KissMeData/001550/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13860	80	2	0.58	250407310	18087	114.50	13780	14080	13580	17910	9650	13780	13844.60	0.43	0	2564	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	720	8.33	1.17	12	0.35	1664.00	11841.00	22750	20220826	-39.08	13050	20230726	6.21	18480	-25.00	20230127	13050	6.21	20230726	22750	-39.08	20220826	13050	6.21	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
3	20230731	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13840	60	2	0.44	245716500	17749	112.36	13780	14080	13580	17910	9650	13780	13843.96	0.43	0	2549	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	719	8.32	1.17	12	0.34	1664.00	11841.00	22750	20220826	-39.16	13050	20230726	6.05	18480	-25.11	20230127	13050	6.05	20230726	22750	-39.16	20220826	13050	6.05	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
4	20230731	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13930	150	2	1.09	206023880	14883	94.22	13780	14080	13580	17910	9650	13780	13842.90	0.43	0	3008	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	723	8.37	1.18	12	0.29	1664.00	11841.00	22750	20220826	-38.77	13050	20230726	6.74	18480	-24.62	20230127	13050	6.74	20230726	22750	-38.77	20220826	13050	6.74	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
5	20230731	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13910	130	2	0.94	182016610	13154	83.27	13780	14080	13580	17910	9650	13780	13837.36	0.43	0	2683	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	722	8.36	1.17	12	0.25	1664.00	11841.00	22750	20220826	-38.86	13050	20230726	6.59	18480	-24.73	20230127	13050	6.59	20230726	22750	-38.86	20220826	13050	6.59	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
6	20230731	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13980	200	2	1.45	148108620	10734	67.95	13780	13980	13580	17910	9650	13780	13798.08	0.43	0	3073	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	726	8.40	1.18	12	0.21	1664.00	11841.00	22750	20220826	-38.55	13050	20230726	7.13	18480	-24.35	20230127	13050	7.13	20230726	22750	-38.55	20220826	13050	7.13	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
7	20230731	110123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13960	180	2	1.31	130661780	9485	60.05	13780	13960	13580	17910	9650	13780	13775.62	0.43	0	2976	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	725	8.39	1.18	12	0.18	1664.00	11841.00	22750	20220826	-38.64	13050	20230726	6.97	18480	-24.46	20230127	13050	6.97	20230726	22750	-38.64	20220826	13050	6.97	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
8	20230731	100123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13760	-20	5	-0.15	97272880	7078	44.81	13780	13850	13580	17910	9650	13780	13742.99	0.43	0	1638	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	714	8.27	1.16	12	0.14	1664.00	11841.00	22750	20220826	-39.52	13050	20230726	5.44	18480	-25.54	20230127	13050	5.44	20230726	22750	-39.52	20220826	13050	5.44	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
9	20230731	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13780	0	3	0.00	537420	39	0.25	13780	13780	13780	17910	9650	13780	13780.00	0.43	0	-10	14113	13946	13613	13446	13113	14030	13530	260	4130	5000	9640	10	1	5192239	715	8.28	1.16	12	0.00	1664.00	11841.00	22750	20220826	-39.43	13050	20230726	5.59	18480	-25.43	20230127	13050	5.59	20230726	22750	-39.43	20220826	13050	5.59	20230726	3.04	N	001550	5000	259 억	22501	N	N	2	N	N
10	20230728	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13780	230	2	1.70	213951310	15789	71.47	13530	13780	13280	17610	9490	13550	13550.60	0.36	0	3514	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	715	8.28	1.16	12	0.30	1664.00	11841.00	22750	20220826	-39.43	13050	20230726	5.59	18480	-25.43	20230127	13050	5.59	20230726	22750	-39.43	20220826	13050	5.59	20230726	3.09	N	001550	5000	259 억	18734	N	N	2	N	N
11	20230728	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13660	110	2	0.81	177580020	13127	59.42	13530	13660	13280	17610	9490	13550	13527.84	0.36	0	3162	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	709	8.21	1.15	12	0.25	1664.00	11841.00	22750	20220826	-39.96	13050	20230726	4.67	18480	-26.08	20230127	13050	4.67	20230726	22750	-39.96	20220826	13050	4.67	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
12	20230728	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13590	40	2	0.30	124115390	9190	41.60	13530	13650	13280	17610	9490	13550	13505.46	0.36	0	2109	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	706	8.17	1.15	12	0.18	1664.00	11841.00	22750	20220826	-40.26	13050	20230726	4.14	18480	-26.46	20230127	13050	4.14	20230726	22750	-40.26	20220826	13050	4.14	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
13	20230728	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13570	20	2	0.15	110402840	8179	37.02	13530	13650	13280	17610	9490	13550	13498.30	0.36	0	2191	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	705	8.16	1.15	12	0.16	1664.00	11841.00	22750	20220826	-40.35	13050	20230726	3.98	18480	-26.57	20230127	13050	3.98	20230726	22750	-40.35	20220826	13050	3.98	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
14	20230728	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13640	90	2	0.66	87264820	6474	29.30	13530	13650	13280	17610	9490	13550	13479.22	0.36	0	2215	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	708	8.20	1.15	12	0.12	1664.00	11841.00	22750	20220826	-40.04	13050	20230726	4.52	18480	-26.19	20230127	13050	4.52	20230726	22750	-40.04	20220826	13050	4.52	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
15	20230728	110122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13530	-20	5	-0.15	50639920	3771	17.07	13530	13550	13280	17610	9490	13550	13428.62	0.36	0	444	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	703	8.13	1.14	12	0.07	1664.00	11841.00	22750	20220826	-40.53	13050	20230726	3.68	18480	-26.79	20230127	13050	3.68	20230726	22750	-40.53	20220826	13050	3.68	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
16	20230728	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13400	-150	5	-1.11	35824420	2673	12.10	13530	13540	13280	17610	9490	13550	13402.05	0.36	0	-141	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	696	8.05	1.13	12	0.05	1664.00	11841.00	22750	20220826	-41.10	13050	20230726	2.68	18480	-27.49	20230127	13050	2.68	20230726	22750	-41.10	20220826	13050	2.68	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
17	20230728	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13430	-120	5	-0.89	3873660	287	1.30	13530	13530	13430	17610	9490	13550	13496.13	0.36	0	-199	13930	13740	13510	13320	13090	13835	13415	260	4060	5000	9480	10	1	5192239	697	8.07	1.13	12	0.01	1664.00	11841.00	22750	20220826	-40.97	13050	20230726	2.91	18480	-27.33	20230127	13050	2.91	20230726	22750	-40.97	20220826	13050	2.91	20230726	3.09	N	001550	5000	259 억	18734	N	N	0	N	N
18	20230727	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13550	290	2	2.19	296727960	21913	22.95	13280	13700	13280	17230	9290	13260	13541.25	0.34	2041	1072	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	704	8.14	1.14	12	0.42	1664.00	11841.00	22750	20220826	-40.44	13050	20230726	3.83	18480	-26.68	20230127	13050	3.83	20230726	22750	-40.44	20220826	13050	3.83	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
19	20230727	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13610	350	2	2.64	264197580	19519	20.44	13280	13700	13280	17230	9290	13260	13535.48	0.34	2041	1876	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	707	8.18	1.15	12	0.38	1664.00	11841.00	22750	20220826	-40.18	13050	20230726	4.29	18480	-26.35	20230127	13050	4.29	20230726	22750	-40.18	20220826	13050	4.29	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
20	20230727	140122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13620	360	2	2.71	232939050	17216	18.03	13280	13700	13280	17230	9290	13260	13530.46	0.34	2041	867	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	707	8.19	1.15	12	0.33	1664.00	11841.00	22750	20220826	-40.13	13050	20230726	4.37	18480	-26.30	20230127	13050	4.37	20230726	22750	-40.13	20220826	13050	4.37	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
21	20230727	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13610	350	2	2.64	223275940	16505	17.29	13280	13700	13280	17230	9290	13260	13527.86	0.34	2041	877	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	707	8.18	1.15	12	0.32	1664.00	11841.00	22750	20220826	-40.18	13050	20230726	4.29	18480	-26.35	20230127	13050	4.29	20230726	22750	-40.18	20220826	13050	4.29	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
22	20230727	120123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13610	350	2	2.64	185546860	13724	14.37	13280	13700	13280	17230	9290	13260	13519.98	0.34	2041	1914	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	707	8.18	1.15	12	0.26	1664.00	11841.00	22750	20220826	-40.18	13050	20230726	4.29	18480	-26.35	20230127	13050	4.29	20230726	22750	-40.18	20220826	13050	4.29	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
23	20230727	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13650	390	2	2.94	166890560	12357	12.94	13280	13700	13280	17230	9290	13260	13505.85	0.34	2041	1949	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	709	8.20	1.15	12	0.24	1664.00	11841.00	22750	20220826	-40.00	13050	20230726	4.60	18480	-26.14	20230127	13050	4.60	20230726	22750	-40.00	20220826	13050	4.60	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
24	20230727	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13510	250	2	1.89	100812980	7499	7.85	13280	13650	13280	17230	9290	13260	13443.65	0.34	2041	1589	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	701	8.12	1.14	12	0.14	1664.00	11841.00	22750	20220826	-40.62	13050	20230726	3.52	18480	-26.89	20230127	13050	3.52	20230726	22750	-40.62	20220826	13050	3.52	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
25	20230727	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13350	90	2	0.68	14272570	1070	1.12	13280	13350	13280	17230	9290	13260	13339.22	0.34	2041	0	15120	14190	13620	12690	12120	13905	12405	260	3970	5000	9280	10	1	5192239	693	8.02	1.13	12	0.02	1664.00	11841.00	22750	20220826	-41.32	13050	20230726	2.30	18480	-27.76	20230127	13050	2.30	20230726	22750	-41.32	20220826	13050	2.30	20230726	3.09	N	001550	5000	259 억	17434	N	N	0	N	N
26	20230726	160121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13260	-1230	5	-8.49	1272511230	94514	245.54	14540	14550	13050	18830	10150	14490	13463.86	0.30	0	1119	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	688	7.97	1.12	12	1.82	1664.00	11841.00	22750	20220826	-41.71	13050	20230726	1.61	18480	-28.25	20230127	13050	1.61	20230726	22750	-41.71	20220826	13050	1.61	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
27	20230726	150122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13370	-1120	5	-7.73	1244978910	92439	240.14	14540	14550	13050	18830	10150	14490	13468.11	0.30	0	1055	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	694	8.03	1.13	12	1.78	1664.00	11841.00	22750	20220826	-41.23	13050	20230726	2.45	18480	-27.65	20230127	13050	2.45	20230726	22750	-41.23	20220826	13050	2.45	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
28	20230726	140122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13120	-1370	5	-9.45	1172447720	86969	225.93	14540	14550	13050	18830	10150	14490	13481.21	0.30	0	512	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	681	7.88	1.11	12	1.67	1664.00	11841.00	22750	20220826	-42.33	13050	20230726	0.54	18480	-29.00	20230127	13050	0.54	20230726	22750	-42.33	20220826	13050	0.54	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
29	20230726	130122	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13160	-1330	5	-9.18	1053918670	77952	202.51	14540	14550	13050	18830	10150	14490	13520.10	0.30	0	-410	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	683	7.91	1.11	12	1.50	1664.00	11841.00	22750	20220826	-42.15	13050	20230726	0.84	18480	-28.79	20230127	13050	0.84	20230726	22750	-42.15	20220826	13050	0.84	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
30	20230726	120121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13390	-1100	5	-7.59	902576560	66502	172.76	14540	14550	13050	18830	10150	14490	13572.17	0.30	0	1411	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	695	8.05	1.13	12	1.28	1664.00	11841.00	22750	20220826	-41.14	13050	20230726	2.61	18480	-27.54	20230127	13050	2.61	20230726	22750	-41.14	20220826	13050	2.61	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
31	20230726	110121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13360	-1130	5	-7.80	806892430	59346	154.17	14540	14550	13050	18830	10150	14490	13596.41	0.30	0	3909	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	694	8.03	1.13	12	1.14	1664.00	11841.00	22750	20220826	-41.27	13050	20230726	2.38	18480	-27.71	20230127	13050	2.38	20230726	22750	-41.27	20220826	13050	2.38	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
32	20230726	100121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	13800	-690	5	-4.76	341951630	24539	63.75	14540	14550	13710	18830	10150	14490	13935.03	0.30	0	340	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	717	8.29	1.17	12	0.47	1664.00	11841.00	22750	20220826	-39.34	13710	20230726	0.66	18480	-25.32	20230127	13710	0.66	20230726	22750	-39.34	20220826	13710	0.66	20230726	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
33	20230726	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14490	0	3	0.00	2877020	198	0.51	14540	14540	14490	18830	10150	14490	14530.40	0.30	0	-39	14963	14726	14533	14296	14103	14630	14200	260	4340	5000	10140	10	1	5192239	752	8.71	1.22	12	0.00	1664.00	11841.00	22750	20220826	-36.31	14100	20221011	2.77	18480	-21.59	20230127	14260	1.61	20230710	22750	-36.31	20220826	14100	2.77	20221011	2.95	N	001550	5000	259 억	15393	N	N	0	N	N
34	20230725	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14490	-220	5	-1.50	555517620	38314	91.71	14720	14770	14340	19120	10300	14710	14499.08	0.37	0	-3732	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	752	8.71	1.22	12	0.74	1664.00	11841.00	22750	20220826	-36.31	14100	20221011	2.77	18480	-21.59	20230127	14260	1.61	20230710	22750	-36.31	20220826	14100	2.77	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
35	20230725	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14380	-330	5	-2.24	535605730	36937	88.42	14720	14770	14340	19120	10300	14710	14500.52	0.37	0	-3706	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	747	8.64	1.21	12	0.71	1664.00	11841.00	22750	20220826	-36.79	14100	20221011	1.99	18480	-22.19	20230127	14260	0.84	20230710	22750	-36.79	20220826	14100	1.99	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
36	20230725	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14430	-280	5	-1.90	395275640	27178	65.06	14720	14770	14430	19120	10300	14710	14543.96	0.37	0	-3219	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	749	8.67	1.22	12	0.52	1664.00	11841.00	22750	20220826	-36.57	14100	20221011	2.34	18480	-21.92	20230127	14260	1.19	20230710	22750	-36.57	20220826	14100	2.34	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
37	20230725	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14540	-170	5	-1.16	320499850	22014	52.70	14720	14770	14480	19120	10300	14710	14558.91	0.37	0	-1928	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	755	8.74	1.23	12	0.42	1664.00	11841.00	22750	20220826	-36.09	14100	20221011	3.12	18480	-21.32	20230127	14260	1.96	20230710	22750	-36.09	20220826	14100	3.12	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
38	20230725	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14540	-170	5	-1.16	222773730	15281	36.58	14720	14770	14490	19120	10300	14710	14578.48	0.37	0	-1439	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	755	8.74	1.23	12	0.29	1664.00	11841.00	22750	20220826	-36.09	14100	20221011	3.12	18480	-21.32	20230127	14260	1.96	20230710	22750	-36.09	20220826	14100	3.12	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
39	20230725	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14560	-150	5	-1.02	198124610	13586	32.52	14720	14770	14490	19120	10300	14710	14583.00	0.37	0	-1016	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	756	8.75	1.23	12	0.26	1664.00	11841.00	22750	20220826	-36.00	14100	20221011	3.26	18480	-21.21	20230127	14260	2.10	20230710	22750	-36.00	20220826	14100	3.26	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
40	20230725	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14520	-190	5	-1.29	113276760	7760	18.58	14720	14770	14500	19120	10300	14710	14597.52	0.37	0	-659	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	754	8.73	1.23	12	0.15	1664.00	11841.00	22750	20220826	-36.18	14100	20221011	2.98	18480	-21.43	20230127	14260	1.82	20230710	22750	-36.18	20220826	14100	2.98	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
41	20230725	090122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14770	60	2	0.41	12482910	848	2.03	14720	14770	14720	19120	10300	14710	14720.41	0.37	0	7	15323	15016	14843	14536	14363	14930	14450	260	4410	5000	10290	10	1	5192239	767	8.88	1.25	12	0.02	1664.00	11841.00	22750	20220826	-35.08	14100	20221011	4.75	18480	-20.08	20230127	14260	3.58	20230710	22750	-35.08	20220826	14100	4.75	20221011	3.04	N	001550	5000	259 억	18966	N	N	0	N	N
42	20230724	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14710	-450	5	-2.97	604093880	40851	181.30	15110	15150	14670	19700	10620	15160	14787.75	0.42	0	-2710	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	764	8.84	1.24	12	0.79	1664.00	11841.00	22750	20220826	-35.34	14100	20221011	4.33	18480	-20.40	20230127	14260	3.16	20230710	22750	-35.34	20220826	14100	4.33	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
43	20230724	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14700	-460	5	-3.03	569243360	38481	170.78	15110	15150	14670	19700	10620	15160	14792.84	0.42	0	-2976	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	763	8.83	1.24	12	0.74	1664.00	11841.00	22750	20220826	-35.38	14100	20221011	4.26	18480	-20.45	20230127	14260	3.09	20230710	22750	-35.38	20220826	14100	4.26	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
44	20230724	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14740	-420	5	-2.77	490120320	33100	146.90	15110	15150	14670	19700	10620	15160	14807.26	0.42	0	-3062	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	765	8.86	1.24	12	0.64	1664.00	11841.00	22750	20220826	-35.21	14100	20221011	4.54	18480	-20.24	20230127	14260	3.37	20230710	22750	-35.21	20220826	14100	4.54	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
45	20230724	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14770	-390	5	-2.57	415123500	28006	124.29	15110	15150	14670	19700	10620	15160	14822.66	0.42	0	-2241	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	767	8.88	1.25	12	0.54	1664.00	11841.00	22750	20220826	-35.08	14100	20221011	4.75	18480	-20.08	20230127	14260	3.58	20230710	22750	-35.08	20220826	14100	4.75	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
46	20230724	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14700	-460	5	-3.03	390076760	26306	116.75	15110	15150	14670	19700	10620	15160	14828.43	0.42	0	-2167	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	763	8.83	1.24	12	0.51	1664.00	11841.00	22750	20220826	-35.38	14100	20221011	4.26	18480	-20.45	20230127	14260	3.09	20230710	22750	-35.38	20220826	14100	4.26	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
47	20230724	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14750	-410	5	-2.70	332813840	22412	99.47	15110	15150	14750	19700	10620	15160	14849.81	0.42	0	-1202	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	766	8.86	1.25	12	0.43	1664.00	11841.00	22750	20220826	-35.16	14100	20221011	4.61	18480	-20.18	20230127	14260	3.44	20230710	22750	-35.16	20220826	14100	4.61	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
48	20230724	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14810	-350	5	-2.31	208466380	13999	62.13	15110	15150	14810	19700	10620	15160	14891.52	0.42	0	-2156	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	769	8.90	1.25	12	0.27	1664.00	11841.00	22750	20220826	-34.90	14100	20221011	5.04	18480	-19.86	20230127	14260	3.86	20230710	22750	-34.90	20220826	14100	5.04	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
49	20230724	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15150	-10	5	-0.07	3251050	215	0.95	15110	15150	15110	19700	10620	15160	15121.16	0.42	0	0	15520	15340	15230	15050	14940	15285	14995	260	4540	5000	10610	10	1	5192239	787	9.10	1.28	12	0.00	1664.00	11841.00	22750	20220826	-33.41	14100	20221011	7.45	18480	-18.02	20230127	14260	6.24	20230710	22750	-33.41	20220826	14100	7.45	20221011	3.04	N	001550	5000	259 억	21775	N	N	0	N	N
50	20230721	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15160	-110	5	-0.72	342121310	22466	86.09	15170	15410	15120	19850	10690	15270	15228.40	0.43	0	-997	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	787	9.11	1.28	12	0.43	1664.00	11841.00	22750	20220826	-33.36	14100	20221011	7.52	18480	-17.97	20230127	14260	6.31	20230710	22750	-33.36	20220826	14100	7.52	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
51	20230721	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15280	10	2	0.07	299343270	19651	75.31	15170	15410	15120	19850	10690	15270	15232.98	0.43	0	-1026	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	793	9.18	1.29	12	0.38	1664.00	11841.00	22750	20220826	-32.84	14100	20221011	8.37	18480	-17.32	20230127	14260	7.15	20230710	22750	-32.84	20220826	14100	8.37	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
52	20230721	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	-100	5	-0.65	263826630	17320	66.37	15170	15410	15120	19850	10690	15270	15232.48	0.43	0	-837	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	788	9.12	1.28	12	0.33	1664.00	11841.00	22750	20220826	-33.32	14100	20221011	7.59	18480	-17.91	20230127	14260	6.38	20230710	22750	-33.32	20220826	14100	7.59	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
53	20230721	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15210	-60	5	-0.39	230160980	15102	57.87	15170	15410	15120	19850	10690	15270	15240.43	0.43	0	-208	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	790	9.14	1.28	12	0.29	1664.00	11841.00	22750	20220826	-33.14	14100	20221011	7.87	18480	-17.69	20230127	14260	6.66	20230710	22750	-33.14	20220826	14100	7.87	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
54	20230721	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15320	50	2	0.33	183352860	12039	46.14	15170	15410	15120	19850	10690	15270	15229.91	0.43	0	985	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	795	9.21	1.29	12	0.23	1664.00	11841.00	22750	20220826	-32.66	14100	20221011	8.65	18480	-17.10	20230127	14260	7.43	20230710	22750	-32.66	20220826	14100	8.65	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
55	20230721	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15220	-50	5	-0.33	128097710	8428	32.30	15170	15410	15120	19850	10690	15270	15199.06	0.43	0	582	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	790	9.15	1.29	12	0.16	1664.00	11841.00	22750	20220826	-33.10	14100	20221011	7.94	18480	-17.64	20230127	14260	6.73	20230710	22750	-33.10	20220826	14100	7.94	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
56	20230721	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15240	-30	5	-0.20	109994130	7240	27.74	15170	15410	15120	19850	10690	15270	15192.56	0.43	0	905	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	791	9.16	1.29	12	0.14	1664.00	11841.00	22750	20220826	-33.01	14100	20221011	8.09	18480	-17.53	20230127	14260	6.87	20230710	22750	-33.01	20220826	14100	8.09	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
57	20230721	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15410	140	2	0.92	8284640	544	2.08	15170	15410	15170	19850	10690	15270	15229.12	0.43	0	-103	15570	15420	15310	15160	15050	15495	15235	260	4580	5000	10680	10	1	5192239	800	9.26	1.30	12	0.01	1664.00	11841.00	22750	20220826	-32.26	14100	20221011	9.29	18480	-16.61	20230127	14260	8.06	20230710	22750	-32.26	20220826	14100	9.29	20221011	3.00	N	001550	5000	259 억	22564	N	N	2	N	N
58	20230720	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15270	150	2	0.99	391689990	25542	44.97	15210	15460	15200	19650	10590	15120	15335.13	0.38	0	2236	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	793	9.18	1.29	12	0.49	1664.00	11841.00	22750	20220826	-32.88	14100	20221011	8.30	18480	-17.37	20230127	14260	7.08	20230710	22750	-32.88	20220826	14100	8.30	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
59	20230720	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15310	190	2	1.26	366363890	23886	42.06	15210	15460	15200	19650	10590	15120	15338.02	0.38	0	2240	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	795	9.20	1.29	12	0.46	1664.00	11841.00	22750	20220826	-32.70	14100	20221011	8.58	18480	-17.15	20230127	14260	7.36	20230710	22750	-32.70	20220826	14100	8.58	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
60	20230720	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15310	190	2	1.26	356040610	23212	40.87	15210	15460	15200	19650	10590	15120	15338.64	0.38	0	2282	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	795	9.20	1.29	12	0.45	1664.00	11841.00	22750	20220826	-32.70	14100	20221011	8.58	18480	-17.15	20230127	14260	7.36	20230710	22750	-32.70	20220826	14100	8.58	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
61	20230720	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15360	240	2	1.59	336821200	21958	38.66	15210	15460	15200	19650	10590	15120	15339.34	0.38	0	2590	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	798	9.23	1.30	12	0.42	1664.00	11841.00	22750	20220826	-32.48	14100	20221011	8.94	18480	-16.88	20230127	14260	7.71	20230710	22750	-32.48	20220826	14100	8.94	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
62	20230720	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15360	240	2	1.59	315793270	20590	36.25	15210	15460	15200	19650	10590	15120	15337.22	0.38	0	2379	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	798	9.23	1.30	12	0.40	1664.00	11841.00	22750	20220826	-32.48	14100	20221011	8.94	18480	-16.88	20230127	14260	7.71	20230710	22750	-32.48	20220826	14100	8.94	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
63	20230720	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15380	260	2	1.72	275165090	17939	31.59	15210	15460	15200	19650	10590	15120	15338.93	0.38	0	2511	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	799	9.24	1.30	12	0.35	1664.00	11841.00	22750	20220826	-32.40	14100	20221011	9.08	18480	-16.77	20230127	14260	7.85	20230710	22750	-32.40	20220826	14100	9.08	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
64	20230720	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15360	240	2	1.59	239572680	15621	27.50	15210	15460	15200	19650	10590	15120	15336.58	0.38	0	3318	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	798	9.23	1.30	12	0.30	1664.00	11841.00	22750	20220826	-32.48	14100	20221011	8.94	18480	-16.88	20230127	14260	7.71	20230710	22750	-32.48	20220826	14100	8.94	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
65	20230720	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15210	90	2	0.60	16262120	1068	1.88	15210	15280	15200	19650	10590	15120	15226.70	0.38	0	-573	16086	15602	15316	14832	14546	15460	14690	260	4530	5000	10580	10	1	5192239	790	9.14	1.28	12	0.02	1664.00	11841.00	22750	20220826	-33.14	14100	20221011	7.87	18480	-17.69	20230127	14260	6.66	20230710	22750	-33.14	20220826	14100	7.87	20221011	2.75	N	001550	5000	259 억	19842	N	N	2	N	N
66	20230719	160122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15120	-550	5	-3.51	859315510	56331	30.92	15770	15800	15030	20350	10970	15670	15254.75	0.45	0	-3677	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	785	9.09	1.28	12	1.08	1664.00	11841.00	22750	20220826	-33.54	14100	20221011	7.23	18480	-18.18	20230127	14260	6.03	20230710	22750	-33.54	20220826	14100	7.23	20221011	2.85	N	001550	5000	259 억	23450	N	N	2	N	N
67	20230719	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15080	-590	5	-3.77	752804420	49265	27.04	15770	15800	15060	20350	10970	15670	15280.71	0.45	0	-3733	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	783	9.06	1.27	12	0.95	1664.00	11841.00	22750	20220826	-33.71	14100	20221011	6.95	18480	-18.40	20230127	14260	5.75	20230710	22750	-33.71	20220826	14100	6.95	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
68	20230719	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15150	-520	5	-3.32	675109280	44115	24.21	15770	15800	15080	20350	10970	15670	15303.40	0.45	0	-3527	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	787	9.10	1.28	12	0.85	1664.00	11841.00	22750	20220826	-33.41	14100	20221011	7.45	18480	-18.02	20230127	14260	6.24	20230710	22750	-33.41	20220826	14100	7.45	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
69	20230719	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15270	-400	5	-2.55	556291740	36266	19.90	15770	15800	15110	20350	10970	15670	15339.21	0.45	0	-3314	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	793	9.18	1.29	12	0.70	1664.00	11841.00	22750	20220826	-32.88	14100	20221011	8.30	18480	-17.37	20230127	14260	7.08	20230710	22750	-32.88	20220826	14100	8.30	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
70	20230719	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15280	-390	5	-2.49	530220140	34554	18.96	15770	15800	15110	20350	10970	15670	15344.68	0.45	0	-3063	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	793	9.18	1.29	12	0.67	1664.00	11841.00	22750	20220826	-32.84	14100	20221011	8.37	18480	-17.32	20230127	14260	7.15	20230710	22750	-32.84	20220826	14100	8.37	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
71	20230719	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15220	-450	5	-2.87	438522690	28520	15.65	15770	15800	15220	20350	10970	15670	15375.97	0.45	0	-3839	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	790	9.15	1.29	12	0.55	1664.00	11841.00	22750	20220826	-33.10	14100	20221011	7.94	18480	-17.64	20230127	14260	6.73	20230710	22750	-33.10	20220826	14100	7.94	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
72	20230719	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15370	-300	5	-1.91	265554960	17201	9.44	15770	15800	15300	20350	10970	15670	15438.34	0.45	0	-3239	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	798	9.24	1.30	12	0.33	1664.00	11841.00	22750	20220826	-32.44	14100	20221011	9.01	18480	-16.83	20230127	14260	7.78	20230710	22750	-32.44	20220826	14100	9.01	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
73	20230719	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15780	110	2	0.70	25311920	1606	0.88	15770	15800	15680	20350	10970	15670	15760.85	0.45	0	-1065	17510	16590	16040	15120	14570	16315	14845	260	4690	5000	10960	10	1	5192239	819	9.48	1.33	12	0.03	1664.00	11841.00	22750	20220826	-30.64	14100	20221011	11.91	18480	-14.61	20230127	14260	10.66	20230710	22750	-30.64	20220826	14100	11.91	20221011	2.85	N	001550	5000	259 억	23450	N	N	15	N	N
74	20230718	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15670	-430	5	-2.67	2933844570	181453	14.09	16300	16960	15490	20900	11270	16100	16168.72	0.38	0	3303	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	814	9.42	1.32	12	3.49	1664.00	11841.00	22750	20220826	-31.12	14100	20221011	11.13	18480	-15.21	20230127	14260	9.89	20230710	22750	-31.12	20220826	14100	11.13	20221011	2.79	N	001550	5000	259 억	19948	N	N	15	N	N
75	20230718	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15520	-580	5	-3.60	2842646930	175607	13.64	16300	16960	15490	20900	11270	16100	16187.55	0.38	0	3838	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	806	9.33	1.31	12	3.38	1664.00	11841.00	22750	20220826	-31.78	14100	20221011	10.07	18480	-16.02	20230127	14260	8.84	20230710	22750	-31.78	20220826	14100	10.07	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
76	20230718	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15590	-510	5	-3.17	2749097670	169589	13.17	16300	16960	15500	20900	11270	16100	16210.35	0.38	0	3897	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	809	9.37	1.32	12	3.27	1664.00	11841.00	22750	20220826	-31.47	14100	20221011	10.57	18480	-15.64	20230127	14260	9.33	20230710	22750	-31.47	20220826	14100	10.57	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
77	20230718	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15710	-390	5	-2.42	2451061120	150466	11.69	16300	16960	15650	20900	11270	16100	16289.80	0.38	0	4319	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	816	9.44	1.33	12	2.90	1664.00	11841.00	22750	20220826	-30.95	14100	20221011	11.42	18480	-14.99	20230127	14260	10.17	20230710	22750	-30.95	20220826	14100	11.42	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
78	20230718	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15760	-340	5	-2.11	2351279950	144104	11.19	16300	16960	15700	20900	11270	16100	16316.55	0.38	0	4926	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	818	9.47	1.33	12	2.78	1664.00	11841.00	22750	20220826	-30.73	14100	20221011	11.77	18480	-14.72	20230127	14260	10.52	20230710	22750	-30.73	20220826	14100	11.77	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
79	20230718	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15800	-300	5	-1.86	2234945160	136705	10.62	16300	16960	15700	20900	11270	16100	16348.67	0.38	0	5197	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	820	9.50	1.33	12	2.63	1664.00	11841.00	22750	20220826	-30.55	14100	20221011	12.06	18480	-14.50	20230127	14260	10.80	20230710	22750	-30.55	20220826	14100	12.06	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
80	20230718	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15920	-180	5	-1.12	1971013950	120030	9.32	16300	16960	15890	20900	11270	16100	16421.01	0.38	0	5500	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	827	9.57	1.34	12	2.31	1664.00	11841.00	22750	20220826	-30.02	14100	20221011	12.91	18480	-13.85	20230127	14260	11.64	20230710	22750	-30.02	20220826	14100	12.91	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
81	20230718	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16530	430	2	2.67	199851550	12194	0.95	16300	16540	16300	20900	11270	16100	16389.33	0.38	0	1229	19213	17656	16703	15146	14193	18435	15925	260	4815	5000	11270	10	1	5192239	858	9.93	1.40	12	0.23	1664.00	11841.00	22750	20220826	-27.34	14100	20221011	17.23	18480	-10.55	20230127	14260	15.92	20230710	22750	-27.34	20220826	14100	17.23	20221011	2.79	N	001550	5000	259 억	19948	N	N	5	N	N
82	20230717	160121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16100	800	2	5.23	21953907380	1282365	7562.45	15790	18260	15750	19890	10710	15300	17120.53	0.71	0	-14694	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	836	9.68	1.36	12	24.70	1664.00	11841.00	22750	20220826	-29.23	14100	20221011	14.18	18480	-12.88	20230127	14260	12.90	20230710	22750	-29.23	20220826	14100	14.18	20221011	2.65	N	001550	5000	259 억	36637	N	N	5	N	N
83	20230717	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16190	890	2	5.82	21536186250	1256451	7409.63	15790	18260	15750	19890	10710	15300	17140.49	0.71	0	-14554	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	841	9.73	1.37	12	24.20	1664.00	11841.00	22750	20220826	-28.84	14100	20221011	14.82	18480	-12.39	20230127	14260	13.53	20230710	22750	-28.84	20220826	14100	14.82	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
84	20230717	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16260	960	2	6.27	21162815010	1233411	7273.76	15790	18260	15750	19890	10710	15300	17157.96	0.71	0	-14745	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	844	9.77	1.37	12	23.75	1664.00	11841.00	22750	20220826	-28.53	14100	20221011	15.32	18480	-12.01	20230127	14260	14.03	20230710	22750	-28.53	20220826	14100	15.32	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
85	20230717	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16350	1050	2	6.86	20879221710	1215999	7171.07	15790	18260	15750	19890	10710	15300	17170.43	0.71	0	-13275	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	849	9.83	1.38	12	23.42	1664.00	11841.00	22750	20220826	-28.13	14100	20221011	15.96	18480	-11.53	20230127	14260	14.66	20230710	22750	-28.13	20220826	14100	15.96	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
86	20230717	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16200	900	2	5.88	20053940180	1165860	6875.39	15790	18260	15750	19890	10710	15300	17200.98	0.71	0	-14324	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	841	9.74	1.37	12	22.45	1664.00	11841.00	22750	20220826	-28.79	14100	20221011	14.89	18480	-12.34	20230127	14260	13.60	20230710	22750	-28.79	20220826	14100	14.89	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
87	20230717	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	16360	1060	2	6.93	19200718100	1113553	6566.92	15790	18260	15750	19890	10710	15300	17242.75	0.71	0	-9497	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	849	9.83	1.38	12	21.45	1664.00	11841.00	22750	20220826	-28.09	14100	20221011	16.03	18480	-11.47	20230127	14260	14.73	20230710	22750	-28.09	20220826	14100	16.03	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
88	20230717	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	17610	2310	2	15.10	15705253170	906317	5344.80	15790	18260	15750	19890	10710	15300	17328.65	0.71	0	-1280	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	914	10.58	1.49	12	17.46	1664.00	11841.00	22750	20220826	-22.59	14100	20221011	24.89	18480	-4.71	20230127	14260	23.49	20230710	22750	-22.59	20220826	14100	24.89	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
89	20230717	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15800	500	2	3.27	58447110	3700	21.82	15790	15820	15750	19890	10710	15300	15796.52	0.71	0	467	15626	15462	15286	15122	14946	15375	15035	260	4590	5000	10710	10	1	5192239	820	9.50	1.33	12	0.07	1664.00	11841.00	22750	20220826	-30.55	14100	20221011	12.06	18480	-14.50	20230127	14260	10.80	20230710	22750	-30.55	20220826	14100	12.06	20221011	2.65	N	001550	5000	259 억	36637	N	N	3	N	N
90	20230714	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15300	-130	5	-0.84	258400510	16947	62.19	15370	15450	15110	20050	10810	15430	15247.52	0.78	0	-2028	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	794	9.19	1.29	12	0.33	1664.00	11841.00	22750	20220826	-32.75	14100	20221011	8.51	18480	-17.21	20230127	14260	7.29	20230710	22750	-32.75	20220826	14100	8.51	20221011	2.71	N	001550	5000	259 억	40692	N	N	3	N	N
91	20230714	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15290	-140	5	-0.91	237218300	15555	57.08	15370	15450	15110	20050	10810	15430	15250.29	0.78	0	-1887	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	794	9.19	1.29	12	0.30	1664.00	11841.00	22750	20220826	-32.79	14100	20221011	8.44	18480	-17.26	20230127	14260	7.22	20230710	22750	-32.79	20220826	14100	8.44	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
92	20230714	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15290	-140	5	-0.91	224886970	14747	54.12	15370	15450	15110	20050	10810	15430	15249.68	0.78	0	-1519	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	794	9.19	1.29	12	0.28	1664.00	11841.00	22750	20220826	-32.79	14100	20221011	8.44	18480	-17.26	20230127	14260	7.22	20230710	22750	-32.79	20220826	14100	8.44	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
93	20230714	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15210	-220	5	-1.43	210211560	13784	50.58	15370	15450	15110	20050	10810	15430	15250.40	0.78	0	-1200	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	790	9.14	1.28	12	0.27	1664.00	11841.00	22750	20220826	-33.14	14100	20221011	7.87	18480	-17.69	20230127	14260	6.66	20230710	22750	-33.14	20220826	14100	7.87	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
94	20230714	120120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	-260	5	-1.69	170143070	11138	40.87	15370	15450	15130	20050	10810	15430	15275.91	0.78	0	-2096	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	788	9.12	1.28	12	0.21	1664.00	11841.00	22750	20220826	-33.32	14100	20221011	7.59	18480	-17.91	20230127	14260	6.38	20230710	22750	-33.32	20220826	14100	7.59	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
95	20230714	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15180	-250	5	-1.62	137752630	9004	33.04	15370	15450	15150	20050	10810	15430	15299.05	0.78	0	-1857	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	788	9.12	1.28	12	0.17	1664.00	11841.00	22750	20220826	-33.27	14100	20221011	7.66	18480	-17.86	20230127	14260	6.45	20230710	22750	-33.27	20220826	14100	7.66	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
96	20230714	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15270	-160	5	-1.04	98646990	6433	23.61	15370	15450	15200	20050	10810	15430	15334.52	0.78	0	-1286	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	793	9.18	1.29	12	0.12	1664.00	11841.00	22750	20220826	-32.88	14100	20221011	8.30	18480	-17.37	20230127	14260	7.08	20230710	22750	-32.88	20220826	14100	8.30	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
97	20230714	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15430	0	3	0.00	2276840	148	0.54	15370	15430	15370	20050	10810	15430	15384.05	0.78	0	-37	16036	15732	15266	14962	14496	15885	15115	260	4620	5000	10800	10	1	5192239	801	9.27	1.30	12	0.00	1664.00	11841.00	22750	20220826	-32.18	14100	20221011	9.43	18480	-16.50	20230127	14260	8.20	20230710	22750	-32.18	20220826	14100	9.43	20221011	2.71	N	001550	5000	259 억	40692	N	N	80	N	N
98	20230713	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15430	440	2	2.94	414021000	27081	101.99	15000	15570	14800	19480	10500	14990	15287.98	0.78	0	-105	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	801	9.27	1.30	12	0.52	1664.00	11841.00	22750	20220826	-32.18	14100	20221011	9.43	18480	-16.50	20230127	14260	8.20	20230710	22750	-32.18	20220826	14100	9.43	20221011	2.68	N	001550	5000	259 억	40481	N	N	80	N	N
99	20230713	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15420	430	2	2.87	401803840	26289	99.01	15000	15570	14800	19480	10500	14990	15284.11	0.78	0	-126	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	801	9.27	1.30	12	0.51	1664.00	11841.00	22750	20220826	-32.22	14100	20221011	9.36	18480	-16.56	20230127	14260	8.13	20230710	22750	-32.22	20220826	14100	9.36	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
100	20230713	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15430	440	2	2.94	367419920	24057	90.60	15000	15570	14800	19480	10500	14990	15272.89	0.78	0	256	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	801	9.27	1.30	12	0.46	1664.00	11841.00	22750	20220826	-32.18	14100	20221011	9.43	18480	-16.50	20230127	14260	8.20	20230710	22750	-32.18	20220826	14100	9.43	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
101	20230713	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15460	470	2	3.14	331605460	21732	81.84	15000	15570	14800	19480	10500	14990	15258.86	0.78	0	446	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	803	9.29	1.31	12	0.42	1664.00	11841.00	22750	20220826	-32.04	14100	20221011	9.65	18480	-16.34	20230127	14260	8.42	20230710	22750	-32.04	20220826	14100	9.65	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
102	20230713	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15510	520	2	3.47	298684610	19599	73.81	15000	15570	14800	19480	10500	14990	15239.79	0.78	0	451	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	805	9.32	1.31	12	0.38	1664.00	11841.00	22750	20220826	-31.82	14100	20221011	10.00	18480	-16.07	20230127	14260	8.77	20230710	22750	-31.82	20220826	14100	10.00	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
103	20230713	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15380	390	2	2.60	256728710	16885	63.59	15000	15570	14800	19480	10500	14990	15204.54	0.78	0	490	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	799	9.24	1.30	12	0.33	1664.00	11841.00	22750	20220826	-32.40	14100	20221011	9.08	18480	-16.77	20230127	14260	7.85	20230710	22750	-32.40	20220826	14100	9.08	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
104	20230713	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15320	330	2	2.20	181166310	11974	45.09	15000	15570	14800	19480	10500	14990	15129.97	0.78	0	-530	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	795	9.21	1.29	12	0.23	1664.00	11841.00	22750	20220826	-32.66	14100	20221011	8.65	18480	-17.10	20230127	14260	7.43	20230710	22750	-32.66	20220826	14100	8.65	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
105	20230713	090117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14990	0	3	0.00	3523750	235	0.89	15000	15000	14990	19480	10500	14990	14994.68	0.78	0	78	15503	15246	14933	14676	14363	15375	14805	260	4490	5000	10490	10	1	5192239	778	9.01	1.27	12	0.00	1664.00	11841.00	22750	20220826	-34.11	14100	20221011	6.31	18480	-18.89	20230127	14260	5.12	20230710	22750	-34.11	20220826	14100	6.31	20221011	2.68	N	001550	5000	259 억	40481	N	N	6	N	N
106	20230712	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14990	370	2	2.53	395793340	26504	212.15	14620	15190	14620	19000	10240	14620	14933.37	0.72	0	946	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	778	9.01	1.27	12	0.51	1664.00	11841.00	22750	20220826	-34.11	14100	20221011	6.31	18480	-18.89	20230127	14260	5.12	20230710	22750	-34.11	20220826	14100	6.31	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
107	20230712	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15040	420	2	2.87	380192740	25461	203.80	14620	15190	14620	19000	10240	14620	14932.39	0.72	0	1005	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	781	9.04	1.27	12	0.49	1664.00	11841.00	22750	20220826	-33.89	14100	20221011	6.67	18480	-18.61	20230127	14260	5.47	20230710	22750	-33.89	20220826	14100	6.67	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
108	20230712	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15120	500	2	3.42	350121480	23468	187.85	14620	15190	14620	19000	10240	14620	14919.14	0.72	0	1065	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	785	9.09	1.28	12	0.45	1664.00	11841.00	22750	20220826	-33.54	14100	20221011	7.23	18480	-18.18	20230127	14260	6.03	20230710	22750	-33.54	20220826	14100	7.23	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
109	20230712	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15160	540	2	3.69	323241880	21691	173.63	14620	15190	14620	19000	10240	14620	14902.16	0.72	0	1139	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	787	9.11	1.28	12	0.42	1664.00	11841.00	22750	20220826	-33.36	14100	20221011	7.52	18480	-17.97	20230127	14260	6.31	20230710	22750	-33.36	20220826	14100	7.52	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
110	20230712	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14990	370	2	2.53	256329720	17256	138.13	14620	15000	14620	19000	10240	14620	14854.57	0.72	0	1381	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	778	9.01	1.27	12	0.33	1664.00	11841.00	22750	20220826	-34.11	14100	20221011	6.31	18480	-18.89	20230127	14260	5.12	20230710	22750	-34.11	20220826	14100	6.31	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
111	20230712	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14910	290	2	1.98	209825520	14149	113.26	14620	14960	14620	19000	10240	14620	14829.75	0.72	0	1748	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	774	8.96	1.26	12	0.27	1664.00	11841.00	22750	20220826	-34.46	14100	20221011	5.74	18480	-19.32	20230127	14260	4.56	20230710	22750	-34.46	20220826	14100	5.74	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
112	20230712	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14790	170	2	1.16	93429950	6337	50.72	14620	14790	14620	19000	10240	14620	14743.62	0.72	0	1395	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	768	8.89	1.25	12	0.12	1664.00	11841.00	22750	20220826	-34.99	14100	20221011	4.89	18480	-19.97	20230127	14260	3.72	20230710	22750	-34.99	20220826	14100	4.89	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
113	20230712	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14680	60	2	0.41	2266160	155	1.24	14620	14680	14620	19000	10240	14620	14620.39	0.72	0	0	14793	14706	14603	14516	14413	14750	14560	260	4380	5000	10230	10	1	5192239	762	8.82	1.24	12	0.00	1664.00	11841.00	22750	20220826	-35.47	14100	20221011	4.11	18480	-20.56	20230127	14260	2.95	20230710	22750	-35.47	20220826	14100	4.11	20221011	2.74	N	001550	5000	259 억	37540	N	N	6	N	N
114	20230711	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14620	170	2	1.18	181658280	12455	50.46	14510	14690	14500	18780	10120	14450	14585.17	0.79	0	-3071	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	759	8.79	1.23	12	0.24	1664.00	11841.00	22750	20220826	-35.74	14100	20221011	3.69	18480	-20.89	20230127	14260	2.52	20230710	22750	-35.74	20220826	14100	3.69	20221011	2.75	N	001550	5000	259 억	40940	N	N	6	N	N
115	20230711	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14630	180	2	1.25	166076240	11389	46.14	14510	14690	14500	18780	10120	14450	14582.16	0.79	0	-2942	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	760	8.79	1.24	12	0.22	1664.00	11841.00	22750	20220826	-35.69	14100	20221011	3.76	18480	-20.83	20230127	14260	2.59	20230710	22750	-35.69	20220826	14100	3.76	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
116	20230711	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14600	150	2	1.04	158046100	10839	43.91	14510	14690	14500	18780	10120	14450	14581.24	0.79	0	-2848	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	758	8.77	1.23	12	0.21	1664.00	11841.00	22750	20220826	-35.82	14100	20221011	3.55	18480	-21.00	20230127	14260	2.38	20230710	22750	-35.82	20220826	14100	3.55	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
117	20230711	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14590	140	2	0.97	137038060	9397	38.07	14510	14690	14500	18780	10120	14450	14583.17	0.79	0	-2402	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	758	8.77	1.23	12	0.18	1664.00	11841.00	22750	20220826	-35.87	14100	20221011	3.48	18480	-21.05	20230127	14260	2.31	20230710	22750	-35.87	20220826	14100	3.48	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
118	20230711	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14650	200	2	1.38	128070750	8781	35.57	14510	14690	14500	18780	10120	14450	14584.98	0.79	0	-2384	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	761	8.80	1.24	12	0.17	1664.00	11841.00	22750	20220826	-35.60	14100	20221011	3.90	18480	-20.73	20230127	14260	2.73	20230710	22750	-35.60	20220826	14100	3.90	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
119	20230711	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14580	130	2	0.90	68867650	4730	19.16	14510	14690	14500	18780	10120	14450	14559.76	0.79	0	-2139	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	757	8.76	1.23	12	0.09	1664.00	11841.00	22750	20220826	-35.91	14100	20221011	3.40	18480	-21.10	20230127	14260	2.24	20230710	22750	-35.91	20220826	14100	3.40	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
120	20230711	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14640	190	2	1.31	33804440	2321	9.40	14510	14690	14500	18780	10120	14450	14564.60	0.79	0	-779	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	760	8.80	1.24	12	0.04	1664.00	11841.00	22750	20220826	-35.65	14100	20221011	3.83	18480	-20.78	20230127	14260	2.66	20230710	22750	-35.65	20220826	14100	3.83	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
121	20230711	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14530	80	2	0.55	1162080	80	0.32	14510	14540	14510	18780	10120	14450	14526.00	0.79	0	-22	14750	14600	14430	14280	14110	14675	14355	260	4330	5000	10110	10	1	5192239	754	8.73	1.23	12	0.00	1664.00	11841.00	22750	20220826	-36.13	14100	20221011	3.05	18480	-21.37	20230127	14260	1.89	20230710	22750	-36.13	20220826	14100	3.05	20221011	2.75	N	001550	5000	259 억	40940	N	N	0	N	N
122	20230710	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14450	20	2	0.14	353621340	24454	137.80	14430	14580	14260	18750	10110	14430	14460.67	0.77	0	-476	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	750	8.68	1.22	12	0.47	1664.00	11841.00	22750	20220826	-36.48	14100	20221011	2.48	18480	-21.81	20230127	14260	1.33	20230710	22750	-36.48	20220826	14100	2.48	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
123	20230710	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14450	20	2	0.14	341382330	23606	133.02	14430	14580	14260	18750	10110	14430	14461.68	0.77	0	-487	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	750	8.68	1.22	12	0.45	1664.00	11841.00	22750	20220826	-36.48	14100	20221011	2.48	18480	-21.81	20230127	14260	1.33	20230710	22750	-36.48	20220826	14100	2.48	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
124	20230710	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14490	60	2	0.42	305018870	21095	118.87	14430	14580	14260	18750	10110	14430	14459.30	0.77	0	503	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	752	8.71	1.22	12	0.41	1664.00	11841.00	22750	20220826	-36.31	14100	20221011	2.77	18480	-21.59	20230127	14260	1.61	20230710	22750	-36.31	20220826	14100	2.77	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
125	20230710	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	70	2	0.49	268867800	18603	104.83	14430	14580	14260	18750	10110	14430	14452.93	0.77	0	653	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	753	8.71	1.22	12	0.36	1664.00	11841.00	22750	20220826	-36.26	14100	20221011	2.84	18480	-21.54	20230127	14260	1.68	20230710	22750	-36.26	20220826	14100	2.84	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
126	20230710	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	70	2	0.49	224836940	15564	87.70	14430	14580	14260	18750	10110	14430	14445.96	0.77	0	932	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	753	8.71	1.22	12	0.30	1664.00	11841.00	22750	20220826	-36.26	14100	20221011	2.84	18480	-21.54	20230127	14260	1.68	20230710	22750	-36.26	20220826	14100	2.84	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
127	20230710	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	70	2	0.49	208991760	14471	81.55	14430	14580	14260	18750	10110	14430	14442.11	0.77	0	932	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	753	8.71	1.22	12	0.28	1664.00	11841.00	22750	20220826	-36.26	14100	20221011	2.84	18480	-21.54	20230127	14260	1.68	20230710	22750	-36.26	20220826	14100	2.84	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
128	20230710	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14510	80	2	0.55	122208700	8491	47.85	14430	14530	14260	18750	10110	14430	14392.73	0.77	0	120	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	753	8.72	1.23	12	0.16	1664.00	11841.00	22750	20220826	-36.22	14100	20221011	2.91	18480	-21.48	20230127	14260	1.75	20230710	22750	-36.22	20220826	14100	2.91	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
129	20230710	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14430	0	3	0.00	4920630	341	1.92	14430	14430	14430	18750	10110	14430	14430.00	0.77	0	0	14623	14526	14403	14306	14183	14575	14355	260	4320	5000	10100	10	1	5192239	749	8.67	1.22	12	0.01	1664.00	11841.00	22750	20220826	-36.57	14100	20221011	2.34	18480	-21.92	20230127	14280	1.05	20230707	22750	-36.57	20220826	14100	2.34	20221011	2.85	N	001550	5000	259 억	40035	N	N	0	N	N
130	20230707	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14430	-110	5	-0.76	253291810	17625	43.19	14310	14500	14280	18900	10180	14540	14371.17	0.84	0	-2392	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	749	8.67	1.22	12	0.34	1664.00	11841.00	22750	20220826	-36.57	14100	20221011	2.34	18480	-21.92	20230127	14280	1.05	20230707	22750	-36.57	20220826	14100	2.34	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
131	20230707	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14400	-140	5	-0.96	231365430	16099	39.45	14310	14500	14280	18900	10180	14540	14371.42	0.84	0	-2538	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	748	8.65	1.22	12	0.31	1664.00	11841.00	22750	20220826	-36.70	14100	20221011	2.13	18480	-22.08	20230127	14280	0.84	20230707	22750	-36.70	20220826	14100	2.13	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
132	20230707	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14420	-120	5	-0.83	210845900	14674	35.96	14310	14500	14280	18900	10180	14540	14368.67	0.84	0	-2299	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	749	8.67	1.22	12	0.28	1664.00	11841.00	22750	20220826	-36.62	14100	20221011	2.27	18480	-21.97	20230127	14280	0.98	20230707	22750	-36.62	20220826	14100	2.27	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
133	20230707	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14470	-70	5	-0.48	196521930	13682	33.52	14310	14500	14280	18900	10180	14540	14363.54	0.84	0	-2218	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	751	8.70	1.22	12	0.26	1664.00	11841.00	22750	20220826	-36.40	14100	20221011	2.62	18480	-21.70	20230127	14280	1.33	20230707	22750	-36.40	20220826	14100	2.62	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
134	20230707	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14340	-200	5	-1.38	131785160	9177	22.49	14310	14500	14280	18900	10180	14540	14360.37	0.84	0	-2411	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	745	8.62	1.21	12	0.18	1664.00	11841.00	22750	20220826	-36.97	14100	20221011	1.70	18480	-22.40	20230127	14280	0.42	20230707	22750	-36.97	20220826	14100	1.70	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
135	20230707	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14350	-190	5	-1.31	95324090	6630	16.25	14310	14500	14310	18900	10180	14540	14377.69	0.84	0	-1561	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	745	8.62	1.21	12	0.13	1664.00	11841.00	22750	20220826	-36.92	14100	20221011	1.77	18480	-22.35	20230127	14310	0.28	20230707	22750	-36.92	20220826	14100	1.77	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
136	20230707	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14410	-130	5	-0.89	69409790	4827	11.83	14310	14500	14310	18900	10180	14540	14379.49	0.84	0	-694	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	748	8.66	1.22	12	0.09	1664.00	11841.00	22750	20220826	-36.66	14100	20221011	2.20	18480	-22.02	20230127	14310	0.70	20230707	22750	-36.66	20220826	14100	2.20	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
137	20230707	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14340	-200	5	-1.38	3479560	243	0.60	14310	14500	14310	18900	10180	14540	14319.18	0.84	0	23	15540	15040	14700	14200	13860	14870	14030	260	4360	5000	10170	10	1	5192239	745	8.62	1.21	12	0.00	1664.00	11841.00	22750	20220826	-36.97	14100	20221011	1.70	18480	-22.40	20230127	14310	0.21	20230707	22750	-36.97	20220826	14100	1.70	20221011	2.88	N	001550	5000	259 억	43465	N	N	4	N	N
138	20230706	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14540	-580	5	-3.84	593807920	40653	152.99	15200	15200	14360	19650	10590	15120	14606.75	0.93	0	-4926	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	755	8.74	1.23	12	0.78	1664.00	11841.00	22750	20220826	-36.09	14100	20221011	3.12	18480	-21.32	20230127	14360	1.25	20230706	22750	-36.09	20220826	14100	3.12	20221011	2.86	N	001550	5000	259 억	48543	N	N	4	N	N
139	20230706	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14510	-610	5	-4.03	522545280	35731	134.46	15200	15200	14360	19650	10590	15120	14624.41	0.93	0	-4923	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	753	8.72	1.23	12	0.69	1664.00	11841.00	22750	20220826	-36.22	14100	20221011	2.91	18480	-21.48	20230127	14360	1.04	20230706	22750	-36.22	20220826	14100	2.91	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
140	20230706	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14500	-620	5	-4.10	495693350	33881	127.50	15200	15200	14360	19650	10590	15120	14630.41	0.93	0	-4266	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	753	8.71	1.22	12	0.65	1664.00	11841.00	22750	20220826	-36.26	14100	20221011	2.84	18480	-21.54	20230127	14360	0.97	20230706	22750	-36.26	20220826	14100	2.84	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
141	20230706	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14520	-600	5	-3.97	357146970	24280	91.37	15200	15200	14430	19650	10590	15120	14709.50	0.93	0	-4217	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	754	8.73	1.23	12	0.47	1664.00	11841.00	22750	20220826	-36.18	14100	20221011	2.98	18480	-21.43	20230127	14430	0.62	20230706	22750	-36.18	20220826	14100	2.98	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
142	20230706	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14620	-500	5	-3.31	246419460	16674	62.75	15200	15200	14610	19650	10590	15120	14778.64	0.93	0	-3625	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	759	8.79	1.23	12	0.32	1664.00	11841.00	22750	20220826	-35.74	14100	20221011	3.69	18480	-20.89	20230127	14610	0.07	20230706	22750	-35.74	20220826	14100	3.69	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
143	20230706	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14670	-450	5	-2.98	156514030	10532	39.63	15200	15200	14670	19650	10590	15120	14860.78	0.93	0	-3395	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	762	8.82	1.24	12	0.20	1664.00	11841.00	22750	20220826	-35.52	14100	20221011	4.04	18480	-20.62	20230127	14670	0.00	20230706	22750	-35.52	20220826	14100	4.04	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
144	20230706	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	14860	-260	5	-1.72	77330140	5175	19.47	15200	15200	14820	19650	10590	15120	14942.99	0.93	0	-2999	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	772	8.93	1.25	12	0.10	1664.00	11841.00	22750	20220826	-34.68	14100	20221011	5.39	18480	-19.59	20230127	14820	0.27	20230706	22750	-34.68	20220826	14100	5.39	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
145	20230706	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15150	30	2	0.20	531620	35	0.13	15200	15200	15150	19650	10590	15120	15191.18	0.93	0	-6	15680	15400	15260	14980	14840	15330	14910	260	4530	5000	10580	10	1	5192239	787	9.10	1.28	12	0.00	1664.00	11841.00	22750	20220826	-33.41	14100	20221011	7.45	18480	-18.02	20230127	14850	2.02	20230103	22750	-33.41	20220826	14100	7.45	20221011	2.86	N	001550	5000	259 억	48543	N	N	0	N	N
146	20230705	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15120	-390	5	-2.51	401475320	26340	75.88	15510	15540	15120	20150	10860	15510	15242.21	1.08	0	-7366	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	785	9.09	1.28	12	0.51	1664.00	11841.00	22750	20220826	-33.54	14100	20221011	7.23	18480	-18.18	20230127	14850	1.82	20230103	22750	-33.54	20220826	14100	7.23	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
147	20230705	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	-340	5	-2.19	338273600	22168	63.86	15510	15540	15160	20150	10860	15510	15259.55	1.08	0	-7063	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	788	9.12	1.28	12	0.43	1664.00	11841.00	22750	20220826	-33.32	14100	20221011	7.59	18480	-17.91	20230127	14850	2.15	20230103	22750	-33.32	20220826	14100	7.59	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
148	20230705	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15180	-330	5	-2.13	290185010	19005	54.75	15510	15540	15160	20150	10860	15510	15268.88	1.08	0	-5533	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	788	9.12	1.28	12	0.37	1664.00	11841.00	22750	20220826	-33.27	14100	20221011	7.66	18480	-17.86	20230127	14850	2.22	20230103	22750	-33.27	20220826	14100	7.66	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
149	20230705	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	-340	5	-2.19	272540460	17843	51.40	15510	15540	15160	20150	10860	15510	15274.36	1.08	0	-4745	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	788	9.12	1.28	12	0.34	1664.00	11841.00	22750	20220826	-33.32	14100	20221011	7.59	18480	-17.91	20230127	14850	2.15	20230103	22750	-33.32	20220826	14100	7.59	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
150	20230705	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15180	-330	5	-2.13	216719680	14165	40.80	15510	15540	15160	20150	10860	15510	15299.66	1.08	0	-2723	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	788	9.12	1.28	12	0.27	1664.00	11841.00	22750	20220826	-33.27	14100	20221011	7.66	18480	-17.86	20230127	14850	2.22	20230103	22750	-33.27	20220826	14100	7.66	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
151	20230705	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15170	-340	5	-2.19	185204990	12089	34.82	15510	15540	15170	20150	10860	15510	15320.12	1.08	0	-2222	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	788	9.12	1.28	12	0.23	1664.00	11841.00	22750	20220826	-33.32	14100	20221011	7.59	18480	-17.91	20230127	14850	2.15	20230103	22750	-33.32	20220826	14100	7.59	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
152	20230705	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15360	-150	5	-0.97	91604330	5943	17.12	15510	15540	15340	20150	10860	15510	15413.82	1.08	0	-1444	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	798	9.23	1.30	12	0.11	1664.00	11841.00	22750	20220826	-32.48	14100	20221011	8.94	18480	-16.88	20230127	14850	3.43	20230103	22750	-32.48	20220826	14100	8.94	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
153	20230705	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15500	-10	5	-0.06	13551840	874	2.52	15510	15510	15500	20150	10860	15510	15505.54	1.08	0	0	16056	15782	15616	15342	15176	15700	15260	260	4645	5000	10850	10	1	5192239	805	9.31	1.31	12	0.02	1664.00	11841.00	22750	20220826	-31.87	14100	20221011	9.93	18480	-16.13	20230127	14850	4.38	20230103	22750	-31.87	20220826	14100	9.93	20221011	2.86	N	001550	5000	259 억	55922	N	N	0	N	N
154	20230704	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15510	-380	5	-2.39	540777800	34597	159.02	15890	15890	15450	20650	11130	15890	15630.79	1.19	0	-4787	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	805	9.32	1.31	12	0.67	1664.00	11841.00	22750	20220826	-31.82	14100	20221011	10.00	18480	-16.07	20230127	14850	4.44	20230103	22750	-31.82	20220826	14100	10.00	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
155	20230704	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15550	-340	5	-2.14	515610460	32977	151.57	15890	15890	15450	20650	11130	15890	15635.46	1.19	0	-4665	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	807	9.34	1.31	12	0.64	1664.00	11841.00	22750	20220826	-31.65	14100	20221011	10.28	18480	-15.85	20230127	14850	4.71	20230103	22750	-31.65	20220826	14100	10.28	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
156	20230704	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15580	-310	5	-1.95	488704590	31250	143.63	15890	15890	15450	20650	11130	15890	15638.55	1.19	0	-4310	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	809	9.36	1.32	12	0.60	1664.00	11841.00	22750	20220826	-31.52	14100	20221011	10.50	18480	-15.69	20230127	14850	4.92	20230103	22750	-31.52	20220826	14100	10.50	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
157	20230704	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15560	-330	5	-2.08	461657010	29515	135.66	15890	15890	15450	20650	11130	15890	15641.44	1.19	0	-3762	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	808	9.35	1.31	12	0.57	1664.00	11841.00	22750	20220826	-31.60	14100	20221011	10.35	18480	-15.80	20230127	14850	4.78	20230103	22750	-31.60	20220826	14100	10.35	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
158	20230704	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15580	-310	5	-1.95	366593170	23391	107.51	15890	15890	15540	20650	11130	15890	15672.40	1.19	0	-3328	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	809	9.36	1.32	12	0.45	1664.00	11841.00	22750	20220826	-31.52	14100	20221011	10.50	18480	-15.69	20230127	14850	4.92	20230103	22750	-31.52	20220826	14100	10.50	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
159	20230704	110117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15570	-320	5	-2.01	323432040	20621	94.78	15890	15890	15570	20650	11130	15890	15684.60	1.19	0	-3016	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	808	9.36	1.31	12	0.40	1664.00	11841.00	22750	20220826	-31.56	14100	20221011	10.43	18480	-15.75	20230127	14850	4.85	20230103	22750	-31.56	20220826	14100	10.43	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
160	20230704	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15650	-240	5	-1.51	170347300	10827	49.76	15890	15890	15650	20650	11130	15890	15733.56	1.19	0	-1557	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	813	9.41	1.32	12	0.21	1664.00	11841.00	22750	20220826	-31.21	14100	20221011	10.99	18480	-15.31	20230127	14850	5.39	20230103	22750	-31.21	20220826	14100	10.99	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
161	20230704	090117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15890	0	3	0.00	1875010	118	0.54	15890	15890	15880	20650	11130	15890	15889.92	1.19	0	6	16170	16030	15950	15810	15730	15990	15770	260	4760	5000	11120	10	1	5192239	825	9.55	1.34	12	0.00	1664.00	11841.00	22750	20220826	-30.15	14100	20221011	12.70	18480	-14.02	20230127	14850	7.00	20230103	22750	-30.15	20220826	14100	12.70	20221011	2.88	N	001550	5000	259 억	62032	N	N	0	N	N
162	20230703	160117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15890	-130	5	-0.81	346138840	21730	116.27	15920	16090	15870	20800	11220	16020	15929.10	1.22	0	-1872	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	825	9.55	1.34	12	0.42	1664.00	11841.00	22750	20220826	-30.15	14100	20221011	12.70	18480	-14.02	20230127	14850	7.00	20230103	22750	-30.15	20220826	14100	12.70	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
163	20230703	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15890	-130	5	-0.81	327931600	20584	110.13	15920	16090	15870	20800	11220	16020	15931.38	1.22	0	-1725	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	825	9.55	1.34	12	0.40	1664.00	11841.00	22750	20220826	-30.15	14100	20221011	12.70	18480	-14.02	20230127	14850	7.00	20230103	22750	-30.15	20220826	14100	12.70	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
164	20230703	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15890	-130	5	-0.81	313995010	19707	105.44	15920	16090	15870	20800	11220	16020	15933.17	1.22	0	-1534	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	825	9.55	1.34	12	0.38	1664.00	11841.00	22750	20220826	-30.15	14100	20221011	12.70	18480	-14.02	20230127	14850	7.00	20230103	22750	-30.15	20220826	14100	12.70	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
165	20230703	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15910	-110	5	-0.69	261958880	16432	87.92	15920	16090	15870	20800	11220	16020	15942.00	1.22	0	-851	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	826	9.56	1.34	12	0.32	1664.00	11841.00	22750	20220826	-30.07	14100	20221011	12.84	18480	-13.91	20230127	14850	7.14	20230103	22750	-30.07	20220826	14100	12.84	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
166	20230703	120117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15880	-140	5	-0.87	241972750	15175	81.19	15920	16090	15870	20800	11220	16020	15945.49	1.22	0	-603	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	825	9.54	1.34	12	0.29	1664.00	11841.00	22750	20220826	-30.20	14100	20221011	12.62	18480	-14.07	20230127	14850	6.94	20230103	22750	-30.20	20220826	14100	12.62	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
167	20230703	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15940	-80	5	-0.50	158174930	9903	52.99	15920	16090	15920	20800	11220	16020	15972.43	1.22	0	464	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	828	9.58	1.35	12	0.19	1664.00	11841.00	22750	20220826	-29.93	14100	20221011	13.05	18480	-13.74	20230127	14850	7.34	20230103	22750	-29.93	20220826	14100	13.05	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
168	20230703	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	-30	5	-0.19	102253630	6398	34.23	15920	16090	15920	20800	11220	16020	15982.12	1.22	0	998	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	830	9.61	1.35	12	0.12	1664.00	11841.00	22750	20220826	-29.71	14100	20221011	13.40	18480	-13.47	20230127	14850	7.68	20230103	22750	-29.71	20220826	14100	13.40	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N
169	20230703	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	15990	-30	5	-0.19	22470750	1411	7.55	15920	15990	15920	20800	11220	16020	15925.41	1.22	0	230	16320	16170	16000	15850	15680	16245	15925	260	4790	5000	11210	10	1	5192239	830	9.61	1.35	12	0.03	1664.00	11841.00	22750	20220826	-29.71	14100	20221011	13.40	18480	-13.47	20230127	14850	7.68	20230103	22750	-29.71	20220826	14100	13.40	20221011	2.97	N	001550	5000	259 억	63310	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History