-110	5	-0.94	215323010	18619	210.00	11680	11710	11510	15180	8180	11680	11564.69	3.30	0	-4360	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1589	6.62	0.42	12	0.14	1747.00	27512.00	13000	20220819	-11.00	10750	20230103	7.63	12400	-6.69	20230508	10750	7.63	20230103	13000	-11.00	20220819	10750	7.63	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
118	20230711	120937	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-120	5	-1.03	210120260	18169	204.93	11680	11710	11510	15180	8180	11680	11564.77	3.30	0	-4323	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1588	6.62	0.42	12	0.13	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
119	20230711	110941	57	100.00	KOSPI	화학	N	N	N	N		N	11560	-120	5	-1.03	127354450	10997	124.04	11680	11710	11510	15180	8180	11680	11580.84	3.30	0	-3248	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1588	6.62	0.42	12	0.08	1747.00	27512.00	13000	20220819	-11.08	10750	20230103	7.53	12400	-6.77	20230508	10750	7.53	20230103	13000	-11.08	20220819	10750	7.53	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
120	20230711	100938	57	100.00	KOSPI	화학	N	N	N	N		N	11580	-100	5	-0.86	88648720	7654	86.33	11680	11710	11510	15180	8180	11680	11582.01	3.30	0	-1781	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1590	6.63	0.42	12	0.06	1747.00	27512.00	13000	20220819	-10.92	10750	20230103	7.72	12400	-6.61	20230508	10750	7.72	20230103	13000	-10.92	20220819	10750	7.72	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
121	20230711	090935	57	100.00	KOSPI	화학	N	N	N	N		N	11630	-50	5	-0.43	4195170	360	4.06	11680	11710	11620	15180	8180	11680	11653.25	3.30	0	-315	11860	11770	11690	11600	11520	11730	11560	69	3500	500	8400	10	1	13733015	1597	6.66	0.42	12	0.00	1747.00	27512.00	13000	20220819	-10.54	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	13000	-10.54	20220819	10750	8.19	20230103	0.24	N	282690	500	68 억	453789	N	N	0	N	N
122	20230710	160927	57	100.00	KOSPI	화학	N	N	N	N		N	11680	-20	5	-0.17	103254220	8866	109.75	11780	11780	11610	15210	8190	11700	11646.09	3.32	0	-1558	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1604	6.69	0.42	12	0.06	1747.00	27512.00	13000	20220819	-10.15	10750	20230103	8.65	12400	-5.81	20230508	10750	8.65	20230103	13000	-10.15	20220819	10750	8.65	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
123	20230710	150930	57	100.00	KOSPI	화학	N	N	N	N		N	11630	-70	5	-0.60	98554220	8463	104.77	11780	11780	11610	15210	8190	11700	11645.31	3.32	0	-1577	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1597	6.66	0.42	12	0.06	1747.00	27512.00	13000	20220819	-10.54	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	13000	-10.54	20220819	10750	8.19	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
124	20230710	140920	57	100.00	KOSPI	화학	N	N	N	N		N	11670	-30	5	-0.26	35831780	3077	38.09	11780	11780	11610	15210	8190	11700	11645.04	3.32	0	-642	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1603	6.68	0.42	12	0.02	1747.00	27512.00	13000	20220819	-10.23	10750	20230103	8.56	12400	-5.89	20230508	10750	8.56	20230103	13000	-10.23	20220819	10750	8.56	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
125	20230710	130909	57	100.00	KOSPI	화학	N	N	N	N		N	11680	-20	5	-0.17	34255850	2942	36.42	11780	11780	11610	15210	8190	11700	11643.73	3.32	0	-588	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1604	6.69	0.42	12	0.02	1747.00	27512.00	13000	20220819	-10.15	10750	20230103	8.65	12400	-5.81	20230508	10750	8.65	20230103	13000	-10.15	20220819	10750	8.65	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
126	20230710	120934	57	100.00	KOSPI	화학	N	N	N	N		N	11700	0	3	0.00	32234900	2769	34.28	11780	11780	11610	15210	8190	11700	11641.35	3.32	0	-427	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1607	6.70	0.43	12	0.02	1747.00	27512.00	13000	20220819	-10.00	10750	20230103	8.84	12400	-5.65	20230508	10750	8.84	20230103	13000	-10.00	20220819	10750	8.84	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
127	20230710	110931	57	100.00	KOSPI	화학	N	N	N	N		N	11670	-30	5	-0.26	28537550	2453	30.37	11780	11780	11610	15210	8190	11700	11633.73	3.32	0	-188	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1603	6.68	0.42	12	0.02	1747.00	27512.00	13000	20220819	-10.23	10750	20230103	8.56	12400	-5.89	20230508	10750	8.56	20230103	13000	-10.23	20220819	10750	8.56	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
128	20230710	100932	57	100.00	KOSPI	화학	N	N	N	N		N	11630	-70	5	-0.60	22714540	1953	24.18	11780	11780	11610	15210	8190	11700	11630.59	3.32	0	-120	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1597	6.66	0.42	12	0.01	1747.00	27512.00	13000	20220819	-10.54	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	13000	-10.54	20220819	10750	8.19	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
129	20230710	090923	57	100.00	KOSPI	화학	N	N	N	N		N	11650	-50	5	-0.43	3723130	319	3.95	11780	11780	11650	15210	8190	11700	11671.25	3.32	0	-307	11800	11750	11670	11620	11540	11775	11645	69	3510	500	8420	10	1	13733015	1600	6.67	0.42	12	0.00	1747.00	27512.00	13000	20220819	-10.38	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	13000	-10.38	20220819	10750	8.37	20230103	0.22	N	282690	500	68 억	455307	N	N	1	N	N
130	20230707	160921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11700	90	2	0.78	93914500	8078	45.87	11590	11720	11590	15090	8130	11610	11625.72	3.32	0	-88	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1607	6.70	0.43	12	0.06	1747.00	27512.00	13000	20220819	-10.00	10750	20230103	8.84	12400	-5.65	20230508	10750	8.84	20230103	13000	-10.00	20220819	10750	8.84	20230103	0.22	N	282690	500	68 억	456259	N	N	1	N	N
131	20230707	150920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11650	40	2	0.34	82197470	7075	40.18	11590	11720	11590	15090	8130	11610	11618.02	3.32	0	-714	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1600	6.67	0.42	12	0.05	1747.00	27512.00	13000	20220819	-10.38	10750	20230103	8.37	12400	-6.05	20230508	10750	8.37	20230103	13000	-10.38	20220819	10750	8.37	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
132	20230707	140937	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11630	20	2	0.17	72466610	6239	35.43	11590	11720	11590	15090	8130	11610	11615.10	3.32	0	-734	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.05	1747.00	27512.00	13000	20220819	-10.54	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	13000	-10.54	20220819	10750	8.19	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
133	20230707	130924	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11670	60	2	0.52	65255510	5619	31.91	11590	11720	11590	15090	8130	11610	11613.37	3.32	0	-874	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1603	6.68	0.42	12	0.04	1747.00	27512.00	13000	20220819	-10.23	10750	20230103	8.56	12400	-5.89	20230508	10750	8.56	20230103	13000	-10.23	20220819	10750	8.56	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
134	20230707	120929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11640	30	2	0.26	62750510	5404	30.69	11590	11720	11590	15090	8130	11610	11611.86	3.32	0	-843	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1599	6.66	0.42	12	0.04	1747.00	27512.00	13000	20220819	-10.46	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	13000	-10.46	20220819	10750	8.28	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
135	20230707	110935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11630	20	2	0.17	56209230	4842	27.50	11590	11720	11590	15090	8130	11610	11608.68	3.32	0	-810	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1597	6.66	0.42	12	0.04	1747.00	27512.00	13000	20220819	-10.54	10750	20230103	8.19	12400	-6.21	20230508	10750	8.19	20230103	13000	-10.54	20220819	10750	8.19	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
136	20230707	100920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11600	-10	5	-0.09	24335390	2095	11.90	11590	11720	11590	15090	8130	11610	11615.94	3.32	0	-900	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1593	6.64	0.42	12	0.02	1747.00	27512.00	13000	20220819	-10.77	10750	20230103	7.91	12400	-6.45	20230508	10750	7.91	20230103	13000	-10.77	20220819	10750	7.91	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
137	20230707	090922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	11640	30	2	0.26	3847320	331	1.88	11590	11690	11590	15090	8130	11610	11623.32	3.32	0	-273	11996	11802	11696	11502	11396	11750	11450	69	3480	500	8350	10	1	13733015	1599	6.66	0.42	12	0.00	1747.00	27512.00	13000	20220819	-10.46	10750	20230103	8.28	12400	-6.13	20230508	10750	8.28	20230103	13000	-10.46	20220819	10750	8.28	20230103	0.22	N	282690	500	68 억	456259	N	N	9	N	N
138	20230706	160921	57	100.00	KOSPI	화학	N	N	N	N		N	11610	-190	5	-1.61	205561860	17595	191.46	11800	11890	11590	15340	8260	11800	11683.19	3.36	0	-3121	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1594	6.65	0.42	12	0.13	1747.00	27512.00	13000	20220819	-10.69	10750	20230103	8.00	12400	-6.37	20230508	10750	8.00	20230103	13000	-10.69	20220819	10750	8.00	20230103	0.23	N	282690	500	68 억	460844	N	N	9	N	N
139	20230706	150921	57	100.00	KOSPI	화학	N	N	N	N		N	11620	-180	5	-1.53	179793880	15376	167.31	11800	11890	11590	15340	8260	11800	11693.15	3.36	0	-2730	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1596	6.65	0.42	12	0.11	1747.00	27512.00	13000	20220819	-10.62	10750	20230103	8.09	12400	-6.29	20230508	10750	8.09	20230103	13000	-10.62	20220819	10750	8.09	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
140	20230706	140923	57	100.00	KOSPI	화학	N	N	N	N		N	11770	-30	5	-0.25	148445650	12683	138.01	11800	11890	11590	15340	8260	11800	11704.30	3.36	0	-1982	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1616	6.74	0.43	12	0.09	1747.00	27512.00	13000	20220819	-9.46	10750	20230103	9.49	12400	-5.08	20230508	10750	9.49	20230103	13000	-9.46	20220819	10750	9.49	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
141	20230706	130920	57	100.00	KOSPI	화학	N	N	N	N		N	11750	-50	5	-0.42	57857940	4908	53.41	11800	11890	11750	15340	8260	11800	11788.50	3.36	0	-1327	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1614	6.73	0.43	12	0.04	1747.00	27512.00	13000	20220819	-9.62	10750	20230103	9.30	12400	-5.24	20230508	10750	9.30	20230103	13000	-9.62	20220819	10750	9.30	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
142	20230706	120859	57	100.00	KOSPI	화학	N	N	N	N		N	11800	0	3	0.00	38903770	3297	35.88	11800	11890	11770	15340	8260	11800	11799.75	3.36	0	-685	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1620	6.75	0.43	12	0.02	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
143	20230706	110927	57	100.00	KOSPI	화학	N	N	N	N		N	11840	40	2	0.34	22914630	1941	21.12	11800	11890	11770	15340	8260	11800	11805.58	3.36	0	-663	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1626	6.78	0.43	12	0.01	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
144	20230706	100922	57	100.00	KOSPI	화학	N	N	N	N		N	11800	0	3	0.00	18034330	1528	16.63	11800	11890	11770	15340	8260	11800	11802.57	3.36	0	-580	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1620	6.75	0.43	12	0.01	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
145	20230706	090920	57	100.00	KOSPI	화학	N	N	N	N		N	11800	0	3	0.00	3476060	295	3.21	11800	11880	11770	15340	8260	11800	11783.25	3.36	0	-18	11933	11866	11833	11766	11733	11850	11750	69	3540	500	8490	10	1	13733015	1620	6.75	0.43	12	0.00	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.23	N	282690	500	68 억	460844	N	N	0	N	N
146	20230705	160917	57	100.00	KOSPI	화학	N	N	N	N		N	11800	-50	5	-0.42	108610010	9190	79.71	11900	11900	11800	15400	8300	11850	11818.28	3.37	0	-2422	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1620	6.75	0.43	12	0.07	1747.00	27512.00	13000	20220819	-9.23	10750	20230103	9.77	12400	-4.84	20230508	10750	9.77	20230103	13000	-9.23	20220819	10750	9.77	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
147	20230705	150912	57	100.00	KOSPI	화학	N	N	N	N		N	11850	0	3	0.00	104267510	8822	76.52	11900	11900	11800	15400	8300	11850	11819.03	3.37	0	-2422	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1627	6.78	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
148	20230705	140903	57	100.00	KOSPI	화학	N	N	N	N		N	11840	-10	5	-0.08	97164500	8221	71.31	11900	11900	11800	15400	8300	11850	11819.06	3.37	0	-2275	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1626	6.78	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
149	20230705	130906	57	100.00	KOSPI	화학	N	N	N	N		N	11810	-40	5	-0.34	81506890	6895	59.81	11900	11900	11800	15400	8300	11850	11821.16	3.37	0	-2269	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1622	6.76	0.43	12	0.05	1747.00	27512.00	13000	20220819	-9.15	10750	20230103	9.86	12400	-4.76	20230508	10750	9.86	20230103	13000	-9.15	20220819	10750	9.86	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
150	20230705	120905	57	100.00	KOSPI	화학	N	N	N	N		N	11870	20	2	0.17	74560880	6308	54.71	11900	11900	11800	15400	8300	11850	11820.05	3.37	0	-2169	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1630	6.79	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
151	20230705	110915	57	100.00	KOSPI	화학	N	N	N	N		N	11840	-10	5	-0.08	57652240	4880	42.33	11900	11900	11800	15400	8300	11850	11813.98	3.37	0	-1646	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1626	6.78	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.92	10750	20230103	10.14	12400	-4.52	20230508	10750	10.14	20230103	13000	-8.92	20220819	10750	10.14	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
152	20230705	100906	57	100.00	KOSPI	화학	N	N	N	N		N	11810	-40	5	-0.34	18886630	1597	13.85	11900	11900	11810	15400	8300	11850	11826.32	3.37	0	-808	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1622	6.76	0.43	12	0.01	1747.00	27512.00	13000	20220819	-9.15	10750	20230103	9.86	12400	-4.76	20230508	10750	9.86	20230103	13000	-9.15	20220819	10750	9.86	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
153	20230705	090906	57	100.00	KOSPI	화학	N	N	N	N		N	11890	40	2	0.34	794040	67	0.58	11900	11900	11850	15400	8300	11850	11851.34	3.37	0	-64	12050	11950	11880	11780	11710	11915	11745	69	3550	500	8530	10	1	13733015	1633	6.81	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.54	10750	20230103	10.60	12400	-4.11	20230508	10750	10.60	20230103	13000	-8.54	20220819	10750	10.60	20230103	0.23	N	282690	500	68 억	462891	N	N	0	N	N
154	20230704	160902	57	100.00	KOSPI	화학	N	N	N	N		N	11850	-30	5	-0.25	136512840	11516	146.03	11900	11980	11810	15440	8320	11880	11854.19	3.36	0	690	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1627	6.78	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
155	20230704	150852	57	100.00	KOSPI	화학	N	N	N	N		N	11850	-30	5	-0.25	133739940	11282	143.06	11900	11980	11810	15440	8320	11880	11854.28	3.36	0	673	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1627	6.78	0.43	12	0.08	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
156	20230704	140857	57	100.00	KOSPI	화학	N	N	N	N		N	11820	-60	5	-0.51	123847740	10445	132.45	11900	11980	11810	15440	8320	11880	11857.13	3.36	0	837	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1623	6.77	0.43	12	0.08	1747.00	27512.00	13000	20220819	-9.08	10750	20230103	9.95	12400	-4.68	20230508	10750	9.95	20230103	13000	-9.08	20220819	10750	9.95	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
157	20230704	130845	57	100.00	KOSPI	화학	N	N	N	N		N	11850	-30	5	-0.25	105218850	8870	112.48	11900	11980	11810	15440	8320	11880	11862.33	3.36	0	1001	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1627	6.78	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.85	10750	20230103	10.23	12400	-4.44	20230508	10750	10.23	20230103	13000	-8.85	20220819	10750	10.23	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
158	20230704	120856	57	100.00	KOSPI	화학	N	N	N	N		N	11880	0	3	0.00	92520150	7798	98.88	11900	11980	11810	15440	8320	11880	11864.60	3.36	0	1010	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1631	6.80	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
159	20230704	110848	57	100.00	KOSPI	화학	N	N	N	N		N	11830	-50	5	-0.42	89575460	7550	95.74	11900	11980	11810	15440	8320	11880	11864.30	3.36	0	1014	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1625	6.77	0.43	12	0.05	1747.00	27512.00	13000	20220819	-9.00	10750	20230103	10.05	12400	-4.60	20230508	10750	10.05	20230103	13000	-9.00	20220819	10750	10.05	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
160	20230704	100845	57	100.00	KOSPI	화학	N	N	N	N		N	11900	20	2	0.17	49139730	4136	52.45	11900	11980	11840	15440	8320	11880	11880.98	3.36	0	833	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1634	6.81	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.46	10750	20230103	10.70	12400	-4.03	20230508	10750	10.70	20230103	13000	-8.46	20220819	10750	10.70	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
161	20230704	090844	57	100.00	KOSPI	화학	N	N	N	N		N	11970	90	2	0.76	1929100	162	2.05	11900	11980	11890	15440	8320	11880	11908.02	3.36	0	0	12020	11950	11890	11820	11760	11985	11855	69	3560	500	8550	10	1	13733015	1644	6.85	0.44	12	0.00	1747.00	27512.00	13000	20220819	-7.92	10750	20230103	11.35	12400	-3.47	20230508	10750	11.35	20230103	13000	-7.92	20220819	10750	11.35	20230103	0.24	N	282690	500	68 억	461657	N	N	1	N	N
162	20230703	160837	00	50.00	KOSPI	화학	N	N	N	N	50	N	11880	20	2	0.17	93570630	7886	31.75	11860	11960	11830	15410	8310	11860	11865.40	3.35	0	1396	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1631	6.80	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.24	N	282690	500	68 억	460218	N	N	1	N	N
163	20230703	150845	00	50.00	KOSPI	화학	N	N	N	N	50	N	11880	20	2	0.17	91551030	7716	31.06	11860	11960	11830	15410	8310	11860	11865.09	3.35	0	1379	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1631	6.80	0.43	12	0.06	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
164	20230703	140844	00	50.00	KOSPI	화학	N	N	N	N	50	N	11880	20	2	0.17	85885790	7239	29.14	11860	11960	11830	15410	8310	11860	11864.32	3.35	0	1418	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1631	6.80	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
165	20230703	130838	00	50.00	KOSPI	화학	N	N	N	N	50	N	11870	10	2	0.08	78678430	6632	26.70	11860	11960	11830	15410	8310	11860	11863.45	3.35	0	1650	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1630	6.79	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
166	20230703	120845	00	50.00	KOSPI	화학	N	N	N	N	50	N	11920	60	2	0.51	75161870	6336	25.51	11860	11960	11830	15410	8310	11860	11862.67	3.35	0	1660	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1637	6.82	0.43	12	0.05	1747.00	27512.00	13000	20220819	-8.31	10750	20230103	10.88	12400	-3.87	20230508	10750	10.88	20230103	13000	-8.31	20220819	10750	10.88	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
167	20230703	110839	00	50.00	KOSPI	화학	N	N	N	N	50	N	11860	0	3	0.00	58116780	4904	19.74	11860	11960	11830	15410	8310	11860	11850.89	3.35	0	2103	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1629	6.79	0.43	12	0.04	1747.00	27512.00	13000	20220819	-8.77	10750	20230103	10.33	12400	-4.35	20230508	10750	10.33	20230103	13000	-8.77	20220819	10750	10.33	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
168	20230703	100826	00	50.00	KOSPI	화학	N	N	N	N	50	N	11880	20	2	0.17	41457950	3498	14.08	11860	11960	11830	15410	8310	11860	11851.90	3.35	0	1582	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1631	6.80	0.43	12	0.03	1747.00	27512.00	13000	20220819	-8.62	10750	20230103	10.51	12400	-4.19	20230508	10750	10.51	20230103	13000	-8.62	20220819	10750	10.51	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N
169	20230703	090836	00	50.00	KOSPI	화학	N	N	N	N	50	N	11870	10	2	0.08	1689490	142	0.57	11860	11960	11860	15410	8310	11860	11897.82	3.35	0	17	12066	11962	11896	11792	11726	12015	11845	69	3550	500	8530	10	1	13733015	1630	6.79	0.43	12	0.00	1747.00	27512.00	13000	20220819	-8.69	10750	20230103	10.42	12400	-4.27	20230508	10750	10.42	20230103	13000	-8.69	20220819	10750	10.42	20230103	0.24	N	282690	500	68 억	460218	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History