KissMeData/007690/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	1800	2	3.64	2004334450	39249	111.47	49650	52300	49550	64200	34600	49400	51067.13	20.05	0	7366	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4613	6.21	0.53	12	0.44	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.69	N	007690	5000	450 억	1806835	N	N	9	N	N
3	20230731	150228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	1600	2	3.24	1938270750	37958	107.80	49650	52300	49550	64200	34600	49400	51063.56	20.05	0	7548	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4595	6.18	0.53	12	0.42	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
4	20230731	140229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	1600	2	3.24	1769496050	34648	98.40	49650	52300	49550	64200	34600	49400	51070.65	20.05	0	7067	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4595	6.18	0.53	12	0.38	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
5	20230731	130228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	1800	2	3.64	1623931550	31799	90.31	49650	52300	49550	64200	34600	49400	51068.64	20.05	0	7141	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4613	6.21	0.53	12	0.35	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
6	20230731	120231	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	1600	2	3.24	1448556950	28365	80.56	49650	52300	49550	64200	34600	49400	51068.46	20.05	0	6833	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4595	6.18	0.53	12	0.31	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
7	20230731	110230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	1800	2	3.64	1275763250	24990	70.97	49650	52300	49550	64200	34600	49400	51050.95	20.05	0	7041	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4613	6.21	0.53	12	0.28	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
8	20230731	100230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	2400	2	4.86	942667050	18559	52.71	49650	52100	49550	64200	34600	49400	50792.99	20.05	0	6782	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	100	1	9010616	4667	6.28	0.54	12	0.21	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
9	20230731	090228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49650	250	2	0.51	14448150	291	0.83	49650	49650	49650	64200	34600	49400	49650.00	20.05	0	-23	51266	50332	49566	48632	47866	49950	48250	451	14800	5000	36550	50	1	9010616	4474	6.02	0.51	12	0.00	8248.00	96721.00	57300	20230626	-13.35	40500	20230103	22.59	57300	-13.35	20230626	40500	22.59	20230103	57300	-13.35	20230626	40500	22.59	20230103	0.69	N	007690	5000	450 억	1806835	N	N	5	N	N
10	20230728	160228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49400	-500	5	-1.00	1723477300	35080	74.78	50000	50500	48800	64800	34950	49900	49129.34	19.93	0	10728	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4451	5.99	0.51	12	0.39	8248.00	96721.00	57300	20230626	-13.79	40500	20230103	21.98	57300	-13.79	20230626	40500	21.98	20230103	57300	-13.79	20230626	40500	21.98	20230103	0.65	N	007690	5000	450 억	1796177	N	N	5	N	N
11	20230728	150227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48900	-1000	5	-2.00	1540611550	31361	66.85	50000	50500	48800	64800	34950	49900	49125.08	19.93	0	9524	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4406	5.93	0.51	12	0.35	8248.00	96721.00	57300	20230626	-14.66	40500	20230103	20.74	57300	-14.66	20230626	40500	20.74	20230103	57300	-14.66	20230626	40500	20.74	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
12	20230728	140228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48850	-1050	5	-2.10	1285046450	26135	55.71	50000	50500	48800	64800	34950	49900	49169.56	19.93	0	6751	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4402	5.92	0.51	12	0.29	8248.00	96721.00	57300	20230626	-14.75	40500	20230103	20.62	57300	-14.75	20230626	40500	20.62	20230103	57300	-14.75	20230626	40500	20.62	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
13	20230728	130228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48900	-1000	5	-2.00	1085450700	22053	47.01	50000	50500	48800	64800	34950	49900	49220.09	19.93	0	5261	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4406	5.93	0.51	12	0.24	8248.00	96721.00	57300	20230626	-14.66	40500	20230103	20.74	57300	-14.66	20230626	40500	20.74	20230103	57300	-14.66	20230626	40500	20.74	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
14	20230728	120228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48950	-950	5	-1.90	870000500	17657	37.64	50000	50500	48800	64800	34950	49900	49272.27	19.93	0	3393	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4411	5.93	0.51	12	0.20	8248.00	96721.00	57300	20230626	-14.57	40500	20230103	20.86	57300	-14.57	20230626	40500	20.86	20230103	57300	-14.57	20230626	40500	20.86	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
15	20230728	110229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49150	-750	5	-1.50	598135000	12101	25.80	50000	50500	49100	64800	34950	49900	49428.56	19.93	0	1592	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4429	5.96	0.51	12	0.13	8248.00	96721.00	57300	20230626	-14.22	40500	20230103	21.36	57300	-14.22	20230626	40500	21.36	20230103	57300	-14.22	20230626	40500	21.36	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
16	20230728	100227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49300	-600	5	-1.20	266495300	5374	11.46	50000	50500	49300	64800	34950	49900	49589.75	19.93	0	130	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4442	5.98	0.51	12	0.06	8248.00	96721.00	57300	20230626	-13.96	40500	20230103	21.73	57300	-13.96	20230626	40500	21.73	20230103	57300	-13.96	20230626	40500	21.73	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
17	20230728	090228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	50	2	0.10	6899900	138	0.29	50000	50000	49950	64800	34950	49900	49999.28	19.93	0	7	51666	50782	50116	49232	48566	50450	48900	451	14925	5000	36920	50	1	9010616	4501	6.06	0.52	12	0.00	8248.00	96721.00	57300	20230626	-12.83	40500	20230103	23.33	57300	-12.83	20230626	40500	23.33	20230103	57300	-12.83	20230626	40500	23.33	20230103	0.65	N	007690	5000	450 억	1796177	N	N	0	N	N
18	20230727	160228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-500	5	-0.99	2337866650	46905	89.31	50500	51000	49450	65500	35300	50400	49842.57	19.89	-3364	3857	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	50	1	9010616	4496	6.05	0.52	12	0.52	8248.00	96721.00	57300	20230626	-12.91	40500	20230103	23.21	57300	-12.91	20230626	40500	23.21	20230103	57300	-12.91	20230626	40500	23.21	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
19	20230727	150226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-300	5	-0.60	2204563250	44227	84.21	50500	51000	49450	65500	35300	50400	49846.55	19.89	-3364	4137	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	100	1	9010616	4514	6.07	0.52	12	0.49	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
20	20230727	140227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-200	5	-0.40	2069767150	41535	79.09	50500	51000	49450	65500	35300	50400	49831.88	19.89	-3364	4737	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	100	1	9010616	4523	6.09	0.52	12	0.46	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
21	20230727	130228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49650	-750	5	-1.49	1897531850	38079	72.51	50500	51000	49450	65500	35300	50400	49831.45	19.89	-3364	5144	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	50	1	9010616	4474	6.02	0.51	12	0.42	8248.00	96721.00	57300	20230626	-13.35	40500	20230103	22.59	57300	-13.35	20230626	40500	22.59	20230103	57300	-13.35	20230626	40500	22.59	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
22	20230727	120228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49750	-650	5	-1.29	1397343950	27993	53.30	50500	51000	49450	65500	35300	50400	49917.62	19.89	-3364	7724	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	50	1	9010616	4483	6.03	0.51	12	0.31	8248.00	96721.00	57300	20230626	-13.18	40500	20230103	22.84	57300	-13.18	20230626	40500	22.84	20230103	57300	-13.18	20230626	40500	22.84	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
23	20230727	110227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-200	5	-0.40	936970350	18769	35.74	50500	51000	49450	65500	35300	50400	49921.17	19.89	-3364	8644	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	100	1	9010616	4523	6.09	0.52	12	0.21	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
24	20230727	100227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-200	5	-0.40	239031500	4753	9.05	50500	51000	50100	65500	35300	50400	50290.66	19.89	-3364	1392	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	100	1	9010616	4523	6.09	0.52	12	0.05	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
25	20230727	090228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	100	2	0.20	1060500	21	0.04	50500	50500	50500	65500	35300	50400	50500.00	19.89	-3364	4	53133	51766	50633	49266	48133	51200	48700	451	15100	5000	37290	100	1	9010616	4550	6.12	0.52	12	0.00	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.69	N	007690	5000	450 억	1792617	N	N	1	N	N
26	20230726	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-1300	5	-2.51	2647424600	52449	261.89	51800	52000	49500	67200	36200	51700	50476.32	19.93	0	-4637	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4541	6.11	0.52	12	0.58	8248.00	96721.00	57300	20230626	-12.04	40500	20230103	24.44	57300	-12.04	20230626	40500	24.44	20230103	57300	-12.04	20230626	40500	24.44	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
27	20230726	150228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-1500	5	-2.90	2503916600	49601	247.67	51800	52000	49500	67200	36200	51700	50481.17	19.93	0	-5239	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4523	6.09	0.52	12	0.55	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
28	20230726	140228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49800	-1900	5	-3.68	1994498750	39519	197.33	51800	52000	49500	67200	36200	51700	50469.36	19.93	0	-2007	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	50	1	9010616	4487	6.04	0.51	12	0.44	8248.00	96721.00	57300	20230626	-13.09	40500	20230103	22.96	57300	-13.09	20230626	40500	22.96	20230103	57300	-13.09	20230626	40500	22.96	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
29	20230726	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-1500	5	-2.90	1603497400	31684	158.21	51800	52000	49500	67200	36200	51700	50609.06	19.93	0	-1634	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4523	6.09	0.52	12	0.35	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
30	20230726	120226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-1300	5	-2.51	1321459050	26049	130.07	51800	52000	49500	67200	36200	51700	50729.74	19.93	0	-2629	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4541	6.11	0.52	12	0.29	8248.00	96721.00	57300	20230626	-12.04	40500	20230103	24.44	57300	-12.04	20230626	40500	24.44	20230103	57300	-12.04	20230626	40500	24.44	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
31	20230726	110226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-1200	5	-2.32	1076548250	21178	105.75	51800	52000	49500	67200	36200	51700	50833.33	19.93	0	-3310	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4550	6.12	0.52	12	0.24	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
32	20230726	100227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-800	5	-1.55	617433700	12056	60.20	51800	52000	50700	67200	36200	51700	51213.81	19.93	0	-3674	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4586	6.17	0.53	12	0.13	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
33	20230726	090226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	200	2	0.39	23399500	451	2.25	51800	52000	51800	67200	36200	51700	51883.59	19.93	0	-66	52966	52332	51566	50932	50166	52650	51250	451	15500	5000	38250	100	1	9010616	4677	6.29	0.54	12	0.01	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.68	N	007690	5000	450 억	1795981	N	N	1	N	N
34	20230725	160225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	400	2	0.78	1029526500	19970	58.28	50800	52200	50800	66600	36000	51300	51553.60	19.89	0	3654	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4658	6.27	0.53	12	0.22	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.74	N	007690	5000	450 억	1791867	N	N	1	N	N
35	20230725	150223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	200	2	0.39	938654700	18203	53.12	50800	52200	50800	66600	36000	51300	51565.93	19.89	0	3536	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4640	6.24	0.53	12	0.20	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
36	20230725	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	0	3	0.00	800941100	15525	45.31	50800	52200	50800	66600	36000	51300	51590.41	19.89	0	2998	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4622	6.22	0.53	12	0.17	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
37	20230725	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	300	2	0.58	667863000	12941	37.77	50800	52200	50800	66600	36000	51300	51608.30	19.89	0	2670	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4649	6.26	0.53	12	0.14	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
38	20230725	120225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	200	2	0.39	574130900	11127	32.47	50800	52200	50800	66600	36000	51300	51598.00	19.89	0	2837	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4640	6.24	0.53	12	0.12	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
39	20230725	110225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	300	2	0.58	347804900	6744	19.68	50800	52100	50800	66600	36000	51300	51572.49	19.89	0	962	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4649	6.26	0.53	12	0.07	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
40	20230725	100224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	600	2	1.17	183007500	3548	10.35	50800	52100	50800	66600	36000	51300	51580.47	19.89	0	706	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4677	6.29	0.54	12	0.04	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
41	20230725	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-300	5	-0.58	29890800	588	1.72	50800	51300	50800	66600	36000	51300	50834.69	19.89	0	250	53166	52232	51566	50632	49966	51900	50300	451	15300	5000	37960	100	1	9010616	4595	6.18	0.53	12	0.01	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.74	N	007690	5000	450 억	1791867	N	N	47	N	N
42	20230724	160225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-1100	5	-2.10	1758303700	34185	87.20	52400	52500	50900	68100	36700	52400	51434.95	19.79	0	-282	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4622	6.22	0.53	12	0.38	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.74	N	007690	5000	450 억	1783302	N	N	47	N	N
43	20230724	150224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-900	5	-1.72	1666530700	32401	82.65	52400	52500	50900	68100	36700	52400	51434.55	19.79	0	-258	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4640	6.24	0.53	12	0.36	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
44	20230724	140222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-900	5	-1.72	1153413600	22386	57.10	52400	52500	51000	68100	36700	52400	51523.88	19.79	0	1725	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4640	6.24	0.53	12	0.25	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
45	20230724	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	703267500	13635	34.78	52400	52500	51000	68100	36700	52400	51578.11	19.79	0	359	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4613	6.21	0.53	12	0.15	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
46	20230724	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	563017300	10895	27.79	52400	52500	51200	68100	36700	52400	51676.67	19.79	0	-358	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4613	6.21	0.53	12	0.12	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
47	20230724	110225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-900	5	-1.72	397272100	7670	19.56	52400	52500	51400	68100	36700	52400	51795.58	19.79	0	-750	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4640	6.24	0.53	12	0.09	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
48	20230724	100222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-700	5	-1.34	220879900	4252	10.85	52400	52500	51500	68100	36700	52400	51947.30	19.79	0	-1066	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4658	6.27	0.53	12	0.05	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
49	20230724	090223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	0	3	0.00	2616900	50	0.13	52400	52400	52000	68100	36700	52400	52338.00	19.79	0	5	54266	53332	52666	51732	51066	53000	51400	451	15700	5000	38770	100	1	9010616	4722	6.35	0.54	12	0.00	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.74	N	007690	5000	450 억	1783302	N	N	0	N	N
50	20230721	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	-1200	5	-2.24	2060846400	39147	89.67	53500	53600	52000	69600	37600	53600	52643.74	19.82	0	-2947	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4722	6.35	0.54	12	0.43	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
51	20230721	150224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	-1000	5	-1.87	1933716000	36724	84.12	53500	53600	52000	69600	37600	53600	52655.32	19.82	0	-2903	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4740	6.38	0.54	12	0.41	8248.00	96721.00	57300	20230626	-8.20	40500	20230103	29.88	57300	-8.20	20230626	40500	29.88	20230103	57300	-8.20	20230626	40500	29.88	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
52	20230721	140222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-900	5	-1.68	1162773400	22033	50.47	53500	53600	52000	69600	37600	53600	52774.10	19.82	0	-1051	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4749	6.39	0.54	12	0.24	8248.00	96721.00	57300	20230626	-8.03	40500	20230103	30.12	57300	-8.03	20230626	40500	30.12	20230103	57300	-8.03	20230626	40500	30.12	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
53	20230721	130222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	-700	5	-1.31	940157800	17813	40.80	53500	53600	52000	69600	37600	53600	52779.22	19.82	0	470	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4767	6.41	0.55	12	0.20	8248.00	96721.00	57300	20230626	-7.68	40500	20230103	30.62	57300	-7.68	20230626	40500	30.62	20230103	57300	-7.68	20230626	40500	30.62	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
54	20230721	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	-600	5	-1.12	782134700	14819	33.94	53500	53600	52000	69600	37600	53600	52779.07	19.82	0	1236	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4776	6.43	0.55	12	0.16	8248.00	96721.00	57300	20230626	-7.50	40500	20230103	30.86	57300	-7.50	20230626	40500	30.86	20230103	57300	-7.50	20230626	40500	30.86	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
55	20230721	110223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53400	-200	5	-0.37	681715500	12923	29.60	53500	53600	52000	69600	37600	53600	52751.98	19.82	0	2152	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4812	6.47	0.55	12	0.14	8248.00	96721.00	57300	20230626	-6.81	40500	20230103	31.85	57300	-6.81	20230626	40500	31.85	20230103	57300	-6.81	20230626	40500	31.85	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
56	20230721	100224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	-700	5	-1.31	465222100	8821	20.20	53500	53600	52000	69600	37600	53600	52740.10	19.82	0	1671	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4767	6.41	0.55	12	0.10	8248.00	96721.00	57300	20230626	-7.68	40500	20230103	30.62	57300	-7.68	20230626	40500	30.62	20230103	57300	-7.68	20230626	40500	30.62	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
57	20230721	090223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	-600	5	-1.12	25494100	478	1.09	53500	53600	53000	69600	37600	53600	53333.82	19.82	0	-88	56533	55066	53133	51666	49733	55800	52400	451	16000	5000	39660	100	1	9010616	4776	6.43	0.55	12	0.01	8248.00	96721.00	57300	20230626	-7.50	40500	20230103	30.86	57300	-7.50	20230626	40500	30.86	20230103	57300	-7.50	20230626	40500	30.86	20230103	0.79	N	007690	5000	450 억	1785904	N	N	0	N	N
58	20230720	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	1600	2	3.08	2327886300	43630	167.90	51300	54600	51200	67600	36400	52000	53354.97	19.81	0	1418	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4830	6.50	0.55	12	0.48	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
59	20230720	150222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54100	2100	2	4.04	2138731500	40118	154.38	51300	54600	51200	67600	36400	52000	53311.02	19.81	0	1846	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4875	6.56	0.56	12	0.45	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
60	20230720	140221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53400	1400	2	2.69	1434662600	27054	104.11	51300	54100	51200	67600	36400	52000	53029.59	19.81	0	2220	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4812	6.47	0.55	12	0.30	8248.00	96721.00	57300	20230626	-6.81	40500	20230103	31.85	57300	-6.81	20230626	40500	31.85	20230103	57300	-6.81	20230626	40500	31.85	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
61	20230720	130222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	1700	2	3.27	1220937300	23037	88.65	51300	54100	51200	67600	36400	52000	52998.97	19.81	0	3039	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4839	6.51	0.56	12	0.26	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
62	20230720	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	1600	2	3.08	1044030700	19745	75.98	51300	54100	51200	67600	36400	52000	52875.70	19.81	0	3735	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4830	6.50	0.55	12	0.22	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
63	20230720	110222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	1700	2	3.27	791591300	15009	57.76	51300	54100	51200	67600	36400	52000	52741.11	19.81	0	4517	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4839	6.51	0.56	12	0.17	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
64	20230720	100220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	100	2	0.19	220888900	4273	16.44	51300	52500	51200	67600	36400	52000	51694.10	19.81	0	406	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4695	6.32	0.54	12	0.05	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
65	20230720	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-800	5	-1.54	56261900	1094	4.21	51300	51600	51200	67600	36400	52000	51427.70	19.81	0	354	53533	52766	52133	51366	50733	52450	51050	451	15600	5000	38480	100	1	9010616	4613	6.21	0.53	12	0.01	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.85	N	007690	5000	450 억	1785307	N	N	84	N	N
66	20230719	160225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1348405800	25943	91.98	52100	52900	51500	67700	36500	52100	51975.69	19.74	0	6000	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.29	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.89	N	007690	5000	450 억	1778435	N	N	84	N	N
67	20230719	150224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1278797100	24602	87.22	52100	52900	51500	67700	36500	52100	51979.40	19.74	0	5622	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.27	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
68	20230719	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	0	3	0.00	1179538400	22692	80.45	52100	52900	51500	67700	36500	52100	51980.36	19.74	0	5314	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4695	6.32	0.54	12	0.25	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
69	20230719	130222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	1152005200	22164	78.58	52100	52900	51500	67700	36500	52100	51976.41	19.74	0	5082	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.25	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
70	20230719	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	0	3	0.00	1136480100	21866	77.52	52100	52900	51500	67700	36500	52100	51974.76	19.74	0	5137	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4695	6.32	0.54	12	0.24	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
71	20230719	110224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-500	5	-0.96	777195200	14927	52.92	52100	52900	51600	67700	36500	52100	52066.40	19.74	0	1844	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4649	6.26	0.53	12	0.17	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
72	20230719	100223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-100	5	-0.19	503968800	9676	34.30	52100	52900	51700	67700	36500	52100	52084.42	19.74	0	1847	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4686	6.30	0.54	12	0.11	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
73	20230719	090224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	200	2	0.38	90616600	1744	6.18	52100	52300	51900	67700	36500	52100	51959.06	19.74	0	-632	54766	53432	52666	51332	50566	53050	50950	451	15600	5000	38550	100	1	9010616	4713	6.34	0.54	12	0.02	8248.00	96721.00	57300	20230626	-8.73	40500	20230103	29.14	57300	-8.73	20230626	40500	29.14	20230103	57300	-8.73	20230626	40500	29.14	20230103	0.89	N	007690	5000	450 억	1778435	N	N	135	N	N
74	20230718	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	-1600	5	-2.98	1480704500	28149	88.98	53700	54000	51900	69800	37600	53700	52602.38	19.67	0	5823	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4695	6.32	0.54	12	0.31	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.86	N	007690	5000	450 억	1772432	N	N	135	N	N
75	20230718	150223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	-1400	5	-2.61	1270524600	24111	76.21	53700	54000	52100	69800	37600	53700	52694.81	19.67	0	4267	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4713	6.34	0.54	12	0.27	8248.00	96721.00	57300	20230626	-8.73	40500	20230103	29.14	57300	-8.73	20230626	40500	29.14	20230103	57300	-8.73	20230626	40500	29.14	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
76	20230718	140221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-1000	5	-1.86	796804900	15054	47.59	53700	54000	52500	69800	37600	53700	52929.78	19.67	0	794	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4749	6.39	0.54	12	0.17	8248.00	96721.00	57300	20230626	-8.03	40500	20230103	30.12	57300	-8.03	20230626	40500	30.12	20230103	57300	-8.03	20230626	40500	30.12	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
77	20230718	130223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-1000	5	-1.86	744143500	14053	44.42	53700	54000	52500	69800	37600	53700	52952.64	19.67	0	844	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4749	6.39	0.54	12	0.16	8248.00	96721.00	57300	20230626	-8.03	40500	20230103	30.12	57300	-8.03	20230626	40500	30.12	20230103	57300	-8.03	20230626	40500	30.12	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
78	20230718	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52800	-900	5	-1.68	605163500	11409	36.06	53700	54000	52600	69800	37600	53700	53042.64	19.67	0	372	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4758	6.40	0.55	12	0.13	8248.00	96721.00	57300	20230626	-7.85	40500	20230103	30.37	57300	-7.85	20230626	40500	30.37	20230103	57300	-7.85	20230626	40500	30.37	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
79	20230718	110223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	-800	5	-1.49	419775700	7893	24.95	53700	54000	52700	69800	37600	53700	53183.29	19.67	0	-664	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4767	6.41	0.55	12	0.09	8248.00	96721.00	57300	20230626	-7.68	40500	20230103	30.62	57300	-7.68	20230626	40500	30.62	20230103	57300	-7.68	20230626	40500	30.62	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
80	20230718	100221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-400	5	-0.74	161461900	3019	9.54	53700	54000	53200	69800	37600	53700	53481.91	19.67	0	-259	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4803	6.46	0.55	12	0.03	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
81	20230718	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	100	2	0.19	16724700	312	0.99	53700	54000	53500	69800	37600	53700	53604.81	19.67	0	142	54966	54332	53866	53232	52766	54100	53000	451	16100	5000	39730	100	1	9010616	4848	6.52	0.56	12	0.00	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.86	N	007690	5000	450 억	1772432	N	N	20	N	N
82	20230717	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	-700	5	-1.29	1703881300	31630	112.78	54400	54500	53400	70700	38100	54400	53869.16	19.59	0	7192	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4839	6.51	0.56	12	0.35	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.85	N	007690	5000	450 억	1764928	N	N	20	N	N
83	20230717	150222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	1632602600	30306	108.06	54400	54500	53400	70700	38100	54400	53870.61	19.59	0	7320	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.34	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
84	20230717	140223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	1304161900	24196	86.28	54400	54500	53400	70700	38100	54400	53899.90	19.59	0	6743	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.27	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
85	20230717	130220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	-400	5	-0.74	1090955300	20239	72.17	54400	54500	53400	70700	38100	54400	53903.62	19.59	0	5702	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4866	6.55	0.56	12	0.22	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
86	20230717	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	-600	5	-1.10	983497200	18250	65.07	54400	54500	53400	70700	38100	54400	53890.26	19.59	0	5473	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4848	6.52	0.56	12	0.20	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
87	20230717	110221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	700175700	12986	46.30	54400	54500	53400	70700	38100	54400	53917.73	19.59	0	4142	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.14	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
88	20230717	100221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	-700	5	-1.29	411062900	7637	27.23	54400	54400	53400	70700	38100	54400	53825.18	19.59	0	2162	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4839	6.51	0.56	12	0.08	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
89	20230717	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	-400	5	-0.74	46635700	862	3.07	54400	54400	54000	70700	38100	54400	54101.74	19.59	0	417	55733	55066	54333	53666	52933	55400	54000	451	16300	5000	40250	100	1	9010616	4866	6.55	0.56	12	0.01	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.85	N	007690	5000	450 억	1764928	N	N	171	N	N
90	20230714	160220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	0	3	0.00	1518912500	28024	54.80	54100	55000	53600	70700	38100	54400	54199.63	19.60	0	717	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4902	6.60	0.56	12	0.31	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.77	N	007690	5000	450 억	1765718	N	N	171	N	N
91	20230714	150221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54100	-300	5	-0.55	1268415000	23384	45.73	54100	55000	53600	70700	38100	54400	54242.86	19.60	0	276	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4875	6.56	0.56	12	0.26	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
92	20230714	140221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54600	200	2	0.37	981169600	18089	35.37	54100	55000	53600	70700	38100	54400	54241.23	19.60	0	-5	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4920	6.62	0.56	12	0.20	8248.00	96721.00	57300	20230626	-4.71	40500	20230103	34.81	57300	-4.71	20230626	40500	34.81	20230103	57300	-4.71	20230626	40500	34.81	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
93	20230714	130219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	500	2	0.92	838745000	15479	30.27	54100	55000	53600	70700	38100	54400	54185.99	19.60	0	-736	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4947	6.66	0.57	12	0.17	8248.00	96721.00	57300	20230626	-4.19	40500	20230103	35.56	57300	-4.19	20230626	40500	35.56	20230103	57300	-4.19	20230626	40500	35.56	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
94	20230714	120221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	0	3	0.00	637718800	11806	23.09	54100	54700	53600	70700	38100	54400	54016.50	19.60	0	-616	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4902	6.60	0.56	12	0.13	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
95	20230714	110220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	389835200	7231	14.14	54100	54400	53600	70700	38100	54400	53911.66	19.60	0	-46	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.08	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
96	20230714	100222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	276189000	5129	10.03	54100	54400	53600	70700	38100	54400	53848.51	19.60	0	542	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4857	6.53	0.56	12	0.06	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
97	20230714	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54100	-300	5	-0.55	19826300	367	0.72	54100	54100	53900	70700	38100	54400	54022.62	19.60	0	146	56733	55566	54233	53066	51733	54900	52400	451	16300	5000	40250	100	1	9010616	4875	6.56	0.56	12	0.00	8248.00	96721.00	57300	20230626	-5.58	40500	20230103	33.58	57300	-5.58	20230626	40500	33.58	20230103	57300	-5.58	20230626	40500	33.58	20230103	0.77	N	007690	5000	450 억	1765718	N	N	144	N	N
98	20230713	160220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	-400	5	-0.73	2774375000	50928	53.19	55400	55400	52900	71200	38400	54800	54476.40	19.72	0	-16974	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4902	6.60	0.56	12	0.57	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.74	N	007690	5000	450 억	1776759	N	N	144	N	N
99	20230713	150218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	100	2	0.18	2606867100	47869	49.99	55400	55400	52900	71200	38400	54800	54458.34	19.72	0	-16759	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4947	6.66	0.57	12	0.53	8248.00	96721.00	57300	20230626	-4.19	40500	20230103	35.56	57300	-4.19	20230626	40500	35.56	20230103	57300	-4.19	20230626	40500	35.56	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
100	20230713	140219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54700	-100	5	-0.18	2254062600	41437	43.27	55400	55400	52900	71200	38400	54800	54397.32	19.72	0	-13536	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4929	6.63	0.57	12	0.46	8248.00	96721.00	57300	20230626	-4.54	40500	20230103	35.06	57300	-4.54	20230626	40500	35.06	20230103	57300	-4.54	20230626	40500	35.06	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
101	20230713	130219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55100	300	2	0.55	1909701300	35170	36.73	55400	55400	52900	71200	38400	54800	54299.13	19.72	0	-10871	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4965	6.68	0.57	12	0.39	8248.00	96721.00	57300	20230626	-3.84	40500	20230103	36.05	57300	-3.84	20230626	40500	36.05	20230103	57300	-3.84	20230626	40500	36.05	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
102	20230713	120218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55100	300	2	0.55	1691495000	31203	32.59	55400	55400	52900	71200	38400	54800	54209.33	19.72	0	-9506	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4965	6.68	0.57	12	0.35	8248.00	96721.00	57300	20230626	-3.84	40500	20230103	36.05	57300	-3.84	20230626	40500	36.05	20230103	57300	-3.84	20230626	40500	36.05	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
103	20230713	110220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55000	200	2	0.36	1425893700	26368	27.54	55400	55400	52900	71200	38400	54800	54076.62	19.72	0	-7723	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4956	6.67	0.57	12	0.29	8248.00	96721.00	57300	20230626	-4.01	40500	20230103	35.80	57300	-4.01	20230626	40500	35.80	20230103	57300	-4.01	20230626	40500	35.80	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
104	20230713	100220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	0	3	0.00	1050324300	19524	20.39	55400	55400	52900	71200	38400	54800	53796.47	19.72	0	-6306	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4938	6.64	0.57	12	0.22	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
105	20230713	090206	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54900	100	2	0.18	9061400	164	0.17	55400	55400	54900	71200	38400	54800	55258.02	19.72	0	-19	58466	56632	54266	52432	50066	57550	53350	451	16400	5000	40550	100	1	9010616	4947	6.66	0.57	12	0.00	8248.00	96721.00	57300	20230626	-4.19	40500	20230103	35.56	57300	-4.19	20230626	40500	35.56	20230103	57300	-4.19	20230626	40500	35.56	20230103	0.74	N	007690	5000	450 억	1776759	N	N	64	N	N
106	20230712	160218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	2400	2	4.58	5244495100	95702	279.96	52600	56100	51900	68100	36700	52400	54800.27	19.76	0	-6751	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4938	6.64	0.57	12	1.06	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.74	N	007690	5000	450 억	1780695	N	N	64	N	N
107	20230712	150218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	2400	2	4.58	5142966100	93852	274.55	52600	56100	51900	68100	36700	52400	54798.68	19.76	0	-6195	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4938	6.64	0.57	12	1.04	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
108	20230712	140216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54700	2300	2	4.39	4357140100	79508	232.59	52600	56100	51900	68100	36700	52400	54801.28	19.76	0	-4480	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4929	6.63	0.57	12	0.88	8248.00	96721.00	57300	20230626	-4.54	40500	20230103	35.06	57300	-4.54	20230626	40500	35.06	20230103	57300	-4.54	20230626	40500	35.06	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
109	20230712	130218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55300	2900	2	5.53	3761910000	68705	200.99	52600	56100	51900	68100	36700	52400	54754.53	19.76	0	-2203	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4983	6.70	0.57	12	0.76	8248.00	96721.00	57300	20230626	-3.49	40500	20230103	36.54	57300	-3.49	20230626	40500	36.54	20230103	57300	-3.49	20230626	40500	36.54	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
110	20230712	120218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	56000	3600	2	6.87	2764012200	50822	148.67	52600	56100	51900	68100	36700	52400	54386.14	19.76	0	-3558	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	5046	6.79	0.58	12	0.56	8248.00	96721.00	57300	20230626	-2.27	40500	20230103	38.27	57300	-2.27	20230626	40500	38.27	20230103	57300	-2.27	20230626	40500	38.27	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
111	20230712	110217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	1800	2	3.44	1555845900	28971	84.75	52600	54700	51900	68100	36700	52400	53703.56	19.76	0	-2068	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4884	6.57	0.56	12	0.32	8248.00	96721.00	57300	20230626	-5.41	40500	20230103	33.83	57300	-5.41	20230626	40500	33.83	20230103	57300	-5.41	20230626	40500	33.83	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
112	20230712	100219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	1600	2	3.05	1040603100	19463	56.94	52600	54700	51900	68100	36700	52400	53465.71	19.76	0	783	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4866	6.55	0.56	12	0.22	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
113	20230712	090218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	0	3	0.00	24721200	471	1.38	52600	52700	52400	68100	36700	52400	52486.62	19.76	0	-339	53533	52966	51933	51366	50333	53250	51650	451	15700	5000	38770	100	1	9010616	4722	6.35	0.54	12	0.01	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.74	N	007690	5000	450 억	1780695	N	N	1295	N	N
114	20230711	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	1500	2	2.95	1763503000	34147	175.71	51000	52500	50900	66100	35700	50900	51644.23	19.80	0	-4132	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4722	6.35	0.54	12	0.38	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.75	N	007690	5000	450 억	1784180	N	N	1295	N	N
115	20230711	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	1100	2	2.16	1391072600	27027	139.07	51000	52200	50900	66100	35700	50900	51469.74	19.80	0	-1538	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4686	6.30	0.54	12	0.30	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
116	20230711	140215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	500	2	0.98	1067809200	20786	106.96	51000	52200	50900	66100	35700	50900	51371.56	19.80	0	-1085	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4631	6.23	0.53	12	0.23	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
117	20230711	130215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	200	2	0.39	796586800	15515	79.83	51000	52200	50900	66100	35700	50900	51343.01	19.80	0	-2148	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.17	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
118	20230711	120216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	100	2	0.20	641010300	12467	64.15	51000	52200	50900	66100	35700	50900	51416.56	19.80	0	-3481	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4595	6.18	0.53	12	0.14	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
119	20230711	110217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	200	2	0.39	462668000	8975	46.18	51000	52200	50900	66100	35700	50900	51550.75	19.80	0	-3184	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.10	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
120	20230711	100217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	700	2	1.38	175127400	3409	17.54	51000	51700	50900	66100	35700	50900	51372.07	19.80	0	-251	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4649	6.26	0.53	12	0.04	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
121	20230711	090216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	200	2	0.39	17750100	348	1.79	51000	51100	51000	66100	35700	50900	51006.03	19.80	0	2	51966	51432	50966	50432	49966	51400	50400	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.00	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.75	N	007690	5000	450 억	1784180	N	N	309	N	N
122	20230710	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	0	3	0.00	991378000	19424	78.33	50900	51500	50500	66100	35700	50900	51039.18	19.77	0	726	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4586	6.17	0.53	12	0.22	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.77	N	007690	5000	450 억	1781033	N	N	309	N	N
123	20230710	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	400	2	0.79	919573900	18019	72.67	50900	51500	50500	66100	35700	50900	51033.57	19.77	0	934	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4622	6.22	0.53	12	0.20	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
124	20230710	140213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	-200	5	-0.39	799592200	15674	63.21	50900	51500	50500	66100	35700	50900	51013.92	19.77	0	892	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4568	6.15	0.52	12	0.17	8248.00	96721.00	57300	20230626	-11.52	40500	20230103	25.19	57300	-11.52	20230626	40500	25.19	20230103	57300	-11.52	20230626	40500	25.19	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
125	20230710	130212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	300	2	0.59	515942600	10112	40.78	50900	51500	50500	66100	35700	50900	51022.80	19.77	0	-297	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4613	6.21	0.53	12	0.11	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
126	20230710	120216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	100	2	0.20	440666200	8640	34.84	50900	51500	50500	66100	35700	50900	51003.03	19.77	0	-302	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4595	6.18	0.53	12	0.10	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
127	20230710	110216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	0	3	0.00	364289300	7141	28.80	50900	51500	50500	66100	35700	50900	51013.77	19.77	0	-530	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4586	6.17	0.53	12	0.08	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
128	20230710	100215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	200	2	0.39	255455700	5009	20.20	50900	51500	50500	66100	35700	50900	50999.34	19.77	0	-161	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4604	6.20	0.53	12	0.06	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
129	20230710	090215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-100	5	-0.20	72896800	1431	5.77	50900	51500	50800	66100	35700	50900	50941.16	19.77	0	-758	52166	51532	51066	50432	49966	51300	50200	451	15200	5000	37660	100	1	9010616	4577	6.16	0.53	12	0.02	8248.00	96721.00	57300	20230626	-11.34	40500	20230103	25.43	57300	-11.34	20230626	40500	25.43	20230103	57300	-11.34	20230626	40500	25.43	20230103	0.77	N	007690	5000	450 억	1781033	N	N	30	N	N
130	20230707	160214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-900	5	-1.74	1264840000	24780	72.96	51300	51700	50600	67300	36300	51800	51042.89	19.79	0	-4528	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4586	6.17	0.53	12	0.28	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.78	N	007690	5000	450 억	1782876	N	N	30	N	N
131	20230707	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-900	5	-1.74	1133358200	22201	65.37	51300	51700	50600	67300	36300	51800	51049.87	19.79	0	-5424	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4586	6.17	0.53	12	0.25	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
132	20230707	140217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-600	5	-1.16	896792200	17565	51.72	51300	51700	50600	67300	36300	51800	51055.63	19.79	0	-3863	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4613	6.21	0.53	12	0.19	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
133	20230707	130216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-800	5	-1.54	757980700	14851	43.73	51300	51700	50600	67300	36300	51800	51039.03	19.79	0	-2357	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4595	6.18	0.53	12	0.16	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
134	20230707	120215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-800	5	-1.54	635777900	12460	36.69	51300	51700	50600	67300	36300	51800	51025.51	19.79	0	-1267	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4595	6.18	0.53	12	0.14	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
135	20230707	110215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-700	5	-1.35	428876300	8412	24.77	51300	51700	50600	67300	36300	51800	50983.87	19.79	0	-2366	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4604	6.20	0.53	12	0.09	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
136	20230707	100216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-1000	5	-1.93	284898600	5581	16.43	51300	51700	50600	67300	36300	51800	51047.95	19.79	0	-2086	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4577	6.16	0.53	12	0.06	8248.00	96721.00	57300	20230626	-11.34	40500	20230103	25.43	57300	-11.34	20230626	40500	25.43	20230103	57300	-11.34	20230626	40500	25.43	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
137	20230707	090214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-700	5	-1.35	32206100	629	1.85	51300	51500	51100	67300	36300	51800	51202.07	19.79	0	-317	52800	52300	51700	51200	50600	52000	50900	451	15500	5000	38330	100	1	9010616	4604	6.20	0.53	12	0.01	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.78	N	007690	5000	450 억	1782876	N	N	141	N	N
138	20230706	160213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-400	5	-0.77	1752522600	33932	85.19	52100	52200	51100	67800	36600	52200	51647.91	19.76	0	-3207	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4667	6.28	0.54	12	0.38	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.75	N	007690	5000	450 억	1780687	N	N	141	N	N
139	20230706	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-500	5	-0.96	1649437100	31932	80.17	52100	52200	51100	67800	36600	52200	51654.50	19.76	0	-2816	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4658	6.27	0.53	12	0.35	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
140	20230706	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	-200	5	-0.38	1218276700	23577	59.19	52100	52200	51100	67800	36600	52200	51672.03	19.76	0	1223	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4686	6.30	0.54	12	0.26	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
141	20230706	130214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-500	5	-0.96	885639700	17127	43.00	52100	52200	51100	67800	36600	52200	51709.86	19.76	0	1779	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4658	6.27	0.53	12	0.19	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
142	20230706	120214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-400	5	-0.77	769958900	14894	37.39	52100	52200	51100	67800	36600	52200	51695.57	19.76	0	2086	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4667	6.28	0.54	12	0.17	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
143	20230706	110215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	0	3	0.00	632264400	12239	30.73	52100	52200	51100	67800	36600	52200	51659.37	19.76	0	2053	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4704	6.33	0.54	12	0.14	8248.00	96721.00	57300	20230626	-8.90	40500	20230103	28.89	57300	-8.90	20230626	40500	28.89	20230103	57300	-8.90	20230626	40500	28.89	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
144	20230706	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-300	5	-0.57	449190500	8718	21.89	52100	52100	51100	67800	36600	52200	51523.71	19.76	0	1050	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4677	6.29	0.54	12	0.10	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
145	20230706	090213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-800	5	-1.53	104349100	2023	5.08	52100	52100	51200	67800	36600	52200	51578.29	19.76	0	705	54600	53400	52700	51500	50800	53050	51150	451	15600	5000	38620	100	1	9010616	4631	6.23	0.53	12	0.02	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.75	N	007690	5000	450 억	1780687	N	N	0	N	N
146	20230705	160214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	-1300	5	-2.43	2090748200	39713	61.10	53500	53900	52000	69500	37500	53500	52647.51	19.68	0	6515	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4704	6.33	0.54	12	0.44	8248.00	96721.00	57300	20230626	-8.90	40500	20230103	28.89	57300	-8.90	20230626	40500	28.89	20230103	57300	-8.90	20230626	40500	28.89	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
147	20230705	150213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-800	5	-1.50	1957998800	37176	57.19	53500	53900	52000	69500	37500	53500	52668.36	19.68	0	5497	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4749	6.39	0.54	12	0.41	8248.00	96721.00	57300	20230626	-8.03	40500	20230103	30.12	57300	-8.03	20230626	40500	30.12	20230103	57300	-8.03	20230626	40500	30.12	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
148	20230705	140212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52600	-900	5	-1.68	1720898700	32669	50.26	53500	53900	52000	69500	37500	53500	52676.81	19.68	0	4918	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4740	6.38	0.54	12	0.36	8248.00	96721.00	57300	20230626	-8.20	40500	20230103	29.88	57300	-8.20	20230626	40500	29.88	20230103	57300	-8.20	20230626	40500	29.88	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
149	20230705	130211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52700	-800	5	-1.50	1511123700	28685	44.13	53500	53900	52000	69500	37500	53500	52679.93	19.68	0	3750	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4749	6.39	0.54	12	0.32	8248.00	96721.00	57300	20230626	-8.03	40500	20230103	30.12	57300	-8.03	20230626	40500	30.12	20230103	57300	-8.03	20230626	40500	30.12	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
150	20230705	120212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	-1000	5	-1.87	1246828100	23674	36.42	53500	53900	52000	69500	37500	53500	52666.56	19.68	0	2389	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4731	6.37	0.54	12	0.26	8248.00	96721.00	57300	20230626	-8.38	40500	20230103	29.63	57300	-8.38	20230626	40500	29.63	20230103	57300	-8.38	20230626	40500	29.63	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
151	20230705	110212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	-500	5	-0.93	896629300	17018	26.18	53500	53900	52000	69500	37500	53500	52687.11	19.68	0	-181	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4776	6.43	0.55	12	0.19	8248.00	96721.00	57300	20230626	-7.50	40500	20230103	30.86	57300	-7.50	20230626	40500	30.86	20230103	57300	-7.50	20230626	40500	30.86	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
152	20230705	100213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	-1200	5	-2.24	490695900	9277	14.27	53500	53900	52200	69500	37500	53500	52893.81	19.68	0	-1886	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4713	6.34	0.54	12	0.10	8248.00	96721.00	57300	20230626	-8.73	40500	20230103	29.14	57300	-8.73	20230626	40500	29.14	20230103	57300	-8.73	20230626	40500	29.14	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
153	20230705	090212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	100	2	0.19	14419800	269	0.41	53500	53900	53500	69500	37500	53500	53605.20	19.68	0	-4	55966	54732	53766	52532	51566	54250	52050	451	16000	5000	39590	100	1	9010616	4830	6.50	0.55	12	0.00	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.78	N	007690	5000	450 억	1773448	N	N	0	N	N
154	20230704	160211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53500	-1300	5	-2.37	3470491700	64904	96.81	54800	55000	52800	71200	38400	54800	53471.15	19.58	0	9616	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4821	6.49	0.55	12	0.72	8248.00	96721.00	57300	20230626	-6.63	40500	20230103	32.10	57300	-6.63	20230626	40500	32.10	20230103	57300	-6.63	20230626	40500	32.10	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
155	20230704	150210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	-1200	5	-2.19	3366010400	62952	93.90	54800	55000	52800	71200	38400	54800	53469.48	19.58	0	9440	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4830	6.50	0.55	12	0.70	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
156	20230704	140212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	-1100	5	-2.01	2970321500	55571	82.89	54800	55000	52800	71200	38400	54800	53450.93	19.58	0	9717	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4839	6.51	0.56	12	0.62	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
157	20230704	130210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-1500	5	-2.74	2477825800	46408	69.22	54800	55000	52800	71200	38400	54800	53392.21	19.58	0	7814	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4803	6.46	0.55	12	0.52	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
158	20230704	120211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53400	-1400	5	-2.55	2173224200	40703	60.71	54800	55000	52800	71200	38400	54800	53392.24	19.58	0	7123	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4812	6.47	0.55	12	0.45	8248.00	96721.00	57300	20230626	-6.81	40500	20230103	31.85	57300	-6.81	20230626	40500	31.85	20230103	57300	-6.81	20230626	40500	31.85	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
159	20230704	110208	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-1500	5	-2.74	1778952100	33314	49.69	54800	55000	52800	71200	38400	54800	53399.53	19.58	0	6899	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4803	6.46	0.55	12	0.37	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
160	20230704	100209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-1500	5	-2.74	1123335000	21024	31.36	54800	55000	52800	71200	38400	54800	53431.08	19.58	0	4368	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4803	6.46	0.55	12	0.23	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
161	20230704	090209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55000	200	2	0.36	5701200	104	0.16	54800	55000	54800	71200	38400	54800	54819.23	19.58	0	2	57666	56232	55266	53832	52866	55750	53350	451	16400	5000	40550	100	1	9010616	4956	6.67	0.57	12	0.00	8248.00	96721.00	57300	20230626	-4.01	40500	20230103	35.80	57300	-4.01	20230626	40500	35.80	20230103	57300	-4.01	20230626	40500	35.80	20230103	0.81	N	007690	5000	450 억	1763968	N	N	2	N	N
162	20230703	160208	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	900	2	1.67	3708274300	66942	182.83	54900	56700	54300	70000	37800	53900	55395.81	19.61	0	-329	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4938	6.64	0.57	12	0.74	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.83	N	007690	5000	450 억	1767177	N	N	2	N	N
163	20230703	150209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	900	2	1.67	3420801200	61679	168.45	54900	56700	54600	70000	37800	53900	55461.36	19.61	0	-1353	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4938	6.64	0.57	12	0.68	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
164	20230703	140209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55100	1200	2	2.23	3183821900	57362	156.66	54900	56700	54600	70000	37800	53900	55504.03	19.61	0	-176	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4965	6.68	0.57	12	0.64	8248.00	96721.00	57300	20230626	-3.84	40500	20230103	36.05	57300	-3.84	20230626	40500	36.05	20230103	57300	-3.84	20230626	40500	36.05	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
165	20230703	130207	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55200	1300	2	2.41	2897222200	52164	142.47	54900	56700	54600	70000	37800	53900	55540.64	19.61	0	831	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4974	6.69	0.57	12	0.58	8248.00	96721.00	57300	20230626	-3.66	40500	20230103	36.30	57300	-3.66	20230626	40500	36.30	20230103	57300	-3.66	20230626	40500	36.30	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
166	20230703	120209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55200	1300	2	2.41	2587203100	46531	127.08	54900	56700	54600	70000	37800	53900	55601.71	19.61	0	231	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4974	6.69	0.57	12	0.52	8248.00	96721.00	57300	20230626	-3.66	40500	20230103	36.30	57300	-3.66	20230626	40500	36.30	20230103	57300	-3.66	20230626	40500	36.30	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
167	20230703	110209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55800	1900	2	3.53	1554420600	28103	76.75	54900	56000	54600	70000	37800	53900	55311.55	19.61	0	1051	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	5028	6.77	0.58	12	0.31	8248.00	96721.00	57300	20230626	-2.62	40500	20230103	37.78	57300	-2.62	20230626	40500	37.78	20230103	57300	-2.62	20230626	40500	37.78	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
168	20230703	100206	55	30.00	KOSPI	화학	N	N	N	Y	40	N	55000	1100	2	2.04	847470400	15381	42.01	54900	55500	54600	70000	37800	53900	55098.52	19.61	0	-1934	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4956	6.67	0.57	12	0.17	8248.00	96721.00	57300	20230626	-4.01	40500	20230103	35.80	57300	-4.01	20230626	40500	35.80	20230103	57300	-4.01	20230626	40500	35.80	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N
169	20230703	090207	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54600	700	2	1.30	80456000	1468	4.01	54900	54900	54600	70000	37800	53900	54806.54	19.61	0	-508	55833	54866	54133	53166	52433	54500	52800	451	16100	5000	39880	100	1	9010616	4920	6.62	0.56	12	0.02	8248.00	96721.00	57300	20230626	-4.71	40500	20230103	34.81	57300	-4.71	20230626	40500	34.81	20230103	57300	-4.71	20230626	40500	34.81	20230103	0.83	N	007690	5000	450 억	1767177	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History