KissMeData/025860/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7950	110	2	1.40	810093570	102270	141.95	7840	8010	7840	10190	5490	7840	7920.89	4.55	0	655	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3949	8.36	0.76	12	0.21	951.00	10451.00	12300	20220829	-35.37	7250	20230727	9.66	9770	-18.63	20230206	7250	9.66	20230727	12300	-35.37	20220829	7250	9.66	20230727	1.94	N	025860	1000	496 억	2261351	N	N	1	N	N
3	20230731	150351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7950	110	2	1.40	761913290	96206	133.53	7840	8010	7840	10190	5490	7840	7919.60	4.55	0	-186	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3949	8.36	0.76	12	0.19	951.00	10451.00	12300	20220829	-35.37	7250	20230727	9.66	9770	-18.63	20230206	7250	9.66	20230727	12300	-35.37	20220829	7250	9.66	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
4	20230731	140351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7920	80	2	1.02	691071060	87275	121.14	7840	8010	7840	10190	5490	7840	7918.32	4.55	0	-1265	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3935	8.33	0.76	12	0.18	951.00	10451.00	12300	20220829	-35.61	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	12300	-35.61	20220829	7250	9.24	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
5	20230731	130354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7960	120	2	1.53	646229200	81623	113.29	7840	8010	7840	10190	5490	7840	7917.24	4.55	0	633	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3954	8.37	0.76	12	0.16	951.00	10451.00	12300	20220829	-35.28	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	12300	-35.28	20220829	7250	9.79	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
6	20230731	120355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7950	110	2	1.40	493035490	62413	86.63	7840	7950	7840	10190	5490	7840	7899.56	4.55	0	7701	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3949	8.36	0.76	12	0.13	951.00	10451.00	12300	20220829	-35.37	7250	20230727	9.66	9770	-18.63	20230206	7250	9.66	20230727	12300	-35.37	20220829	7250	9.66	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
7	20230731	110357	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7910	70	2	0.89	437667480	55432	76.94	7840	7930	7840	10190	5490	7840	7895.57	4.55	0	6295	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3930	8.32	0.76	12	0.11	951.00	10451.00	12300	20220829	-35.69	7250	20230727	9.10	9770	-19.04	20230206	7250	9.10	20230727	12300	-35.69	20220829	7250	9.10	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
8	20230731	100355	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7860	20	2	0.26	240404410	30496	42.33	7840	7920	7840	10190	5490	7840	7883.15	4.55	0	3515	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3905	8.26	0.75	12	0.06	951.00	10451.00	12300	20220829	-36.10	7250	20230727	8.41	9770	-19.55	20230206	7250	8.41	20230727	12300	-36.10	20220829	7250	8.41	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
9	20230731	090353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7890	50	2	0.64	22470120	2866	3.98	7840	7890	7840	10190	5490	7840	7840.24	4.55	0	-166	7973	7906	7793	7726	7613	7940	7760	497	2350	1000	5640	10	1	49678843	3920	8.30	0.75	12	0.01	951.00	10451.00	12300	20220829	-35.85	7250	20230727	8.83	9770	-19.24	20230206	7250	8.83	20230727	12300	-35.85	20220829	7250	8.83	20230727	1.94	N	025860	1000	496 억	2261351	N	N	18	N	N
10	20230728	160353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7840	40	2	0.51	553011080	70958	47.99	7800	7860	7680	10140	5460	7800	7793.42	4.54	0	6912	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3895	8.24	0.75	12	0.14	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	1.99	N	025860	1000	496 억	2254451	N	N	18	N	N
11	20230728	150352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7840	40	2	0.51	485997190	62405	42.21	7800	7850	7680	10140	5460	7800	7787.79	4.54	0	6019	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3895	8.24	0.75	12	0.13	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
12	20230728	140352	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7840	40	2	0.51	467484650	60042	40.61	7800	7850	7680	10140	5460	7800	7785.96	4.54	0	5874	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3895	8.24	0.75	12	0.12	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
13	20230728	130353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7840	40	2	0.51	429767700	55215	37.35	7800	7850	7680	10140	5460	7800	7783.53	4.54	0	5426	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3895	8.24	0.75	12	0.11	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
14	20230728	120350	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7820	20	2	0.26	356389580	45842	31.01	7800	7850	7680	10140	5460	7800	7774.30	4.54	0	5803	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3885	8.22	0.75	12	0.09	951.00	10451.00	12300	20220829	-36.42	7250	20230727	7.86	9770	-19.96	20230206	7250	7.86	20230727	12300	-36.42	20220829	7250	7.86	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
15	20230728	110354	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7790	-10	5	-0.13	230847550	29770	20.14	7800	7820	7680	10140	5460	7800	7754.37	4.54	0	1473	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3870	8.19	0.75	12	0.06	951.00	10451.00	12300	20220829	-36.67	7250	20230727	7.45	9770	-20.27	20230206	7250	7.45	20230727	12300	-36.67	20220829	7250	7.45	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
16	20230728	100351	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7740	-60	5	-0.77	123840250	16007	10.83	7800	7820	7680	10140	5460	7800	7736.63	4.54	0	-850	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3845	8.14	0.74	12	0.03	951.00	10451.00	12300	20220829	-37.07	7250	20230727	6.76	9770	-20.78	20230206	7250	6.76	20230727	12300	-37.07	20220829	7250	6.76	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
17	20230728	090353	55	30.00	KOSPI		화학	N	N	N	Y	40	N	7730	-70	5	-0.90	13261460	1705	1.15	7800	7820	7730	10140	5460	7800	7777.98	4.54	0	-710	8340	8070	7660	7390	6980	8205	7525	497	2340	1000	5610	10	1	49678843	3840	8.13	0.74	12	0.00	951.00	10451.00	12300	20220829	-37.15	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	12300	-37.15	20220829	7250	6.62	20230727	1.99	N	025860	1000	496 억	2254451	N	N	0	N	N
18	20230727	160351	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7800	40	2	0.52	1145220950	146897	30.84	7740	7930	7250	10080	5440	7760	7796.08	4.52	789	10949	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3875	8.20	0.75	12	0.30	951.00	10451.00	12300	20220829	-36.59	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	12300	-36.59	20220829	7250	7.59	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
19	20230727	150351	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7810	50	2	0.64	1103627100	141565	29.72	7740	7930	7250	10080	5440	7760	7795.91	4.52	789	10685	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3880	8.21	0.75	12	0.28	951.00	10451.00	12300	20220829	-36.50	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	12300	-36.50	20220829	7250	7.72	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
20	20230727	140348	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7830	70	2	0.90	960722240	123247	25.87	7740	7930	7250	10080	5440	7760	7795.10	4.52	789	11250	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3890	8.23	0.75	12	0.25	951.00	10451.00	12300	20220829	-36.34	7250	20230727	8.00	9770	-19.86	20230206	7250	8.00	20230727	12300	-36.34	20220829	7250	8.00	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
21	20230727	130350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7800	40	2	0.52	852364040	109361	22.96	7740	7930	7250	10080	5440	7760	7794.04	4.52	789	10445	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3875	8.20	0.75	12	0.22	951.00	10451.00	12300	20220829	-36.59	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	12300	-36.59	20220829	7250	7.59	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
22	20230727	120352	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7810	50	2	0.64	730856440	93786	19.69	7740	7930	7250	10080	5440	7760	7792.81	4.52	789	11656	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3880	8.21	0.75	12	0.19	951.00	10451.00	12300	20220829	-36.50	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	12300	-36.50	20220829	7250	7.72	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
23	20230727	110349	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7920	160	2	2.06	505415410	65057	13.66	7740	7920	7250	10080	5440	7760	7768.81	4.52	789	12097	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3935	8.33	0.76	12	0.13	951.00	10451.00	12300	20220829	-35.61	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	12300	-35.61	20220829	7250	9.24	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
24	20230727	100350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7840	80	2	1.03	337860840	43790	9.19	7740	7880	7250	10080	5440	7760	7715.47	4.52	789	4871	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3895	8.24	0.75	12	0.09	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
25	20230727	090349	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7700	-60	5	-0.77	114053360	15087	3.17	7740	7740	7250	10080	5440	7760	7559.52	4.52	789	1031	8346	8052	7806	7512	7266	7930	7390	497	2320	1000	5580	10	1	49678843	3825	8.10	0.74	12	0.03	951.00	10451.00	12300	20220829	-37.40	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	12300	-37.40	20220829	7250	6.21	20230727	2.00	N	025860	1000	496 억	2243550	N	N	0	N	N
26	20230726	160348	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7760	-320	5	-3.96	3652171240	473154	281.20	8040	8100	7560	10500	5660	8080	7718.77	4.51	0	-5254	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3855	8.16	0.74	12	0.95	951.00	10451.00	12300	20220829	-36.91	7560	20230726	2.65	9770	-20.57	20230206	7560	2.65	20230726	12300	-36.91	20220829	7560	2.65	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
27	20230726	150350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7690	-390	5	-4.83	3361597160	435408	258.76	8040	8100	7560	10500	5660	8080	7720.57	4.51	0	-28096	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3820	8.09	0.74	12	0.88	951.00	10451.00	12300	20220829	-37.48	7560	20230726	1.72	9770	-21.29	20230206	7560	1.72	20230726	12300	-37.48	20220829	7560	1.72	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
28	20230726	140351	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7650	-430	5	-5.32	3136195880	405998	241.28	8040	8100	7560	10500	5660	8080	7724.66	4.51	0	-29958	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3800	8.04	0.73	12	0.82	951.00	10451.00	12300	20220829	-37.80	7560	20230726	1.19	9770	-21.70	20230206	7560	1.19	20230726	12300	-37.80	20220829	7560	1.19	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
29	20230726	130347	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7630	-450	5	-5.57	2854706480	369153	219.39	8040	8100	7560	10500	5660	8080	7733.13	4.51	0	-19227	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3790	8.02	0.73	12	0.74	951.00	10451.00	12300	20220829	-37.97	7560	20230726	0.93	9770	-21.90	20230206	7560	0.93	20230726	12300	-37.97	20220829	7560	0.93	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
30	20230726	120350	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7660	-420	5	-5.20	2608278020	336876	200.21	8040	8100	7560	10500	5660	8080	7742.55	4.51	0	-14700	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3805	8.05	0.73	12	0.68	951.00	10451.00	12300	20220829	-37.72	7560	20230726	1.32	9770	-21.60	20230206	7560	1.32	20230726	12300	-37.72	20220829	7560	1.32	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
31	20230726	110347	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7610	-470	5	-5.82	2424248400	312884	185.95	8040	8100	7560	10500	5660	8080	7748.07	4.51	0	-9336	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3781	8.00	0.73	12	0.63	951.00	10451.00	12300	20220829	-38.13	7560	20230726	0.66	9770	-22.11	20230206	7560	0.66	20230726	12300	-38.13	20220829	7560	0.66	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
32	20230726	100351	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7680	-400	5	-4.95	1611685080	206261	122.58	8040	8100	7670	10500	5660	8080	7813.81	4.51	0	-20158	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3815	8.08	0.73	12	0.42	951.00	10451.00	12300	20220829	-37.56	7670	20230726	0.13	9770	-21.39	20230206	7670	0.13	20230726	12300	-37.56	20220829	7670	0.13	20230726	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
33	20230726	090345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	40195280	4996	2.97	8040	8100	8020	10500	5660	8080	8045.49	4.51	0	-1036	8253	8166	8103	8016	7953	8135	7985	497	2420	1000	5810	10	1	49678843	3984	8.43	0.77	12	0.01	951.00	10451.00	12300	20220829	-34.80	7990	20220930	0.38	9770	-17.91	20230206	8000	0.25	20230710	12300	-34.80	20220829	7990	0.38	20220930	2.04	N	025860	1000	496 억	2242761	N	N	0	N	N
34	20230725	160346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	-20	5	-0.25	1359677660	167932	74.42	8100	8190	8040	10530	5670	8100	8096.60	4.53	0	-9790	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4014	8.50	0.77	12	0.34	951.00	10451.00	12300	20220829	-34.31	7990	20220930	1.13	9770	-17.30	20230206	8000	1.00	20230710	12300	-34.31	20220829	7990	1.13	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
35	20230725	150343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8050	-50	5	-0.62	1296840860	160132	70.96	8100	8190	8040	10530	5670	8100	8098.57	4.53	0	-12044	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	3999	8.46	0.77	12	0.32	951.00	10451.00	12300	20220829	-34.55	7990	20220930	0.75	9770	-17.60	20230206	8000	0.62	20230710	12300	-34.55	20220829	7990	0.75	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
36	20230725	140344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	-30	5	-0.37	938692980	115677	51.26	8100	8190	8050	10530	5670	8100	8114.78	4.53	0	-12017	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4009	8.49	0.77	12	0.23	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8000	0.88	20230710	12300	-34.39	20220829	7990	1.00	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
37	20230725	130347	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8130	30	2	0.37	828063120	101981	45.19	8100	8190	8050	10530	5670	8100	8119.78	4.53	0	-12015	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4039	8.55	0.78	12	0.21	951.00	10451.00	12300	20220829	-33.90	7990	20220930	1.75	9770	-16.79	20230206	8000	1.62	20230710	12300	-33.90	20220829	7990	1.75	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
38	20230725	120346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	0	3	0.00	693737490	85391	37.84	8100	8190	8050	10530	5670	8100	8124.25	4.53	0	-10893	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4024	8.52	0.78	12	0.17	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
39	20230725	110345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	0	3	0.00	605317610	74489	33.01	8100	8190	8050	10530	5670	8100	8126.27	4.53	0	-9873	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4024	8.52	0.78	12	0.15	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
40	20230725	100345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8140	40	2	0.49	447282210	55017	24.38	8100	8190	8050	10530	5670	8100	8129.89	4.53	0	-9370	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4044	8.56	0.78	12	0.11	951.00	10451.00	12300	20220829	-33.82	7990	20220930	1.88	9770	-16.68	20230206	8000	1.75	20230710	12300	-33.82	20220829	7990	1.88	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
41	20230725	090345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8150	50	2	0.62	112184140	13832	6.13	8100	8160	8050	10530	5670	8100	8110.48	4.53	0	507	8426	8262	8176	8012	7926	8220	7970	497	2430	1000	5830	10	1	49678843	4049	8.57	0.78	12	0.03	951.00	10451.00	12300	20220829	-33.74	7990	20220930	2.00	9770	-16.58	20230206	8000	1.88	20230710	12300	-33.74	20220829	7990	2.00	20220930	2.03	N	025860	1000	496 억	2252285	N	N	0	N	N
42	20230724	160345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	-240	5	-2.88	1830164540	225166	269.72	8300	8340	8090	10840	5840	8340	8128.14	4.56	0	-12104	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4024	8.52	0.78	12	0.45	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
43	20230724	150343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	-220	5	-2.64	1727321290	212470	254.52	8300	8340	8090	10840	5840	8340	8129.72	4.56	0	-10837	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4034	8.54	0.78	12	0.43	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8000	1.50	20230710	12300	-33.98	20220829	7990	1.63	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
44	20230724	140342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	-220	5	-2.64	1422646250	174878	209.48	8300	8340	8090	10840	5840	8340	8135.08	4.56	0	-12052	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4034	8.54	0.78	12	0.35	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8000	1.50	20230710	12300	-33.98	20220829	7990	1.63	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
45	20230724	130343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	-220	5	-2.64	1316901300	161852	193.88	8300	8340	8090	10840	5840	8340	8136.45	4.56	0	-11723	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4034	8.54	0.78	12	0.33	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8000	1.50	20230710	12300	-33.98	20220829	7990	1.63	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
46	20230724	120343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	-230	5	-2.76	1140295890	140061	167.78	8300	8340	8100	10840	5840	8340	8141.42	4.56	0	-11714	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4029	8.53	0.78	12	0.28	951.00	10451.00	12300	20220829	-34.07	7990	20220930	1.50	9770	-16.99	20230206	8000	1.38	20230710	12300	-34.07	20220829	7990	1.50	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
47	20230724	110346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	-230	5	-2.76	911580590	111839	133.97	8300	8340	8100	10840	5840	8340	8150.83	4.56	0	-11621	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4029	8.53	0.78	12	0.23	951.00	10451.00	12300	20220829	-34.07	7990	20220930	1.50	9770	-16.99	20230206	8000	1.38	20230710	12300	-34.07	20220829	7990	1.50	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
48	20230724	100341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8130	-210	5	-2.52	639905700	78362	93.87	8300	8340	8110	10840	5840	8340	8166.02	4.56	0	-11516	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4039	8.55	0.78	12	0.16	951.00	10451.00	12300	20220829	-33.90	7990	20220930	1.75	9770	-16.79	20230206	8000	1.62	20230710	12300	-33.90	20220829	7990	1.75	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
49	20230724	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8290	-50	5	-0.60	37308780	4495	5.38	8300	8340	8290	10840	5840	8340	8300.06	4.56	0	-3107	8453	8396	8313	8256	8173	8425	8285	497	2500	1000	6000	10	1	49678843	4118	8.72	0.79	12	0.01	951.00	10451.00	12300	20220829	-32.60	7990	20220930	3.75	9770	-15.15	20230206	8000	3.62	20230710	12300	-32.60	20220829	7990	3.75	20220930	2.02	N	025860	1000	496 억	2264748	N	N	0	N	N
50	20230721	160340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8340	10	2	0.12	693113230	83391	110.09	8320	8370	8230	10820	5840	8330	8311.57	4.56	0	433	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4143	8.77	0.80	12	0.17	951.00	10451.00	12300	20220829	-32.20	7990	20220930	4.38	9770	-14.64	20230206	8000	4.25	20230710	12300	-32.20	20220829	7990	4.38	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
51	20230721	150343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8330	0	3	0.00	626342240	75365	99.49	8320	8370	8230	10820	5840	8330	8310.78	4.56	0	-1155	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4138	8.76	0.80	12	0.15	951.00	10451.00	12300	20220829	-32.28	7990	20220930	4.26	9770	-14.74	20230206	8000	4.12	20230710	12300	-32.28	20220829	7990	4.26	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
52	20230721	140341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8340	10	2	0.12	502664690	60536	79.92	8320	8350	8230	10820	5840	8330	8303.57	4.56	0	-3986	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4143	8.77	0.80	12	0.12	951.00	10451.00	12300	20220829	-32.20	7990	20220930	4.38	9770	-14.64	20230206	8000	4.25	20230710	12300	-32.20	20220829	7990	4.38	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
53	20230721	130341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8310	-20	5	-0.24	381991850	46029	60.76	8320	8350	8230	10820	5840	8330	8298.94	4.56	0	-4237	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4128	8.74	0.80	12	0.09	951.00	10451.00	12300	20220829	-32.44	7990	20220930	4.01	9770	-14.94	20230206	8000	3.88	20230710	12300	-32.44	20220829	7990	4.01	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
54	20230721	120345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8350	20	2	0.24	315319710	38023	50.20	8320	8350	8230	10820	5840	8330	8292.87	4.56	0	-2858	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4148	8.78	0.80	12	0.08	951.00	10451.00	12300	20220829	-32.11	7990	20220930	4.51	9770	-14.53	20230206	8000	4.38	20230710	12300	-32.11	20220829	7990	4.51	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
55	20230721	110343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8310	-20	5	-0.24	255707130	30861	40.74	8320	8350	8230	10820	5840	8330	8285.77	4.56	0	-1108	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4128	8.74	0.80	12	0.06	951.00	10451.00	12300	20220829	-32.44	7990	20220930	4.01	9770	-14.94	20230206	8000	3.88	20230710	12300	-32.44	20220829	7990	4.01	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
56	20230721	100343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8280	-50	5	-0.60	218450840	26367	34.81	8320	8350	8230	10820	5840	8330	8285.01	4.56	0	-1253	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4113	8.71	0.79	12	0.05	951.00	10451.00	12300	20220829	-32.68	7990	20220930	3.63	9770	-15.25	20230206	8000	3.50	20230710	12300	-32.68	20220829	7990	3.63	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
57	20230721	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8300	-30	5	-0.36	7507140	904	1.19	8320	8320	8290	10820	5840	8330	8304.36	4.56	0	3	8443	8386	8343	8286	8243	8365	8265	497	2490	1000	5990	10	1	49678843	4123	8.73	0.79	12	0.00	951.00	10451.00	12300	20220829	-32.52	7990	20220930	3.88	9770	-15.05	20230206	8000	3.75	20230710	12300	-32.52	20220829	7990	3.88	20220930	2.02	N	025860	1000	496 억	2263687	N	N	0	N	N
58	20230720	160341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8330	40	2	0.48	617127280	74089	47.90	8340	8400	8300	10770	5810	8290	8329.53	4.55	0	4879	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4138	8.76	0.80	12	0.15	951.00	10451.00	12300	20220829	-32.28	7990	20220930	4.26	9770	-14.74	20230206	8000	4.12	20230710	12300	-32.28	20220829	7990	4.26	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
59	20230720	150340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8360	70	2	0.84	551003630	66148	42.77	8340	8400	8300	10770	5810	8290	8329.86	4.55	0	4829	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4153	8.79	0.80	12	0.13	951.00	10451.00	12300	20220829	-32.03	7990	20220930	4.63	9770	-14.43	20230206	8000	4.50	20230710	12300	-32.03	20220829	7990	4.63	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
60	20230720	140340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8320	30	2	0.36	468835740	56291	36.40	8340	8400	8300	10770	5810	8290	8328.79	4.55	0	5074	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4133	8.75	0.80	12	0.11	951.00	10451.00	12300	20220829	-32.36	7990	20220930	4.13	9770	-14.84	20230206	8000	4.00	20230710	12300	-32.36	20220829	7990	4.13	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
61	20230720	130339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8330	40	2	0.48	386500080	46390	29.99	8340	8400	8300	10770	5810	8290	8331.54	4.55	0	5065	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4138	8.76	0.80	12	0.09	951.00	10451.00	12300	20220829	-32.28	7990	20220930	4.26	9770	-14.74	20230206	8000	4.12	20230710	12300	-32.28	20220829	7990	4.26	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
62	20230720	120343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8330	40	2	0.48	342207170	41073	26.56	8340	8400	8300	10770	5810	8290	8331.68	4.55	0	5285	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4138	8.76	0.80	12	0.08	951.00	10451.00	12300	20220829	-32.28	7990	20220930	4.26	9770	-14.74	20230206	8000	4.12	20230710	12300	-32.28	20220829	7990	4.26	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
63	20230720	110342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8350	60	2	0.72	298658200	35854	23.18	8340	8400	8300	10770	5810	8290	8329.84	4.55	0	4936	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4148	8.78	0.80	12	0.07	951.00	10451.00	12300	20220829	-32.11	7990	20220930	4.51	9770	-14.53	20230206	8000	4.38	20230710	12300	-32.11	20220829	7990	4.51	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
64	20230720	100338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8310	20	2	0.24	194662810	23360	15.10	8340	8400	8300	10770	5810	8290	8333.17	4.55	0	624	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4128	8.74	0.80	12	0.05	951.00	10451.00	12300	20220829	-32.44	7990	20220930	4.01	9770	-14.94	20230206	8000	3.88	20230710	12300	-32.44	20220829	7990	4.01	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
65	20230720	090338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8380	90	2	1.09	31232260	3730	2.41	8340	8400	8340	10770	5810	8290	8373.26	4.55	0	-41	8550	8420	8350	8220	8150	8385	8185	497	2480	1000	5960	10	1	49678843	4163	8.81	0.80	12	0.01	951.00	10451.00	12300	20220829	-31.87	7990	20220930	4.88	9770	-14.23	20230206	8000	4.75	20230710	12300	-31.87	20220829	7990	4.88	20220930	2.04	N	025860	1000	496 억	2258660	N	N	65	N	N
66	20230719	160346	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8290	-120	5	-1.43	1278116800	153013	46.94	8470	8480	8280	10930	5890	8410	8354.50	4.59	0	-22389	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4118	8.72	0.79	12	0.31	951.00	10451.00	12300	20220829	-32.60	7990	20220930	3.75	9770	-15.15	20230206	8000	3.62	20230710	12300	-32.60	20220829	7990	3.75	20220930	2.01	N	025860	1000	496 억	2280495	N	N	65	N	N
67	20230719	150344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8330	-80	5	-0.95	1185211510	141816	43.50	8470	8480	8280	10930	5890	8410	8357.39	4.59	0	-22282	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4138	8.76	0.80	12	0.29	951.00	10451.00	12300	20220829	-32.28	7990	20220930	4.26	9770	-14.74	20230206	8000	4.12	20230710	12300	-32.28	20220829	7990	4.26	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
68	20230719	140345	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8320	-90	5	-1.07	1026383760	122671	37.63	8470	8480	8290	10930	5890	8410	8366.96	4.59	0	-22550	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4133	8.75	0.80	12	0.25	951.00	10451.00	12300	20220829	-32.36	7990	20220930	4.13	9770	-14.84	20230206	8000	4.00	20230710	12300	-32.36	20220829	7990	4.13	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
69	20230719	130341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8320	-90	5	-1.07	799175750	95322	29.24	8470	8480	8310	10930	5890	8410	8383.96	4.59	0	-20548	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4133	8.75	0.80	12	0.19	951.00	10451.00	12300	20220829	-32.36	7990	20220930	4.13	9770	-14.84	20230206	8000	4.00	20230710	12300	-32.36	20220829	7990	4.13	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
70	20230719	120344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8350	-60	5	-0.71	695016710	82812	25.40	8470	8480	8330	10930	5890	8410	8392.70	4.59	0	-18479	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4148	8.78	0.80	12	0.17	951.00	10451.00	12300	20220829	-32.11	7990	20220930	4.51	9770	-14.53	20230206	8000	4.38	20230710	12300	-32.11	20220829	7990	4.51	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
71	20230719	110344	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8390	-20	5	-0.24	523082630	62233	19.09	8470	8480	8360	10930	5890	8410	8405.23	4.59	0	-10496	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4168	8.82	0.80	12	0.13	951.00	10451.00	12300	20220829	-31.79	7990	20220930	5.01	9770	-14.12	20230206	8000	4.88	20230710	12300	-31.79	20220829	7990	5.01	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
72	20230719	100342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8380	-30	5	-0.36	399976120	47551	14.59	8470	8480	8370	10930	5890	8410	8411.52	4.59	0	-10315	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4163	8.81	0.80	12	0.10	951.00	10451.00	12300	20220829	-31.87	7990	20220930	4.88	9770	-14.23	20230206	8000	4.75	20230710	12300	-31.87	20220829	7990	4.88	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
73	20230719	090343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8440	30	2	0.36	47317220	5598	1.72	8470	8480	8430	10930	5890	8410	8452.54	4.59	0	-1333	8910	8660	8530	8280	8150	8595	8215	497	2520	1000	6050	10	1	49678843	4193	8.87	0.81	12	0.01	951.00	10451.00	12300	20220829	-31.38	7990	20220930	5.63	9770	-13.61	20230206	8000	5.50	20230710	12300	-31.38	20220829	7990	5.63	20220930	2.01	N	025860	1000	496 억	2280495	N	N	49	N	N
74	20230718	160341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8410	-210	5	-2.44	2752345650	322709	43.82	8770	8780	8400	11200	6040	8620	8529.06	4.77	0	-90120	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4178	8.84	0.80	12	0.65	951.00	10451.00	12300	20220829	-31.63	7990	20220930	5.26	9770	-13.92	20230206	8000	5.12	20230710	12300	-31.63	20220829	7990	5.26	20220930	2.01	N	025860	1000	496 억	2371861	N	N	49	N	N
75	20230718	150342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	-190	5	-2.20	2644825110	309927	42.08	8770	8780	8400	11200	6040	8620	8533.70	4.77	0	-86974	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4188	8.86	0.81	12	0.62	951.00	10451.00	12300	20220829	-31.46	7990	20220930	5.51	9770	-13.72	20230206	8000	5.38	20230710	12300	-31.46	20220829	7990	5.51	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
76	20230718	140340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8440	-180	5	-2.09	2482557150	290639	39.46	8770	8780	8400	11200	6040	8620	8541.72	4.77	0	-78360	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4193	8.87	0.81	12	0.59	951.00	10451.00	12300	20220829	-31.38	7990	20220930	5.63	9770	-13.61	20230206	8000	5.50	20230710	12300	-31.38	20220829	7990	5.63	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
77	20230718	130341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	-190	5	-2.20	2277745380	266300	36.16	8770	8780	8400	11200	6040	8620	8553.31	4.77	0	-69916	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4188	8.86	0.81	12	0.54	951.00	10451.00	12300	20220829	-31.46	7990	20220930	5.51	9770	-13.72	20230206	8000	5.38	20230710	12300	-31.46	20220829	7990	5.51	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
78	20230718	120342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8440	-180	5	-2.09	1994375380	232677	31.59	8770	8780	8430	11200	6040	8620	8571.43	4.77	0	-55408	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4193	8.87	0.81	12	0.47	951.00	10451.00	12300	20220829	-31.38	7990	20220930	5.63	9770	-13.61	20230206	8000	5.50	20230710	12300	-31.38	20220829	7990	5.63	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
79	20230718	110343	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	-190	5	-2.20	1859973550	216752	29.43	8770	8780	8430	11200	6040	8620	8581.11	4.77	0	-54016	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4188	8.86	0.81	12	0.44	951.00	10451.00	12300	20220829	-31.46	7990	20220930	5.51	9770	-13.72	20230206	8000	5.38	20230710	12300	-31.46	20220829	7990	5.51	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
80	20230718	100339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	-160	5	-1.86	1444851500	167665	22.76	8770	8780	8450	11200	6040	8620	8617.49	4.77	0	-48146	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4203	8.90	0.81	12	0.34	951.00	10451.00	12300	20220829	-31.22	7990	20220930	5.88	9770	-13.41	20230206	8000	5.75	20230710	12300	-31.22	20220829	7990	5.88	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
81	20230718	090340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8750	130	2	1.51	383792530	43970	5.97	8770	8780	8620	11200	6040	8620	8728.51	4.77	0	-12209	8926	8772	8646	8492	8366	8850	8570	497	2580	1000	6200	10	1	49678843	4347	9.20	0.84	12	0.09	951.00	10451.00	12300	20220829	-28.86	7990	20220930	9.51	9770	-10.44	20230206	8000	9.38	20230710	12300	-28.86	20220829	7990	9.51	20220930	2.01	N	025860	1000	496 억	2371861	N	N	147	N	N
82	20230717	160341	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8620	250	2	2.99	6367138730	734362	532.20	8530	8800	8520	10880	5860	8370	8670.35	4.67	0	50241	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4282	9.06	0.82	12	1.48	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8000	7.75	20230710	12300	-29.92	20220829	7990	7.88	20220930	2.00	N	025860	1000	496 억	2320791	N	N	147	N	N
83	20230717	150339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8600	230	2	2.75	6159924720	710318	514.78	8530	8800	8520	10880	5860	8370	8672.07	4.67	0	42055	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4272	9.04	0.82	12	1.43	951.00	10451.00	12300	20220829	-30.08	7990	20220930	7.63	9770	-11.98	20230206	8000	7.50	20230710	12300	-30.08	20220829	7990	7.63	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
84	20230717	140340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8620	250	2	2.99	5959352410	686992	497.87	8530	8800	8520	10880	5860	8370	8674.56	4.67	0	42528	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4282	9.06	0.82	12	1.38	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8000	7.75	20230710	12300	-29.92	20220829	7990	7.88	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
85	20230717	130338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8660	290	2	3.46	5707178390	657825	476.74	8530	8800	8520	10880	5860	8370	8675.83	4.67	0	43321	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4302	9.11	0.83	12	1.32	951.00	10451.00	12300	20220829	-29.59	7990	20220930	8.39	9770	-11.36	20230206	8000	8.25	20230710	12300	-29.59	20220829	7990	8.39	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
86	20230717	120342	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8660	290	2	3.46	5360256480	617786	447.72	8530	8800	8520	10880	5860	8370	8676.56	4.67	0	40874	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4302	9.11	0.83	12	1.24	951.00	10451.00	12300	20220829	-29.59	7990	20220930	8.39	9770	-11.36	20230206	8000	8.25	20230710	12300	-29.59	20220829	7990	8.39	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
87	20230717	110338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8690	320	2	3.82	4846412610	558392	404.68	8530	8800	8520	10880	5860	8370	8679.23	4.67	0	46687	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4317	9.14	0.83	12	1.12	951.00	10451.00	12300	20220829	-29.35	7990	20220930	8.76	9770	-11.05	20230206	8000	8.62	20230710	12300	-29.35	20220829	7990	8.76	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
88	20230717	100339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8740	370	2	4.42	4113293450	473975	343.50	8530	8800	8520	10880	5860	8370	8678.29	4.67	0	41300	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4342	9.19	0.84	12	0.95	951.00	10451.00	12300	20220829	-28.94	7990	20220930	9.39	9770	-10.54	20230206	8000	9.25	20230710	12300	-28.94	20220829	7990	9.39	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
89	20230717	090338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8550	180	2	2.15	383646500	44828	32.49	8530	8600	8520	10880	5860	8370	8558.19	4.67	0	-15101	8496	8432	8336	8272	8176	8465	8305	497	2510	1000	6020	10	1	49678843	4248	8.99	0.82	12	0.09	951.00	10451.00	12300	20220829	-30.49	7990	20220930	7.01	9770	-12.49	20230206	8000	6.88	20230710	12300	-30.49	20220829	7990	7.01	20220930	2.00	N	025860	1000	496 억	2320791	N	N	53	N	N
90	20230714	160338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8370	110	2	1.33	1139013310	136905	119.45	8270	8400	8240	10730	5790	8260	8319.54	4.66	0	6083	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4158	8.80	0.80	12	0.28	951.00	10451.00	12300	20220829	-31.95	7990	20220930	4.76	9770	-14.33	20230206	8000	4.62	20230710	12300	-31.95	20220829	7990	4.76	20220930	2.03	N	025860	1000	496 억	2315992	N	N	53	N	N
91	20230714	150339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8380	120	2	1.45	1066154140	128198	111.85	8270	8400	8240	10730	5790	8260	8316.47	4.66	0	1485	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4163	8.81	0.80	12	0.26	951.00	10451.00	12300	20220829	-31.87	7990	20220930	4.88	9770	-14.23	20230206	8000	4.75	20230710	12300	-31.87	20220829	7990	4.88	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
92	20230714	140340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8360	100	2	1.21	915800050	110248	96.19	8270	8390	8240	10730	5790	8260	8306.73	4.66	0	-2453	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4153	8.79	0.80	12	0.22	951.00	10451.00	12300	20220829	-32.03	7990	20220930	4.63	9770	-14.43	20230206	8000	4.50	20230710	12300	-32.03	20220829	7990	4.63	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
93	20230714	130336	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8320	60	2	0.73	580891240	70143	61.20	8270	8350	8240	10730	5790	8260	8281.53	4.66	0	-10441	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4133	8.75	0.80	12	0.14	951.00	10451.00	12300	20220829	-32.36	7990	20220930	4.13	9770	-14.84	20230206	8000	4.00	20230710	12300	-32.36	20220829	7990	4.13	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
94	20230714	120337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8300	40	2	0.48	479992550	57990	50.60	8270	8350	8240	10730	5790	8260	8277.16	4.66	0	-10594	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4123	8.73	0.79	12	0.12	951.00	10451.00	12300	20220829	-32.52	7990	20220930	3.88	9770	-15.05	20230206	8000	3.75	20230710	12300	-32.52	20220829	7990	3.88	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
95	20230714	110338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8260	0	3	0.00	358728660	43360	37.83	8270	8350	8240	10730	5790	8260	8273.26	4.66	0	-10921	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4103	8.69	0.79	12	0.09	951.00	10451.00	12300	20220829	-32.85	7990	20220930	3.38	9770	-15.46	20230206	8000	3.25	20230710	12300	-32.85	20220829	7990	3.38	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
96	20230714	100340	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8250	-10	5	-0.12	299915130	36238	31.62	8270	8350	8240	10730	5790	8260	8276.26	4.66	0	-9137	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4099	8.68	0.79	12	0.07	951.00	10451.00	12300	20220829	-32.93	7990	20220930	3.25	9770	-15.56	20230206	8000	3.12	20230710	12300	-32.93	20220829	7990	3.25	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
97	20230714	090339	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8300	40	2	0.48	16078310	1938	1.69	8270	8350	8270	10730	5790	8260	8296.36	4.66	0	250	8466	8362	8246	8142	8026	8415	8195	497	2470	1000	5940	10	1	49678843	4123	8.73	0.79	12	0.00	951.00	10451.00	12300	20220829	-32.52	7990	20220930	3.88	9770	-15.05	20230206	8000	3.75	20230710	12300	-32.52	20220829	7990	3.88	20220930	2.03	N	025860	1000	496 억	2315992	N	N	707	N	N
98	20230713	160338	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8260	90	2	1.10	941304500	113868	117.02	8170	8350	8130	10620	5720	8170	8266.67	4.67	0	-4053	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4103	8.69	0.79	12	0.23	951.00	10451.00	12300	20220829	-32.85	7990	20220930	3.38	9770	-15.46	20230206	8000	3.25	20230710	12300	-32.85	20220829	7990	3.38	20220930	2.00	N	025860	1000	496 억	2319749	N	N	707	N	N
99	20230713	150334	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8270	100	2	1.22	883329860	106855	109.81	8170	8350	8130	10620	5720	8170	8266.62	4.67	0	-4308	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4108	8.70	0.79	12	0.22	951.00	10451.00	12300	20220829	-32.76	7990	20220930	3.50	9770	-15.35	20230206	8000	3.38	20230710	12300	-32.76	20220829	7990	3.50	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
100	20230713	140333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8280	110	2	1.35	792607020	95900	98.55	8170	8350	8130	10620	5720	8170	8264.93	4.67	0	-2989	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4113	8.71	0.79	12	0.19	951.00	10451.00	12300	20220829	-32.68	7990	20220930	3.63	9770	-15.25	20230206	8000	3.50	20230710	12300	-32.68	20220829	7990	3.63	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
101	20230713	130336	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8290	120	2	1.47	732330920	88602	91.05	8170	8350	8130	10620	5720	8170	8265.40	4.67	0	-1478	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4118	8.72	0.79	12	0.18	951.00	10451.00	12300	20220829	-32.60	7990	20220930	3.75	9770	-15.15	20230206	8000	3.62	20230710	12300	-32.60	20220829	7990	3.75	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
102	20230713	120333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8280	110	2	1.35	638913070	77309	79.45	8170	8350	8130	10620	5720	8170	8264.41	4.67	0	-1395	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4113	8.71	0.79	12	0.16	951.00	10451.00	12300	20220829	-32.68	7990	20220930	3.63	9770	-15.25	20230206	8000	3.50	20230710	12300	-32.68	20220829	7990	3.63	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
103	20230713	110337	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8250	80	2	0.98	566191000	68508	70.40	8170	8350	8130	10620	5720	8170	8264.60	4.67	0	1114	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4099	8.68	0.79	12	0.14	951.00	10451.00	12300	20220829	-32.93	7990	20220930	3.25	9770	-15.56	20230206	8000	3.12	20230710	12300	-32.93	20220829	7990	3.25	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
104	20230713	100335	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8320	150	2	1.84	430868490	52187	53.63	8170	8350	8130	10620	5720	8170	8256.25	4.67	0	1186	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4133	8.75	0.80	12	0.11	951.00	10451.00	12300	20220829	-32.36	7990	20220930	4.13	9770	-14.84	20230206	8000	4.00	20230710	12300	-32.36	20220829	7990	4.13	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
105	20230713	090308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	20	2	0.24	45501320	5561	5.71	8170	8200	8170	10620	5720	8170	8182.22	4.67	0	145	8283	8226	8153	8096	8023	8255	8125	497	2450	1000	5880	10	1	49678843	4069	8.61	0.78	12	0.01	951.00	10451.00	12300	20220829	-33.41	7990	20220930	2.50	9770	-16.17	20230206	8000	2.38	20230710	12300	-33.41	20220829	7990	2.50	20220930	2.00	N	025860	1000	496 억	2319749	N	N	53	N	N
106	20230712	160333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8170	100	2	1.24	786320550	96434	90.36	8090	8210	8080	10490	5650	8070	8153.98	4.67	0	-1403	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4059	8.59	0.78	12	0.19	951.00	10451.00	12300	20220829	-33.58	7990	20220930	2.25	9770	-16.38	20230206	8000	2.12	20230710	12300	-33.58	20220829	7990	2.25	20220930	2.02	N	025860	1000	496 억	2320975	N	N	53	N	N
107	20230712	150332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8160	90	2	1.12	721730290	88528	82.95	8090	8210	8080	10490	5650	8070	8152.57	4.67	0	-2143	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4054	8.58	0.78	12	0.18	951.00	10451.00	12300	20220829	-33.66	7990	20220930	2.13	9770	-16.48	20230206	8000	2.00	20230710	12300	-33.66	20220829	7990	2.13	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
108	20230712	140331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8150	80	2	0.99	611817800	75092	70.36	8090	8210	8080	10490	5650	8070	8147.58	4.67	0	-1923	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4049	8.57	0.78	12	0.15	951.00	10451.00	12300	20220829	-33.74	7990	20220930	2.00	9770	-16.58	20230206	8000	1.88	20230710	12300	-33.74	20220829	7990	2.00	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
109	20230712	130332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	120	2	1.49	499225740	61315	57.45	8090	8210	8080	10490	5650	8070	8141.98	4.67	0	-3328	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4069	8.61	0.78	12	0.12	951.00	10451.00	12300	20220829	-33.41	7990	20220930	2.50	9770	-16.17	20230206	8000	2.38	20230710	12300	-33.41	20220829	7990	2.50	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
110	20230712	120333	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8180	110	2	1.36	446360520	54853	51.40	8090	8210	8080	10490	5650	8070	8137.39	4.67	0	-2937	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4064	8.60	0.78	12	0.11	951.00	10451.00	12300	20220829	-33.50	7990	20220930	2.38	9770	-16.27	20230206	8000	2.25	20230710	12300	-33.50	20220829	7990	2.38	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
111	20230712	110332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8180	110	2	1.36	338524770	41658	39.03	8090	8200	8080	10490	5650	8070	8126.28	4.67	0	-1373	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4064	8.60	0.78	12	0.08	951.00	10451.00	12300	20220829	-33.50	7990	20220930	2.38	9770	-16.27	20230206	8000	2.25	20230710	12300	-33.50	20220829	7990	2.38	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
112	20230712	100335	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8140	70	2	0.87	215792510	26609	24.93	8090	8150	8080	10490	5650	8070	8109.76	4.67	0	-1007	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4044	8.56	0.78	12	0.05	951.00	10451.00	12300	20220829	-33.82	7990	20220930	1.88	9770	-16.68	20230206	8000	1.75	20230710	12300	-33.82	20220829	7990	1.88	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
113	20230712	090332	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	50	2	0.62	6739420	831	0.78	8090	8130	8090	10490	5650	8070	8110.01	4.67	0	-23	8170	8120	8090	8040	8010	8105	8025	497	2420	1000	5810	10	1	49678843	4034	8.54	0.78	12	0.00	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8000	1.50	20230710	12300	-33.98	20220829	7990	1.63	20220930	2.02	N	025860	1000	496 억	2320975	N	N	87	N	N
114	20230711	160328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	0	3	0.00	860045070	106274	98.66	8120	8140	8060	10490	5650	8070	8092.75	4.69	0	-24659	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4009	8.49	0.77	12	0.21	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8000	0.88	20230710	12300	-34.39	20220829	7990	1.00	20220930	2.03	N	025860	1000	496 억	2327606	N	N	87	N	N
115	20230711	150328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	0	3	0.00	799747010	98801	91.72	8120	8140	8060	10490	5650	8070	8094.52	4.69	0	-21197	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4009	8.49	0.77	12	0.20	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8000	0.88	20230710	12300	-34.39	20220829	7990	1.00	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
116	20230711	140327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	650670830	80329	74.57	8120	8140	8070	10490	5650	8070	8100.07	4.69	0	-7299	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.16	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
117	20230711	130325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8090	20	2	0.25	536985460	66255	61.51	8120	8140	8070	10490	5650	8070	8104.83	4.69	0	-6292	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4019	8.51	0.77	12	0.13	951.00	10451.00	12300	20220829	-34.23	7990	20220930	1.25	9770	-17.20	20230206	8000	1.12	20230710	12300	-34.23	20220829	7990	1.25	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
118	20230711	120330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8090	20	2	0.25	455007820	56121	52.10	8120	8140	8070	10490	5650	8070	8107.62	4.69	0	-5942	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4019	8.51	0.77	12	0.11	951.00	10451.00	12300	20220829	-34.23	7990	20220930	1.25	9770	-17.20	20230206	8000	1.12	20230710	12300	-34.23	20220829	7990	1.25	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
119	20230711	110331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	337778780	41637	38.65	8120	8140	8070	10490	5650	8070	8112.47	4.69	0	-3960	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.08	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
120	20230711	100330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	244415100	30130	27.97	8120	8140	8070	10490	5650	8070	8112.02	4.69	0	-2369	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.06	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
121	20230711	090329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	10	2	0.12	5422160	668	0.62	8120	8130	8070	10490	5650	8070	8117.01	4.69	0	-113	8196	8132	8066	8002	7936	8100	7970	497	2420	1000	5810	10	1	49678843	4014	8.50	0.77	12	0.00	951.00	10451.00	12300	20220829	-34.31	7990	20220930	1.13	9770	-17.30	20230206	8000	1.00	20230710	12300	-34.31	20220829	7990	1.13	20220930	2.03	N	025860	1000	496 억	2327606	N	N	0	N	N
122	20230710	160329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	0	3	0.00	865620130	107147	64.79	8080	8130	8000	10490	5650	8070	8078.81	4.69	0	-10036	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4009	8.49	0.77	12	0.22	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8000	0.88	20230710	12300	-34.39	20220829	7990	1.00	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
123	20230710	150327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	10	2	0.12	759248250	93961	56.81	8080	8130	8000	10490	5650	8070	8080.46	4.69	0	-5670	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4014	8.50	0.77	12	0.19	951.00	10451.00	12300	20220829	-34.31	7990	20220930	1.13	9770	-17.30	20230206	8000	1.00	20230710	12300	-34.31	20220829	7990	1.13	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
124	20230710	140325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8090	20	2	0.25	605865130	75002	45.35	8080	8130	8000	10490	5650	8070	8077.99	4.69	0	1491	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4019	8.51	0.77	12	0.15	951.00	10451.00	12300	20220829	-34.23	7990	20220930	1.25	9770	-17.20	20230206	8000	1.12	20230710	12300	-34.23	20220829	7990	1.25	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
125	20230710	130323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	40	2	0.50	545417580	67536	40.84	8080	8130	8000	10490	5650	8070	8075.95	4.69	0	2382	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4029	8.53	0.78	12	0.14	951.00	10451.00	12300	20220829	-34.07	7990	20220930	1.50	9770	-16.99	20230206	8000	1.38	20230710	12300	-34.07	20220829	7990	1.50	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
126	20230710	120329	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	472986200	58597	35.43	8080	8130	8000	10490	5650	8070	8071.85	4.69	0	1779	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.12	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
127	20230710	110330	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	413499460	51251	30.99	8080	8130	8000	10490	5650	8070	8068.12	4.69	0	1598	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.10	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8000	1.25	20230710	12300	-34.15	20220829	7990	1.38	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
128	20230710	100328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	40	2	0.50	322108360	39963	24.16	8080	8130	8000	10490	5650	8070	8060.16	4.69	0	-475	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4029	8.53	0.78	12	0.08	951.00	10451.00	12300	20220829	-34.07	7990	20220930	1.50	9770	-16.99	20230206	8000	1.38	20230710	12300	-34.07	20220829	7990	1.50	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
129	20230710	090325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	30	2	0.37	20316560	2512	1.52	8080	8120	8070	10490	5650	8070	8087.80	4.69	0	-1122	8270	8170	8100	8000	7930	8135	7965	497	2420	1000	5810	10	1	49678843	4024	8.52	0.78	12	0.01	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8030	0.87	20230707	12300	-34.15	20220829	7990	1.38	20220930	2.00	N	025860	1000	496 억	2331844	N	N	6	N	N
130	20230707	160323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	-120	5	-1.47	1330740830	164743	35.35	8200	8200	8030	10640	5740	8190	8077.68	4.71	0	-5377	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4009	8.49	0.77	12	0.33	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8030	0.50	20230707	12300	-34.39	20220829	7990	1.00	20220930	2.00	N	025860	1000	496 억	2342233	N	N	6	N	N
131	20230707	150325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8060	-130	5	-1.59	1256277810	155503	33.37	8200	8200	8030	10640	5740	8190	8078.80	4.71	0	-6486	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4004	8.48	0.77	12	0.31	951.00	10451.00	12300	20220829	-34.47	7990	20220930	0.88	9770	-17.50	20230206	8030	0.37	20230707	12300	-34.47	20220829	7990	0.88	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
132	20230707	140331	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8080	-110	5	-1.34	1001310430	123829	26.57	8200	8200	8040	10640	5740	8190	8086.24	4.71	0	-5995	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4014	8.50	0.77	12	0.25	951.00	10451.00	12300	20220829	-34.31	7990	20220930	1.13	9770	-17.30	20230206	8040	0.50	20230707	12300	-34.31	20220829	7990	1.13	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
133	20230707	130328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	-90	5	-1.10	927255580	114655	24.60	8200	8200	8040	10640	5740	8190	8087.35	4.71	0	-2710	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4024	8.52	0.78	12	0.23	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8040	0.75	20230707	12300	-34.15	20220829	7990	1.38	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
134	20230707	120328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	-120	5	-1.47	822949010	101750	21.84	8200	8200	8040	10640	5740	8190	8087.95	4.71	0	-1716	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4009	8.49	0.77	12	0.20	951.00	10451.00	12300	20220829	-34.39	7990	20220930	1.00	9770	-17.40	20230206	8040	0.37	20230707	12300	-34.39	20220829	7990	1.00	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
135	20230707	110327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8100	-90	5	-1.10	464503830	57303	12.30	8200	8200	8070	10640	5740	8190	8106.10	4.71	0	-5084	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4024	8.52	0.78	12	0.12	951.00	10451.00	12300	20220829	-34.15	7990	20220930	1.38	9770	-17.09	20230206	8060	0.50	20230103	12300	-34.15	20220829	7990	1.38	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
136	20230707	100327	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	-70	5	-0.85	360364010	44457	9.54	8200	8200	8070	10640	5740	8190	8105.90	4.71	0	-3935	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4034	8.54	0.78	12	0.09	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8060	0.74	20230103	12300	-33.98	20220829	7990	1.63	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
137	20230707	090325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8110	-80	5	-0.98	30543590	3750	0.80	8200	8200	8110	10640	5740	8190	8144.96	4.71	0	-608	8723	8456	8263	7996	7803	8360	7900	497	2450	1000	5890	10	1	49678843	4029	8.53	0.78	12	0.01	951.00	10451.00	12300	20220829	-34.07	7990	20220930	1.50	9770	-16.99	20230206	8060	0.62	20230103	12300	-34.07	20220829	7990	1.50	20220930	2.00	N	025860	1000	496 억	2342233	N	N	9	N	N
138	20230706	160325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	-340	5	-3.99	3835415430	465194	542.12	8530	8530	8070	11080	5980	8530	8244.79	4.81	0	-40644	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4069	8.61	0.78	12	0.94	951.00	10451.00	12300	20220829	-33.41	7990	20220930	2.50	9770	-16.17	20230206	8060	1.61	20230103	12300	-33.41	20220829	7990	2.50	20220930	1.96	N	025860	1000	496 억	2389445	N	N	9	N	N
139	20230706	150326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8170	-360	5	-4.22	3653024500	442850	516.08	8530	8530	8070	11080	5980	8530	8248.90	4.81	0	-38600	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4059	8.59	0.78	12	0.89	951.00	10451.00	12300	20220829	-33.58	7990	20220930	2.25	9770	-16.38	20230206	8060	1.36	20230103	12300	-33.58	20220829	7990	2.25	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
140	20230706	140326	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	-340	5	-3.99	3494291630	423436	493.46	8530	8530	8070	11080	5980	8530	8252.23	4.81	0	-31811	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4069	8.61	0.78	12	0.85	951.00	10451.00	12300	20220829	-33.41	7990	20220930	2.50	9770	-16.17	20230206	8060	1.61	20230103	12300	-33.41	20220829	7990	2.50	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
141	20230706	130324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8200	-330	5	-3.87	3300970010	399746	465.85	8530	8530	8070	11080	5980	8530	8257.67	4.81	0	-25957	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4074	8.62	0.78	12	0.80	951.00	10451.00	12300	20220829	-33.33	7990	20220930	2.63	9770	-16.07	20230206	8060	1.74	20230103	12300	-33.33	20220829	7990	2.63	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
142	20230706	120325	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8120	-410	5	-4.81	3045323400	368461	429.39	8530	8530	8070	11080	5980	8530	8264.98	4.81	0	-17936	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4034	8.54	0.78	12	0.74	951.00	10451.00	12300	20220829	-33.98	7990	20220930	1.63	9770	-16.89	20230206	8060	0.74	20230103	12300	-33.98	20220829	7990	1.63	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
143	20230706	110328	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8210	-320	5	-3.75	1935907630	232279	270.69	8530	8530	8150	11080	5980	8530	8334.41	4.81	0	-17955	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4079	8.63	0.79	12	0.47	951.00	10451.00	12300	20220829	-33.25	7990	20220930	2.75	9770	-15.97	20230206	8060	1.86	20230103	12300	-33.25	20220829	7990	2.75	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
144	20230706	100324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8350	-180	5	-2.11	856545190	101734	118.56	8530	8530	8320	11080	5980	8530	8419.46	4.81	0	-28116	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4148	8.78	0.80	12	0.20	951.00	10451.00	12300	20220829	-32.11	7990	20220930	4.51	9770	-14.53	20230206	8060	3.60	20230103	12300	-32.11	20220829	7990	4.51	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
145	20230706	090324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8500	-30	5	-0.35	46594070	5472	6.38	8530	8530	8500	11080	5980	8530	8515.00	4.81	0	-3032	8570	8550	8530	8510	8490	8540	8500	497	2550	1000	6140	10	1	49678843	4223	8.94	0.81	12	0.01	951.00	10451.00	12300	20220829	-30.89	7990	20220930	6.38	9770	-13.00	20230206	8060	5.46	20230103	12300	-30.89	20220829	7990	6.38	20220930	1.96	N	025860	1000	496 억	2389445	N	N	0	N	N
146	20230705	160324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8530	0	3	0.00	730398440	85646	52.24	8550	8550	8510	11080	5980	8530	8528.10	4.81	0	-1545	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4238	8.97	0.82	12	0.17	951.00	10451.00	12300	20220829	-30.65	7990	20220930	6.76	9770	-12.69	20230206	8060	5.83	20230103	12300	-30.65	20220829	7990	6.76	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
147	20230705	150323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8520	-10	5	-0.12	685164570	80341	49.01	8550	8550	8510	11080	5980	8530	8528.21	4.81	0	-1819	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4233	8.96	0.82	12	0.16	951.00	10451.00	12300	20220829	-30.73	7990	20220930	6.63	9770	-12.79	20230206	8060	5.71	20230103	12300	-30.73	20220829	7990	6.63	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
148	20230705	140320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8540	10	2	0.12	570911020	66939	40.83	8550	8550	8510	11080	5980	8530	8528.83	4.81	0	-2183	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4243	8.98	0.82	12	0.13	951.00	10451.00	12300	20220829	-30.57	7990	20220930	6.88	9770	-12.59	20230206	8060	5.96	20230103	12300	-30.57	20220829	7990	6.88	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
149	20230705	130321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8540	10	2	0.12	480386830	56326	34.36	8550	8550	8510	11080	5980	8530	8528.69	4.81	0	-2863	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4243	8.98	0.82	12	0.11	951.00	10451.00	12300	20220829	-30.57	7990	20220930	6.88	9770	-12.59	20230206	8060	5.96	20230103	12300	-30.57	20220829	7990	6.88	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
150	20230705	120320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8540	10	2	0.12	406110130	47625	29.05	8550	8550	8510	11080	5980	8530	8527.25	4.81	0	-3550	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4243	8.98	0.82	12	0.10	951.00	10451.00	12300	20220829	-30.57	7990	20220930	6.88	9770	-12.59	20230206	8060	5.96	20230103	12300	-30.57	20220829	7990	6.88	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
151	20230705	110322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8550	20	2	0.23	356738730	41843	25.52	8550	8550	8510	11080	5980	8530	8525.65	4.81	0	-3286	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4248	8.99	0.82	12	0.08	951.00	10451.00	12300	20220829	-30.49	7990	20220930	7.01	9770	-12.49	20230206	8060	6.08	20230103	12300	-30.49	20220829	7990	7.01	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
152	20230705	100321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8510	-20	5	-0.23	207011560	24278	14.81	8550	8550	8510	11080	5980	8530	8526.71	4.81	0	-4006	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4228	8.95	0.81	12	0.05	951.00	10451.00	12300	20220829	-30.81	7990	20220930	6.51	9770	-12.90	20230206	8060	5.58	20230103	12300	-30.81	20220829	7990	6.51	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
153	20230705	090321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8520	-10	5	-0.12	18008610	2111	1.29	8550	8550	8510	11080	5980	8530	8530.84	4.81	0	-1334	8703	8616	8563	8476	8423	8590	8450	497	2550	1000	6140	10	1	49678843	4233	8.96	0.82	12	0.00	951.00	10451.00	12300	20220829	-30.73	7990	20220930	6.63	9770	-12.79	20230206	8060	5.71	20230103	12300	-30.73	20220829	7990	6.63	20220930	1.99	N	025860	1000	496 억	2390991	N	N	1	N	N
154	20230704	160320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8530	-90	5	-1.04	1397530110	163449	149.45	8650	8650	8510	11200	6040	8620	8550.31	4.90	0	-39570	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4238	8.97	0.82	12	0.33	951.00	10451.00	12300	20220829	-30.65	7990	20220930	6.76	9770	-12.69	20230206	8060	5.83	20230103	12300	-30.65	20220829	7990	6.76	20220930	2.01	N	025860	1000	496 억	2432924	N	N	1	N	N
155	20230704	150317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8540	-80	5	-0.93	1346408010	157457	143.97	8650	8650	8510	11200	6040	8620	8550.96	4.90	0	-38865	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4243	8.98	0.82	12	0.32	951.00	10451.00	12300	20220829	-30.57	7990	20220930	6.88	9770	-12.59	20230206	8060	5.96	20230103	12300	-30.57	20220829	7990	6.88	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
156	20230704	140320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8560	-60	5	-0.70	1167710620	136523	124.83	8650	8650	8510	11200	6040	8620	8553.22	4.90	0	-38332	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4253	9.00	0.82	12	0.27	951.00	10451.00	12300	20220829	-30.41	7990	20220930	7.13	9770	-12.38	20230206	8060	6.20	20230103	12300	-30.41	20220829	7990	7.13	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
157	20230704	130316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8570	-50	5	-0.58	1077661300	125992	115.20	8650	8650	8510	11200	6040	8620	8553.41	4.90	0	-36269	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4257	9.01	0.82	12	0.25	951.00	10451.00	12300	20220829	-30.33	7990	20220930	7.26	9770	-12.28	20230206	8060	6.33	20230103	12300	-30.33	20220829	7990	7.26	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
158	20230704	120319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8540	-80	5	-0.93	874244570	102254	93.50	8650	8650	8510	11200	6040	8620	8549.73	4.90	0	-27510	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4243	8.98	0.82	12	0.21	951.00	10451.00	12300	20220829	-30.57	7990	20220930	6.88	9770	-12.59	20230206	8060	5.96	20230103	12300	-30.57	20220829	7990	6.88	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
159	20230704	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8530	-90	5	-1.04	779109670	91111	83.31	8650	8650	8510	11200	6040	8620	8551.21	4.90	0	-26292	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4238	8.97	0.82	12	0.18	951.00	10451.00	12300	20220829	-30.65	7990	20220930	6.76	9770	-12.69	20230206	8060	5.83	20230103	12300	-30.65	20220829	7990	6.76	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
160	20230704	100315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8520	-100	5	-1.16	525204760	61302	56.05	8650	8650	8520	11200	6040	8620	8567.50	4.90	0	-19118	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4233	8.96	0.82	12	0.12	951.00	10451.00	12300	20220829	-30.73	7990	20220930	6.63	9770	-12.79	20230206	8060	5.71	20230103	12300	-30.73	20220829	7990	6.63	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
161	20230704	090315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8610	-10	5	-0.12	47975740	5558	5.08	8650	8650	8600	11200	6040	8620	8631.84	4.90	0	-2354	8693	8656	8633	8596	8573	8675	8615	497	2580	1000	6200	10	1	49678843	4277	9.05	0.82	12	0.01	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	2.01	N	025860	1000	496 억	2432924	N	N	0	N	N
162	20230703	160313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8620	10	2	0.12	943533230	109334	73.54	8610	8670	8610	11190	6030	8610	8629.85	4.91	0	-7466	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4282	9.06	0.82	12	0.22	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8060	6.95	20230103	12300	-29.92	20220829	7990	7.88	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
163	20230703	150315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8620	10	2	0.12	875155670	101399	68.20	8610	8670	8610	11190	6030	8610	8630.82	4.91	0	-7653	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4282	9.06	0.82	12	0.20	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8060	6.95	20230103	12300	-29.92	20220829	7990	7.88	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
164	20230703	140315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8610	0	3	0.00	781889780	90578	60.93	8610	8670	8610	11190	6030	8610	8632.24	4.91	0	-5082	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4277	9.05	0.82	12	0.18	951.00	10451.00	12300	20220829	-30.00	7990	20220930	7.76	9770	-11.87	20230206	8060	6.82	20230103	12300	-30.00	20220829	7990	7.76	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
165	20230703	130313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8620	10	2	0.12	691619560	80106	53.88	8610	8670	8610	11190	6030	8610	8633.82	4.91	0	-4408	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4282	9.06	0.82	12	0.16	951.00	10451.00	12300	20220829	-29.92	7990	20220930	7.88	9770	-11.77	20230206	8060	6.95	20230103	12300	-29.92	20220829	7990	7.88	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
166	20230703	120313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8640	30	2	0.35	594039290	68793	46.27	8610	8670	8610	11190	6030	8610	8635.19	4.91	0	-2379	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4292	9.09	0.83	12	0.14	951.00	10451.00	12300	20220829	-29.76	7990	20220930	8.14	9770	-11.57	20230206	8060	7.20	20230103	12300	-29.76	20220829	7990	8.14	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
167	20230703	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8630	20	2	0.23	466584970	54034	36.35	8610	8670	8610	11190	6030	8610	8635.04	4.91	0	-717	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4287	9.07	0.83	12	0.11	951.00	10451.00	12300	20220829	-29.84	7990	20220930	8.01	9770	-11.67	20230206	8060	7.07	20230103	12300	-29.84	20220829	7990	8.01	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
168	20230703	100309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8650	40	2	0.46	329090700	38101	25.63	8610	8670	8610	11190	6030	8610	8637.35	4.91	0	-463	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4297	9.10	0.83	12	0.08	951.00	10451.00	12300	20220829	-29.67	7990	20220930	8.26	9770	-11.46	20230206	8060	7.32	20230103	12300	-29.67	20220829	7990	8.26	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N
169	20230703	090310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8670	60	2	0.70	40348580	4684	3.15	8610	8670	8610	11190	6030	8610	8614.16	4.91	0	218	8723	8666	8613	8556	8503	8640	8530	497	2580	1000	6190	10	1	49678843	4307	9.12	0.83	12	0.01	951.00	10451.00	12300	20220829	-29.51	7990	20220930	8.51	9770	-11.26	20230206	8060	7.57	20230103	12300	-29.51	20220829	7990	8.51	20220930	1.97	N	025860	1000	496 억	2441152	N	N	9	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History