KissMeData/008490/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	160233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-150	5	-0.55	176873450	6543	98.76	27250	27400	26900	35400	19100	27250	27032.47	9.06	0	445	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3135	9.22	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.35	N	008490	500	60 억	1048602	N	N	4	N	N
3	20230731	150233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-250	5	-0.92	166992650	6178	93.25	27250	27400	26900	35400	19100	27250	27030.21	9.06	0	498	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3124	9.19	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
4	20230731	140233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-150	5	-0.55	135327950	5005	75.55	27250	27400	26900	35400	19100	27250	27038.55	9.06	0	311	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3135	9.22	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
5	20230731	130233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-300	5	-1.10	116801200	4318	65.18	27250	27400	26900	35400	19100	27250	27049.84	9.06	0	331	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3118	9.17	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.70	26000	20230707	3.65	34200	-21.20	20230201	26000	3.65	20230707	37800	-28.70	20220816	26000	3.65	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
6	20230731	120236	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-150	5	-0.55	63783300	2355	35.55	27250	27400	26950	35400	19100	27250	27084.20	9.06	0	401	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3135	9.22	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
7	20230731	110235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-200	5	-0.73	48367900	1786	26.96	27250	27400	26950	35400	19100	27250	27081.69	9.06	0	277	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3129	9.21	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
8	20230731	100235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-200	5	-0.73	28483100	1052	15.88	27250	27400	26950	35400	19100	27250	27075.19	9.06	0	220	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3129	9.21	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
9	20230731	090233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	0	3	0.00	354250	13	0.20	27250	27250	27250	35400	19100	27250	27250.00	9.06	0	67	27816	27532	27316	27032	26816	27675	27175	61	8150	500	19620	50	1	11569113	3153	9.28	0.72	12	0.00	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.35	N	008490	500	60 억	1048602	N	N	6	N	N
10	20230728	160233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	50	2	0.18	179323700	6580	77.92	27100	27600	27100	35350	19050	27200	27252.84	9.06	0	637	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3153	9.28	0.72	12	0.06	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.37	N	008490	500	60 억	1047920	N	N	6	N	N
11	20230728	150232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	0	3	0.00	175758450	6449	76.36	27100	27600	27100	35350	19050	27200	27253.60	9.06	0	631	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3147	9.26	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
12	20230728	140232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	0	3	0.00	159692350	5858	69.37	27100	27600	27100	35350	19050	27200	27260.56	9.06	0	621	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3147	9.26	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
13	20230728	130233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	0	3	0.00	120612950	4424	52.39	27100	27600	27100	35350	19050	27200	27263.33	9.06	0	652	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
14	20230728	120232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	0	3	0.00	109205550	4005	47.42	27100	27600	27100	35350	19050	27200	27267.30	9.06	0	603	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
15	20230728	110234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	0	3	0.00	97252100	3566	42.23	27100	27600	27100	35350	19050	27200	27272.04	9.06	0	583	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
16	20230728	100232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	50	2	0.18	59750750	2189	25.92	27100	27600	27100	35350	19050	27200	27295.91	9.06	0	541	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3153	9.28	0.72	12	0.02	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
17	20230728	090234	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-50	5	-0.18	461100	17	0.20	27100	27150	27100	35350	19050	27200	27123.53	9.06	0	1	28033	27616	26933	26516	25833	27825	26725	61	8150	500	19580	50	1	11569113	3141	9.24	0.72	12	0.00	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.37	N	008490	500	60 억	1047920	N	N	0	N	N
18	20230727	160233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	850	2	3.23	227922750	8425	53.26	26250	27350	26250	34250	18450	26350	27053.13	9.06	-284	-121	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3147	9.26	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
19	20230727	150231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	950	2	3.61	205508050	7603	48.06	26250	27350	26250	34250	18450	26350	27029.86	9.06	-284	42	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3158	9.29	0.72	12	0.07	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
20	20230727	140231	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	800	2	3.04	156535100	5804	36.69	26250	27350	26250	34250	18450	26350	26970.21	9.06	-284	145	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3141	9.24	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
21	20230727	130233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	650	2	2.47	149785100	5555	35.12	26250	27350	26250	34250	18450	26350	26964.01	9.06	-284	124	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3124	9.19	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
22	20230727	120233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	650	2	2.47	139488300	5173	32.70	26250	27350	26250	34250	18450	26350	26964.68	9.06	-284	144	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3124	9.19	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
23	20230727	110232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	900	2	3.42	107557300	3998	25.27	26250	27350	26250	34250	18450	26350	26902.78	9.06	-284	525	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3153	9.28	0.72	12	0.03	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
24	20230727	100232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	850	2	3.23	89403600	3330	21.05	26250	27250	26250	34250	18450	26350	26847.93	9.06	-284	460	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.04	26000	20230707	4.62	34200	-20.47	20230201	26000	4.62	20230707	37800	-28.04	20220816	26000	4.62	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
25	20230727	090233	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26500	150	2	0.57	5861900	223	1.41	26250	26500	26250	34250	18450	26350	26286.55	9.06	-284	33	27650	27000	26500	25850	25350	26750	25600	61	7900	500	18970	50	1	11569113	3066	9.02	0.70	12	0.00	2938.00	37690.00	37800	20220816	-29.89	26000	20230707	1.92	34200	-22.51	20230201	26000	1.92	20230707	37800	-29.89	20220816	26000	1.92	20230707	0.35	N	008490	500	60 억	1047762	N	N	1	N	N
26	20230726	160231	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26350	-650	5	-2.41	413775750	15684	148.80	27000	27150	26000	35100	18900	27000	26382.04	9.06	0	253	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3048	8.97	0.70	12	0.14	2938.00	37690.00	37800	20220816	-30.29	26000	20230726	1.35	34200	-22.95	20230201	26000	1.35	20230726	37800	-30.29	20220816	26000	1.35	20230726	0.36	N	008490	500	60 억	1048046	N	N	1	N	N
27	20230726	150233	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26400	-600	5	-2.22	390797650	14808	140.49	27000	27150	26000	35100	18900	27000	26390.98	9.06	0	127	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3054	8.99	0.70	12	0.13	2938.00	37690.00	37800	20220816	-30.16	26000	20230726	1.54	34200	-22.81	20230201	26000	1.54	20230726	37800	-30.16	20220816	26000	1.54	20230726	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
28	20230726	140233	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26250	-750	5	-2.78	369389100	13991	132.74	27000	27150	26000	35100	18900	27000	26401.91	9.06	0	105	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3037	8.93	0.70	12	0.12	2938.00	37690.00	37800	20220816	-30.56	26000	20230726	0.96	34200	-23.25	20230201	26000	0.96	20230726	37800	-30.56	20220816	26000	0.96	20230726	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
29	20230726	130230	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26300	-700	5	-2.59	328741300	12443	118.06	27000	27150	26000	35100	18900	27000	26419.78	9.06	0	724	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3043	8.95	0.70	12	0.11	2938.00	37690.00	37800	20220816	-30.42	26000	20230726	1.15	34200	-23.10	20230201	26000	1.15	20230726	37800	-30.42	20220816	26000	1.15	20230726	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
30	20230726	120231	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26450	-550	5	-2.04	257547450	9734	92.35	27000	27150	26000	35100	18900	27000	26458.54	9.06	0	816	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3060	9.00	0.70	12	0.08	2938.00	37690.00	37800	20220816	-30.03	26000	20230726	1.73	34200	-22.66	20230201	26000	1.73	20230726	37800	-30.03	20220816	26000	1.73	20230726	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
31	20230726	110231	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26350	-650	5	-2.41	242240450	9154	86.85	27000	27150	26000	35100	18900	27000	26462.80	9.06	0	789	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3048	8.97	0.70	12	0.08	2938.00	37690.00	37800	20220816	-30.29	26000	20230726	1.35	34200	-22.95	20230201	26000	1.35	20230726	37800	-30.29	20220816	26000	1.35	20230726	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
32	20230726	100232	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26600	-400	5	-1.48	109539700	4111	39.00	27000	27150	26500	35100	18900	27000	26645.51	9.06	0	648	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3077	9.05	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.63	26000	20230707	2.31	34200	-22.22	20230201	26000	2.31	20230707	37800	-29.63	20220816	26000	2.31	20230707	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
33	20230726	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	0	3	0.00	675000	25	0.24	27000	27000	27000	35100	18900	27000	27000.00	9.06	0	1	28000	27500	27250	26750	26500	27375	26625	61	8100	500	19440	50	1	11569113	3124	9.19	0.72	12	0.00	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.36	N	008490	500	60 억	1048046	N	N	0	N	N
34	20230725	160229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-400	5	-1.46	286658900	10538	65.09	27700	27750	27000	35600	19200	27400	27202.42	9.07	0	-802	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3124	9.19	0.72	12	0.09	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
35	20230725	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-300	5	-1.09	228862300	8398	51.87	27700	27750	27000	35600	19200	27400	27252.00	9.07	0	-554	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3135	9.22	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
36	20230725	140229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-250	5	-0.91	196966600	7219	44.59	27700	27750	27050	35600	19200	27400	27284.47	9.07	0	-532	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3141	9.24	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
37	20230725	130230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-300	5	-1.09	157235600	5753	35.53	27700	27750	27050	35600	19200	27400	27331.06	9.07	0	-506	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3135	9.22	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
38	20230725	120230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-250	5	-0.91	133985050	4895	30.23	27700	27750	27100	35600	19200	27400	27371.82	9.07	0	-591	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3141	9.24	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
39	20230725	110229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-150	5	-0.55	119570450	4364	26.95	27700	27750	27100	35600	19200	27400	27399.28	9.07	0	-557	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3153	9.28	0.72	12	0.04	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
40	20230725	100229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-150	5	-0.55	95812600	3491	21.56	27700	27750	27250	35600	19200	27400	27445.60	9.07	0	-399	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3153	9.28	0.72	12	0.03	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
41	20230725	090230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	100	2	0.36	1600400	58	0.36	27700	27700	27500	35600	19200	27400	27593.10	9.07	0	-12	28766	28082	27666	26982	26566	27875	26775	61	8200	500	19720	50	1	11569113	3182	9.36	0.73	12	0.00	2938.00	37690.00	37800	20220816	-27.25	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	37800	-27.25	20220816	26000	5.77	20230707	0.36	N	008490	500	60 억	1048905	N	N	0	N	N
42	20230724	160230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	-1050	5	-3.69	445306700	16170	31.42	28300	28350	27250	36950	19950	28450	27539.53	9.06	0	1330	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3170	9.33	0.73	12	0.14	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
43	20230724	150228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27250	-1200	5	-4.22	405894550	14726	28.61	28300	28350	27250	36950	19950	28450	27563.12	9.06	0	1224	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3153	9.28	0.72	12	0.13	2938.00	37690.00	37800	20220816	-27.91	26000	20230707	4.81	34200	-20.32	20230201	26000	4.81	20230707	37800	-27.91	20220816	26000	4.81	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
44	20230724	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-1000	5	-3.51	353325050	12805	24.88	28300	28350	27250	36950	19950	28450	27592.74	9.06	0	1456	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3176	9.34	0.73	12	0.11	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
45	20230724	130230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-950	5	-3.34	288504500	10439	20.28	28300	28350	27250	36950	19950	28450	27637.18	9.06	0	1478	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3182	9.36	0.73	12	0.09	2938.00	37690.00	37800	20220816	-27.25	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	37800	-27.25	20220816	26000	5.77	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
46	20230724	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-1000	5	-3.51	265203300	9590	18.63	28300	28350	27250	36950	19950	28450	27654.15	9.06	0	1380	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3176	9.34	0.73	12	0.08	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
47	20230724	110230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-900	5	-3.16	222654150	8046	15.63	28300	28350	27250	36950	19950	28450	27672.65	9.06	0	1301	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3187	9.38	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
48	20230724	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	-700	5	-2.46	125848700	4518	8.78	28300	28350	27600	36950	19950	28450	27854.96	9.06	0	671	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3210	9.45	0.74	12	0.04	2938.00	37690.00	37800	20220816	-26.59	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	37800	-26.59	20220816	26000	6.73	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
49	20230724	090228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28100	-350	5	-1.23	2955700	105	0.20	28300	28350	28100	36950	19950	28450	28149.52	9.06	0	0	30583	29516	28783	27716	26983	29150	27350	61	8500	500	20480	50	1	11569113	3251	9.56	0.75	12	0.00	2938.00	37690.00	37800	20220816	-25.66	26000	20230707	8.08	34200	-17.84	20230201	26000	8.08	20230707	37800	-25.66	20220816	26000	8.08	20230707	0.34	N	008490	500	60 억	1047676	N	N	0	N	N
50	20230721	160227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	-150	5	-0.52	1488748900	51355	91.44	28600	29850	28050	37150	20050	28600	28989.97	9.07	0	-3439	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3291	9.68	0.75	12	0.44	2938.00	37690.00	37800	20220816	-24.74	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	37800	-24.74	20220816	26000	9.42	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
51	20230721	150229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	-100	5	-0.35	1472685150	50790	90.43	28600	29850	28050	37150	20050	28600	28995.57	9.07	0	-3339	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3297	9.70	0.76	12	0.44	2938.00	37690.00	37800	20220816	-24.60	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	37800	-24.60	20220816	26000	9.62	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
52	20230721	140227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28300	-300	5	-1.05	1441202450	49675	88.45	28600	29850	28050	37150	20050	28600	29012.63	9.07	0	-3271	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3274	9.63	0.75	12	0.43	2938.00	37690.00	37800	20220816	-25.13	26000	20230707	8.85	34200	-17.25	20230201	26000	8.85	20230707	37800	-25.13	20220816	26000	8.85	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
53	20230721	130226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28500	-100	5	-0.35	1390531000	47883	85.26	28600	29850	28050	37150	20050	28600	29040.18	9.07	0	-3271	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3297	9.70	0.76	12	0.41	2938.00	37690.00	37800	20220816	-24.60	26000	20230707	9.62	34200	-16.67	20230201	26000	9.62	20230707	37800	-24.60	20220816	26000	9.62	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
54	20230721	120229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28450	-150	5	-0.52	1344473800	46266	82.38	28600	29850	28050	37150	20050	28600	29059.65	9.07	0	-2968	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3291	9.68	0.75	12	0.40	2938.00	37690.00	37800	20220816	-24.74	26000	20230707	9.42	34200	-16.81	20230201	26000	9.42	20230707	37800	-24.74	20220816	26000	9.42	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
55	20230721	110228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28400	-200	5	-0.70	1307383250	44962	80.06	28600	29850	28050	37150	20050	28600	29077.52	9.07	0	-2863	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3286	9.67	0.75	12	0.39	2938.00	37690.00	37800	20220816	-24.87	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	37800	-24.87	20220816	26000	9.23	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
56	20230721	100228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28400	-200	5	-0.70	1196349400	41029	73.05	28600	29850	28050	37150	20050	28600	29158.63	9.07	0	-3668	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3286	9.67	0.75	12	0.35	2938.00	37690.00	37800	20220816	-24.87	26000	20230707	9.23	34200	-16.96	20230201	26000	9.23	20230707	37800	-24.87	20220816	26000	9.23	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
57	20230721	090228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28350	-250	5	-0.87	14765700	518	0.92	28600	28600	28350	37150	20050	28600	28505.21	9.07	0	-88	31033	29816	28533	27316	26033	30425	27925	61	8550	500	20590	50	1	11569113	3280	9.65	0.75	12	0.00	2938.00	37690.00	37800	20220816	-25.00	26000	20230707	9.04	34200	-17.11	20230201	26000	9.04	20230707	37800	-25.00	20220816	26000	9.04	20230707	0.35	N	008490	500	60 억	1049878	N	N	4	N	N
58	20230720	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28600	1000	2	3.62	1618027350	56125	684.70	27600	29750	27250	35850	19350	27600	28829.13	9.06	0	1672	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3309	9.73	0.76	12	0.49	2938.00	37690.00	37800	20220816	-24.34	26000	20230707	10.00	34200	-16.37	20230201	26000	10.00	20230707	37800	-24.34	20220816	26000	10.00	20230707	0.36	N	008490	500	60 억	1047640	N	N	4	N	N
59	20230720	150227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	1100	2	3.99	1600383300	55508	677.17	27600	29750	27250	35850	19350	27600	28831.58	9.06	0	1521	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3320	9.77	0.76	12	0.48	2938.00	37690.00	37800	20220816	-24.07	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	37800	-24.07	20220816	26000	10.38	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
60	20230720	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28700	1100	2	3.99	1530233550	53057	647.27	27600	29750	27250	35850	19350	27600	28841.31	9.06	0	1027	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3320	9.77	0.76	12	0.46	2938.00	37690.00	37800	20220816	-24.07	26000	20230707	10.38	34200	-16.08	20230201	26000	10.38	20230707	37800	-24.07	20220816	26000	10.38	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
61	20230720	130226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28800	1200	2	4.35	1272174350	44121	538.26	27600	29750	27250	35850	19350	27600	28833.76	9.06	0	-861	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3332	9.80	0.76	12	0.38	2938.00	37690.00	37800	20220816	-23.81	26000	20230707	10.77	34200	-15.79	20230201	26000	10.77	20230707	37800	-23.81	20220816	26000	10.77	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
62	20230720	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	29350	1750	2	6.34	981615550	34073	415.68	27600	29750	27250	35850	19350	27600	28809.19	9.06	0	213	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3396	9.99	0.78	12	0.29	2938.00	37690.00	37800	20220816	-22.35	26000	20230707	12.88	34200	-14.18	20230201	26000	12.88	20230707	37800	-22.35	20220816	26000	12.88	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
63	20230720	110227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-50	5	-0.18	83018050	3031	36.98	27600	27600	27250	35850	19350	27600	27389.66	9.06	0	800	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3187	9.38	0.73	12	0.03	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
64	20230720	100225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	-200	5	-0.72	53766900	1962	23.94	27600	27600	27250	35850	19350	27600	27404.13	9.06	0	715	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3170	9.33	0.73	12	0.02	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
65	20230720	090226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	0	3	0.00	248400	9	0.11	27600	27600	27600	35850	19350	27600	27600.00	9.06	0	0	28433	28016	27683	27266	26933	27850	27100	61	8250	500	19870	50	1	11569113	3193	9.39	0.73	12	0.00	2938.00	37690.00	37800	20220816	-26.98	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	37800	-26.98	20220816	26000	6.15	20230707	0.36	N	008490	500	60 억	1047640	N	N	15	N	N
66	20230719	160230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-100	5	-0.36	226824400	8177	80.36	28050	28100	27350	36000	19400	27700	27739.39	9.05	0	62	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3193	9.39	0.73	12	0.07	2938.00	37690.00	37800	20220816	-26.98	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	37800	-26.98	20220816	26000	6.15	20230707	0.33	N	008490	500	60 억	1047568	N	N	15	N	N
67	20230719	150229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	-200	5	-0.72	223133650	8043	79.04	28050	28100	27350	36000	19400	27700	27742.59	9.05	0	62	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.25	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	37800	-27.25	20220816	26000	5.77	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
68	20230719	140230	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	-250	5	-0.90	217222700	7828	76.93	28050	28100	27350	36000	19400	27700	27749.45	9.05	0	73	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3176	9.34	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.38	26000	20230707	5.58	34200	-19.74	20230201	26000	5.58	20230707	37800	-27.38	20220816	26000	5.58	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
69	20230719	130227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	-50	5	-0.18	194735900	7010	68.89	28050	28100	27350	36000	19400	27700	27779.73	9.05	0	-273	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3199	9.41	0.73	12	0.06	2938.00	37690.00	37800	20220816	-26.85	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	37800	-26.85	20220816	26000	6.35	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
70	20230719	120229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	0	3	0.00	179621050	6462	63.50	28050	28100	27350	36000	19400	27700	27796.51	9.05	0	-283	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.06	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
71	20230719	110229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	150	2	0.54	140678200	5057	49.70	28050	28100	27350	36000	19400	27700	27818.51	9.05	0	151	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3222	9.48	0.74	12	0.04	2938.00	37690.00	37800	20220816	-26.32	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	37800	-26.32	20220816	26000	7.12	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
72	20230719	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	50	2	0.18	75487400	2698	26.51	28050	28100	27750	36000	19400	27700	27979.02	9.05	0	-231	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3210	9.45	0.74	12	0.02	2938.00	37690.00	37800	20220816	-26.59	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	37800	-26.59	20220816	26000	6.73	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
73	20230719	090229	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	100	2	0.36	1782250	64	0.63	28050	28050	27800	36000	19400	27700	27847.66	9.05	0	-52	28500	28100	27800	27400	27100	27950	27250	61	8300	500	19940	50	1	11569113	3216	9.46	0.74	12	0.00	2938.00	37690.00	37800	20220816	-26.46	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	37800	-26.46	20220816	26000	6.92	20230707	0.33	N	008490	500	60 억	1047568	N	N	45	N	N
74	20230718	160228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	50	2	0.18	282517950	10172	25.60	27900	28200	27500	35900	19400	27650	27774.10	9.08	0	-3351	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3205	9.43	0.73	12	0.09	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.34	N	008490	500	60 억	1050461	N	N	45	N	N
75	20230718	150227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-50	5	-0.18	247380150	8900	22.40	27900	28200	27500	35900	19400	27650	27795.52	9.08	0	-3245	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3193	9.39	0.73	12	0.08	2938.00	37690.00	37800	20220816	-26.98	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	37800	-26.98	20220816	26000	6.15	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
76	20230718	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-100	5	-0.36	239745050	8623	21.70	27900	28200	27500	35900	19400	27650	27802.97	9.08	0	-3226	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3187	9.38	0.73	12	0.07	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
77	20230718	130227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27600	-50	5	-0.18	214123450	7693	19.36	27900	28200	27550	35900	19400	27650	27833.54	9.08	0	-3204	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3193	9.39	0.73	12	0.07	2938.00	37690.00	37800	20220816	-26.98	26000	20230707	6.15	34200	-19.30	20230201	26000	6.15	20230707	37800	-26.98	20220816	26000	6.15	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
78	20230718	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	50	2	0.18	188636050	6770	17.04	27900	28200	27550	35900	19400	27650	27863.52	9.08	0	-2913	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3205	9.43	0.73	12	0.06	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
79	20230718	110228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27950	300	2	1.08	126773150	4544	11.43	27900	28200	27550	35900	19400	27650	27899.02	9.08	0	-1263	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3234	9.51	0.74	12	0.04	2938.00	37690.00	37800	20220816	-26.06	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	37800	-26.06	20220816	26000	7.50	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
80	20230718	100226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	200	2	0.72	99412950	3564	8.97	27900	28200	27550	35900	19400	27650	27893.64	9.08	0	-1211	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3222	9.48	0.74	12	0.03	2938.00	37690.00	37800	20220816	-26.32	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	37800	-26.32	20220816	26000	7.12	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
81	20230718	090225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27950	300	2	1.08	2626000	94	0.24	27900	27950	27900	35900	19400	27650	27936.17	9.08	0	-79	30050	28850	28200	27000	26350	28525	26675	61	8250	500	19900	50	1	11569113	3234	9.51	0.74	12	0.00	2938.00	37690.00	37800	20220816	-26.06	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	37800	-26.06	20220816	26000	7.50	20230707	0.34	N	008490	500	60 억	1050461	N	N	31	N	N
82	20230717	160227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27650	650	2	2.41	1115113900	39591	320.65	27700	29400	27550	35100	18900	27000	28165.84	9.06	0	1375	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3199	9.41	0.73	12	0.34	2938.00	37690.00	37800	20220816	-26.85	26000	20230707	6.35	34200	-19.15	20230201	26000	6.35	20230707	37800	-26.85	20220816	26000	6.35	20230707	0.33	N	008490	500	60 억	1048577	N	N	31	N	N
83	20230717	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27700	700	2	2.59	1087125650	38581	312.47	27700	29400	27550	35100	18900	27000	28177.75	9.06	0	1389	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3205	9.43	0.73	12	0.33	2938.00	37690.00	37800	20220816	-26.72	26000	20230707	6.54	34200	-19.01	20230201	26000	6.54	20230707	37800	-26.72	20220816	26000	6.54	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
84	20230717	140227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27950	950	2	3.52	1008085500	35736	289.43	27700	29400	27550	35100	18900	27000	28209.24	9.06	0	1418	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3234	9.51	0.74	12	0.31	2938.00	37690.00	37800	20220816	-26.06	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	37800	-26.06	20220816	26000	7.50	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
85	20230717	130225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27800	800	2	2.96	987937250	35013	283.57	27700	29400	27550	35100	18900	27000	28216.30	9.06	0	1535	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3216	9.46	0.74	12	0.30	2938.00	37690.00	37800	20220816	-26.46	26000	20230707	6.92	34200	-18.71	20230201	26000	6.92	20230707	37800	-26.46	20220816	26000	6.92	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
86	20230717	120228	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27950	950	2	3.52	960534800	34031	275.62	27700	29400	27550	35100	18900	27000	28225.29	9.06	0	1703	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3234	9.51	0.74	12	0.29	2938.00	37690.00	37800	20220816	-26.06	26000	20230707	7.50	34200	-18.27	20230201	26000	7.50	20230707	37800	-26.06	20220816	26000	7.50	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
87	20230717	110225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27900	900	2	3.33	913202100	32341	261.93	27700	29400	27550	35100	18900	27000	28236.67	9.06	0	1757	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3228	9.50	0.74	12	0.28	2938.00	37690.00	37800	20220816	-26.19	26000	20230707	7.31	34200	-18.42	20230201	26000	7.31	20230707	37800	-26.19	20220816	26000	7.31	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
88	20230717	100226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27850	850	2	3.15	836796950	29587	239.63	27700	29400	27550	35100	18900	27000	28282.59	9.06	0	2572	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3222	9.48	0.74	12	0.26	2938.00	37690.00	37800	20220816	-26.32	26000	20230707	7.12	34200	-18.57	20230201	26000	7.12	20230707	37800	-26.32	20220816	26000	7.12	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
89	20230717	090226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	28200	1200	2	4.44	88097350	3162	25.61	27700	28200	27650	35100	18900	27000	27861.27	9.06	0	-61	28100	27550	27200	26650	26300	27375	26475	61	8100	500	19440	50	1	11569113	3262	9.60	0.75	12	0.03	2938.00	37690.00	37800	20220816	-25.40	26000	20230707	8.46	34200	-17.54	20230201	26000	8.46	20230707	37800	-25.40	20220816	26000	8.46	20230707	0.33	N	008490	500	60 억	1048577	N	N	11	N	N
90	20230714	160224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-750	5	-2.70	334116900	12344	73.69	27750	27750	26850	36050	19450	27750	27067.16	9.11	0	-1444	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3124	9.19	0.72	12	0.11	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.33	N	008490	500	60 억	1054132	N	N	11	N	N
91	20230714	150226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	-700	5	-2.52	303725750	11217	66.96	27750	27750	26850	36050	19450	27750	27077.27	9.11	0	-1359	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3129	9.21	0.72	12	0.10	2938.00	37690.00	37800	20220816	-28.44	26000	20230707	4.04	34200	-20.91	20230201	26000	4.04	20230707	37800	-28.44	20220816	26000	4.04	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
92	20230714	140226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	-600	5	-2.16	223575850	8255	49.28	27750	27750	26850	36050	19450	27750	27083.69	9.11	0	-1308	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3141	9.24	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
93	20230714	130224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-750	5	-2.70	197876100	7306	43.61	27750	27750	26850	36050	19450	27750	27084.05	9.11	0	-1213	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3124	9.19	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
94	20230714	120225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-650	5	-2.34	169004450	6240	37.25	27750	27750	26850	36050	19450	27750	27084.05	9.11	0	-837	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3135	9.22	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.31	26000	20230707	4.23	34200	-20.76	20230201	26000	4.23	20230707	37800	-28.31	20220816	26000	4.23	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
95	20230714	110225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-750	5	-2.70	132299550	4881	29.14	27750	27750	26850	36050	19450	27750	27105.01	9.11	0	34	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3124	9.19	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
96	20230714	100227	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-750	5	-2.70	72536150	2665	15.91	27750	27750	27000	36050	19450	27750	27218.07	9.11	0	500	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.57	26000	20230707	3.85	34200	-21.05	20230201	26000	3.85	20230707	37800	-28.57	20220816	26000	3.85	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
97	20230714	090226	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27550	-200	5	-0.72	2052300	74	0.44	27750	27750	27550	36050	19450	27750	27733.78	9.11	0	-1	28683	28216	27283	26816	25883	28450	27050	61	8300	500	19980	50	1	11569113	3187	9.38	0.73	12	0.00	2938.00	37690.00	37800	20220816	-27.12	26000	20230707	5.96	34200	-19.44	20230201	26000	5.96	20230707	37800	-27.12	20220816	26000	5.96	20230707	0.33	N	008490	500	60 억	1054132	N	N	115	N	N
98	20230713	160225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27750	1400	2	5.31	453408250	16676	310.83	26500	27750	26350	34250	18450	26350	27188.97	9.12	0	-1310	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3210	9.45	0.74	12	0.14	2938.00	37690.00	37800	20220816	-26.59	26000	20230707	6.73	34200	-18.86	20230201	26000	6.73	20230707	37800	-26.59	20220816	26000	6.73	20230707	0.33	N	008490	500	60 억	1054767	N	N	115	N	N
99	20230713	150223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27500	1150	2	4.36	395006700	14565	271.48	26500	27500	26350	34250	18450	26350	27120.27	9.12	0	-1135	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3182	9.36	0.73	12	0.13	2938.00	37690.00	37800	20220816	-27.25	26000	20230707	5.77	34200	-19.59	20230201	26000	5.77	20230707	37800	-27.25	20220816	26000	5.77	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
100	20230713	140223	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	950	2	3.61	300748900	11124	207.34	26500	27500	26350	34250	18450	26350	27036.04	9.12	0	351	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3158	9.29	0.72	12	0.10	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
101	20230713	130224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27400	1050	2	3.98	264530450	9799	182.65	26500	27500	26350	34250	18450	26350	26995.66	9.12	0	744	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3170	9.33	0.73	12	0.08	2938.00	37690.00	37800	20220816	-27.51	26000	20230707	5.38	34200	-19.88	20230201	26000	5.38	20230707	37800	-27.51	20220816	26000	5.38	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
102	20230713	120222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27300	950	2	3.61	227745350	8455	157.60	26500	27500	26350	34250	18450	26350	26936.17	9.12	0	1081	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3158	9.29	0.72	12	0.07	2938.00	37690.00	37800	20220816	-27.78	26000	20230707	5.00	34200	-20.18	20230201	26000	5.00	20230707	37800	-27.78	20220816	26000	5.00	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
103	20230713	110225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	800	2	3.04	148224450	5535	103.17	26500	27150	26350	34250	18450	26350	26779.49	9.12	0	812	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3141	9.24	0.72	12	0.05	2938.00	37690.00	37800	20220816	-28.17	26000	20230707	4.42	34200	-20.61	20230201	26000	4.42	20230707	37800	-28.17	20220816	26000	4.42	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
104	20230713	100225	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	500	2	1.90	111801750	4182	77.95	26500	27000	26350	34250	18450	26350	26734.04	9.12	0	885	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3106	9.14	0.71	12	0.04	2938.00	37690.00	37800	20220816	-28.97	26000	20230707	3.27	34200	-21.49	20230201	26000	3.27	20230707	37800	-28.97	20220816	26000	3.27	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
105	20230713	090209	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26350	0	3	0.00	6328750	239	4.45	26500	26600	26350	34250	18450	26350	26480.13	9.12	0	-71	26683	26516	26383	26216	26083	26450	26150	61	7900	500	18970	50	1	11569113	3048	8.97	0.70	12	0.00	2938.00	37690.00	37800	20220816	-30.29	26000	20230707	1.35	34200	-22.95	20230201	26000	1.35	20230707	37800	-30.29	20220816	26000	1.35	20230707	0.33	N	008490	500	60 억	1054767	N	N	9	N	N
106	20230712	160222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26350	50	2	0.19	138028450	5243	75.61	26550	26550	26250	34150	18450	26300	26326.23	9.12	0	-550	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3048	8.97	0.70	12	0.05	2938.00	37690.00	37800	20220816	-30.29	26000	20230707	1.35	34200	-22.95	20230201	26000	1.35	20230707	37800	-30.29	20220816	26000	1.35	20230707	0.33	N	008490	500	60 억	1055194	N	N	9	N	N
107	20230712	150222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26400	100	2	0.38	130726900	4966	71.62	26550	26550	26250	34150	18450	26300	26324.39	9.12	0	-525	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3054	8.99	0.70	12	0.04	2938.00	37690.00	37800	20220816	-30.16	26000	20230707	1.54	34200	-22.81	20230201	26000	1.54	20230707	37800	-30.16	20220816	26000	1.54	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
108	20230712	140221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26350	50	2	0.19	111911250	4252	61.32	26550	26550	26250	34150	18450	26300	26319.67	9.12	0	-460	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3048	8.97	0.70	12	0.04	2938.00	37690.00	37800	20220816	-30.29	26000	20230707	1.35	34200	-22.95	20230201	26000	1.35	20230707	37800	-30.29	20220816	26000	1.35	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
109	20230712	130222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26300	0	3	0.00	104359250	3965	57.18	26550	26550	26250	34150	18450	26300	26320.11	9.12	0	-459	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3043	8.95	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.42	26000	20230707	1.15	34200	-23.10	20230201	26000	1.15	20230707	37800	-30.42	20220816	26000	1.15	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
110	20230712	120222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26350	50	2	0.19	78436700	2979	42.96	26550	26550	26250	34150	18450	26300	26329.88	9.12	0	-340	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3048	8.97	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.29	26000	20230707	1.35	34200	-22.95	20230201	26000	1.35	20230707	37800	-30.29	20220816	26000	1.35	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
111	20230712	110222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26350	50	2	0.19	58197150	2209	31.86	26550	26550	26300	34150	18450	26300	26345.47	9.12	0	-201	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3048	8.97	0.70	12	0.02	2938.00	37690.00	37800	20220816	-30.29	26000	20230707	1.35	34200	-22.95	20230201	26000	1.35	20230707	37800	-30.29	20220816	26000	1.35	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
112	20230712	100224	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26400	100	2	0.38	28554900	1083	15.62	26550	26550	26300	34150	18450	26300	26366.48	9.12	0	-89	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3054	8.99	0.70	12	0.01	2938.00	37690.00	37800	20220816	-30.16	26000	20230707	1.54	34200	-22.81	20230201	26000	1.54	20230707	37800	-30.16	20220816	26000	1.54	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
113	20230712	090222	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26300	0	3	0.00	1844550	70	1.01	26550	26550	26300	34150	18450	26300	26350.71	9.12	0	15	26733	26516	26333	26116	25933	26425	26025	61	7850	500	18930	50	1	11569113	3043	8.95	0.70	12	0.00	2938.00	37690.00	37800	20220816	-30.42	26000	20230707	1.15	34200	-23.10	20230201	26000	1.15	20230707	37800	-30.42	20220816	26000	1.15	20230707	0.33	N	008490	500	60 억	1055194	N	N	16	N	N
114	20230711	160220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26300	0	3	0.00	182323400	6930	83.33	26550	26550	26150	34150	18450	26300	26309.29	9.13	0	-951	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3043	8.95	0.70	12	0.06	2938.00	37690.00	37800	20220816	-30.42	26000	20230707	1.15	34200	-23.10	20230201	26000	1.15	20230707	37800	-30.42	20220816	26000	1.15	20230707	0.32	N	008490	500	60 억	1056135	N	N	16	N	N
115	20230711	150220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26200	-100	5	-0.38	141375150	5367	64.54	26550	26550	26200	34150	18450	26300	26341.56	9.13	0	-704	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3031	8.92	0.70	12	0.05	2938.00	37690.00	37800	20220816	-30.69	26000	20230707	0.77	34200	-23.39	20230201	26000	0.77	20230707	37800	-30.69	20220816	26000	0.77	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
116	20230711	140219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26250	-50	5	-0.19	91857950	3480	41.85	26550	26550	26200	34150	18450	26300	26395.96	9.13	0	-604	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3037	8.93	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.56	26000	20230707	0.96	34200	-23.25	20230201	26000	0.96	20230707	37800	-30.56	20220816	26000	0.96	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
117	20230711	130219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26300	0	3	0.00	83947300	3179	38.23	26550	26550	26200	34150	18450	26300	26406.83	9.13	0	-572	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3043	8.95	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.42	26000	20230707	1.15	34200	-23.10	20230201	26000	1.15	20230707	37800	-30.42	20220816	26000	1.15	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
118	20230711	120220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26250	-50	5	-0.19	72650450	2749	33.06	26550	26550	26200	34150	18450	26300	26427.96	9.13	0	-529	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3037	8.93	0.70	12	0.02	2938.00	37690.00	37800	20220816	-30.56	26000	20230707	0.96	34200	-23.25	20230201	26000	0.96	20230707	37800	-30.56	20220816	26000	0.96	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
119	20230711	110221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26500	200	2	0.76	40751200	1538	18.49	26550	26550	26400	34150	18450	26300	26496.23	9.13	0	-363	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3066	9.02	0.70	12	0.01	2938.00	37690.00	37800	20220816	-29.89	26000	20230707	1.92	34200	-22.51	20230201	26000	1.92	20230707	37800	-29.89	20220816	26000	1.92	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
120	20230711	100221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26450	150	2	0.57	29416900	1110	13.35	26550	26550	26450	34150	18450	26300	26501.71	9.13	0	-306	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3060	9.00	0.70	12	0.01	2938.00	37690.00	37800	20220816	-30.03	26000	20230707	1.73	34200	-22.66	20230201	26000	1.73	20230707	37800	-30.03	20220816	26000	1.73	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
121	20230711	090220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26500	200	2	0.76	742900	28	0.34	26550	26550	26500	34150	18450	26300	26532.14	9.13	0	-11	26733	26516	26283	26066	25833	26625	26175	61	7850	500	18930	50	1	11569113	3066	9.02	0.70	12	0.00	2938.00	37690.00	37800	20220816	-29.89	26000	20230707	1.92	34200	-22.51	20230201	26000	1.92	20230707	37800	-29.89	20220816	26000	1.92	20230707	0.32	N	008490	500	60 억	1056135	N	N	0	N	N
122	20230710	160221	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26300	200	2	0.77	217681950	8313	79.77	26150	26500	26050	33900	18300	26100	26185.73	9.13	0	-1338	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3043	8.95	0.70	12	0.07	2938.00	37690.00	37800	20220816	-30.42	26000	20230707	1.15	34200	-23.10	20230201	26000	1.15	20230707	37800	-30.42	20220816	26000	1.15	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
123	20230710	150220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26100	0	3	0.00	210798050	8050	77.25	26150	26500	26050	33900	18300	26100	26186.09	9.13	0	-1231	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3020	8.88	0.69	12	0.07	2938.00	37690.00	37800	20220816	-30.95	26000	20230707	0.38	34200	-23.68	20230201	26000	0.38	20230707	37800	-30.95	20220816	26000	0.38	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
124	20230710	140218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26100	0	3	0.00	175454400	6695	64.25	26150	26500	26050	33900	18300	26100	26206.78	9.13	0	-815	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3020	8.88	0.69	12	0.06	2938.00	37690.00	37800	20220816	-30.95	26000	20230707	0.38	34200	-23.68	20230201	26000	0.38	20230707	37800	-30.95	20220816	26000	0.38	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
125	20230710	130216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26200	100	2	0.38	122553850	4670	44.81	26150	26500	26100	33900	18300	26100	26242.79	9.13	0	-305	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3031	8.92	0.70	12	0.04	2938.00	37690.00	37800	20220816	-30.69	26000	20230707	0.77	34200	-23.39	20230201	26000	0.77	20230707	37800	-30.69	20220816	26000	0.77	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
126	20230710	120220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26150	50	2	0.19	89679150	3415	32.77	26150	26500	26100	33900	18300	26100	26260.37	9.13	0	-172	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3025	8.90	0.69	12	0.03	2938.00	37690.00	37800	20220816	-30.82	26000	20230707	0.58	34200	-23.54	20230201	26000	0.58	20230707	37800	-30.82	20220816	26000	0.58	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
127	20230710	110220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26150	50	2	0.19	71879650	2735	26.25	26150	26500	26100	33900	18300	26100	26281.41	9.13	0	-115	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3025	8.90	0.69	12	0.02	2938.00	37690.00	37800	20220816	-30.82	26000	20230707	0.58	34200	-23.54	20230201	26000	0.58	20230707	37800	-30.82	20220816	26000	0.58	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
128	20230710	100220	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26450	350	2	1.34	37060250	1407	13.50	26150	26500	26150	33900	18300	26100	26339.91	9.13	0	25	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3060	9.00	0.70	12	0.01	2938.00	37690.00	37800	20220816	-30.03	26000	20230707	1.73	34200	-22.66	20230201	26000	1.73	20230707	37800	-30.03	20220816	26000	1.73	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
129	20230710	090219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26150	50	2	0.19	810650	31	0.30	26150	26150	26150	33900	18300	26100	26150.00	9.13	0	0	26766	26432	26216	25882	25666	26325	25775	61	7800	500	18790	50	1	11569113	3025	8.90	0.69	12	0.00	2938.00	37690.00	37800	20220816	-30.82	26000	20230707	0.58	34200	-23.54	20230201	26000	0.58	20230707	37800	-30.82	20220816	26000	0.58	20230707	0.33	N	008490	500	60 억	1056723	N	N	0	N	N
130	20230707	160218	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26100	-450	5	-1.69	272225750	10416	100.37	26550	26550	26000	34500	18600	26550	26135.35	9.15	0	-808	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3020	8.88	0.69	12	0.09	2938.00	37690.00	37800	20220816	-30.95	26000	20230707	0.38	34200	-23.68	20230201	26000	0.38	20230707	37800	-30.95	20220816	26000	0.38	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
131	20230707	150219	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26100	-450	5	-1.69	240658450	9207	88.72	26550	26550	26000	34500	18600	26550	26138.64	9.15	0	-1102	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3020	8.88	0.69	12	0.08	2938.00	37690.00	37800	20220816	-30.95	26000	20230707	0.38	34200	-23.68	20230201	26000	0.38	20230707	37800	-30.95	20220816	26000	0.38	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
132	20230707	140221	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26250	-300	5	-1.13	206497200	7900	76.12	26550	26550	26000	34500	18600	26550	26138.89	9.15	0	-698	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3037	8.93	0.70	12	0.07	2938.00	37690.00	37800	20220816	-30.56	26000	20230707	0.96	34200	-23.25	20230201	26000	0.96	20230707	37800	-30.56	20220816	26000	0.96	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
133	20230707	130221	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26250	-300	5	-1.13	185239500	7089	68.31	26550	26550	26000	34500	18600	26550	26130.55	9.15	0	-622	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3037	8.93	0.70	12	0.06	2938.00	37690.00	37800	20220816	-30.56	26000	20230707	0.96	34200	-23.25	20230201	26000	0.96	20230707	37800	-30.56	20220816	26000	0.96	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
134	20230707	120219	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26150	-400	5	-1.51	129816100	4970	47.89	26550	26550	26000	34500	18600	26550	26119.94	9.15	0	-662	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3025	8.90	0.69	12	0.04	2938.00	37690.00	37800	20220816	-30.82	26000	20230707	0.58	34200	-23.54	20230201	26000	0.58	20230707	37800	-30.82	20220816	26000	0.58	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
135	20230707	110219	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26050	-500	5	-1.88	103529950	3962	38.18	26550	26550	26000	34500	18600	26550	26130.73	9.15	0	-563	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3014	8.87	0.69	12	0.03	2938.00	37690.00	37800	20220816	-31.08	26000	20230707	0.19	34200	-23.83	20230201	26000	0.19	20230707	37800	-31.08	20220816	26000	0.19	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
136	20230707	100220	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26200	-350	5	-1.32	26310350	1000	9.64	26550	26550	26150	34500	18600	26550	26310.35	9.15	0	-219	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3031	8.92	0.70	12	0.01	2938.00	37690.00	37800	20220816	-30.69	26150	20230707	0.19	34200	-23.39	20230201	26150	0.19	20230707	37800	-30.69	20220816	26150	0.19	20230707	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
137	20230707	090218	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26500	-50	5	-0.19	1221150	46	0.44	26550	26550	26500	34500	18600	26550	26546.74	9.15	0	-9	27350	26950	26550	26150	25750	26750	25950	61	7950	500	19110	50	1	11569113	3066	9.02	0.70	12	0.00	2938.00	37690.00	37800	20220816	-29.89	26150	20230706	1.34	34200	-22.51	20230201	26150	1.34	20230706	37800	-29.89	20220816	26150	1.34	20230706	0.33	N	008490	500	60 억	1058026	N	N	8	N	N
138	20230706	160217	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26550	-50	5	-0.19	273433850	10372	117.86	26950	26950	26150	34550	18650	26600	26362.60	9.15	0	-365	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3072	9.04	0.70	12	0.09	2938.00	37690.00	37800	20220816	-29.76	26150	20230706	1.53	34200	-22.37	20230201	26150	1.53	20230706	37800	-29.76	20220816	26150	1.53	20230706	0.34	N	008490	500	60 억	1058630	N	N	8	N	N
139	20230706	150220	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26300	-300	5	-1.13	251996650	9559	108.62	26950	26950	26150	34550	18650	26600	26362.24	9.15	0	-482	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3043	8.95	0.70	12	0.08	2938.00	37690.00	37800	20220816	-30.42	26150	20230706	0.57	34200	-23.10	20230201	26150	0.57	20230706	37800	-30.42	20220816	26150	0.57	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
140	20230706	140218	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26400	-200	5	-0.75	219323900	8314	94.48	26950	26950	26150	34550	18650	26600	26380.07	9.15	0	-410	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3054	8.99	0.70	12	0.07	2938.00	37690.00	37800	20220816	-30.16	26150	20230706	0.96	34200	-22.81	20230201	26150	0.96	20230706	37800	-30.16	20220816	26150	0.96	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
141	20230706	130218	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26400	-200	5	-0.75	182460650	6913	78.56	26950	26950	26150	34550	18650	26600	26393.84	9.15	0	-390	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3054	8.99	0.70	12	0.06	2938.00	37690.00	37800	20220816	-30.16	26150	20230706	0.96	34200	-22.81	20230201	26150	0.96	20230706	37800	-30.16	20220816	26150	0.96	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
142	20230706	120218	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26550	-50	5	-0.19	124546850	4723	53.67	26950	26950	26150	34550	18650	26600	26370.28	9.15	0	-492	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3072	9.04	0.70	12	0.04	2938.00	37690.00	37800	20220816	-29.76	26150	20230706	1.53	34200	-22.37	20230201	26150	1.53	20230706	37800	-29.76	20220816	26150	1.53	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
143	20230706	110220	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26550	-50	5	-0.19	114651800	4351	49.44	26950	26950	26150	34550	18650	26600	26350.68	9.15	0	-454	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3072	9.04	0.70	12	0.04	2938.00	37690.00	37800	20220816	-29.76	26150	20230706	1.53	34200	-22.37	20230201	26150	1.53	20230706	37800	-29.76	20220816	26150	1.53	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
144	20230706	100218	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	26400	-200	5	-0.75	96726400	3677	41.78	26950	26950	26150	34550	18650	26600	26305.79	9.15	0	-373	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3054	8.99	0.70	12	0.03	2938.00	37690.00	37800	20220816	-30.16	26150	20230706	0.96	34200	-22.81	20230201	26150	0.96	20230706	37800	-30.16	20220816	26150	0.96	20230706	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
145	20230706	090217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26650	50	2	0.19	565150	21	0.24	26950	26950	26650	34550	18650	26600	26911.90	9.15	0	-3	27500	27050	26800	26350	26100	26925	26225	61	7950	500	19150	50	1	11569113	3083	9.07	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.50	26350	20230630	1.14	34200	-22.08	20230201	26350	1.14	20230630	37800	-29.50	20220816	26350	1.14	20230630	0.34	N	008490	500	60 억	1058630	N	N	0	N	N
146	20230705	160219	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26600	-200	5	-0.75	235802250	8799	123.25	27250	27250	26550	34800	18800	26800	26798.94	9.16	0	-2455	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3077	9.05	0.71	12	0.08	2938.00	37690.00	37800	20220816	-29.63	26350	20230630	0.95	34200	-22.22	20230201	26350	0.95	20230630	37800	-29.63	20220816	26350	0.95	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
147	20230705	150217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26550	-250	5	-0.93	224295800	8366	117.19	27250	27250	26550	34800	18800	26800	26810.40	9.16	0	-2364	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3072	9.04	0.70	12	0.07	2938.00	37690.00	37800	20220816	-29.76	26350	20230630	0.76	34200	-22.37	20230201	26350	0.76	20230630	37800	-29.76	20220816	26350	0.76	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
148	20230705	140216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26700	-100	5	-0.37	179575950	6688	93.68	27250	27250	26600	34800	18800	26800	26850.47	9.16	0	-1756	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3089	9.09	0.71	12	0.06	2938.00	37690.00	37800	20220816	-29.37	26350	20230630	1.33	34200	-21.93	20230201	26350	1.33	20230630	37800	-29.37	20220816	26350	1.33	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
149	20230705	130215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	0	3	0.00	155896800	5803	81.29	27250	27250	26600	34800	18800	26800	26864.86	9.16	0	-1258	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3101	9.12	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.10	26350	20230630	1.71	34200	-21.64	20230201	26350	1.71	20230630	37800	-29.10	20220816	26350	1.71	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
150	20230705	120216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26750	-50	5	-0.19	147301400	5482	76.79	27250	27250	26600	34800	18800	26800	26870.01	9.16	0	-1167	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3095	9.10	0.71	12	0.05	2938.00	37690.00	37800	20220816	-29.23	26350	20230630	1.52	34200	-21.78	20230201	26350	1.52	20230630	37800	-29.23	20220816	26350	1.52	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
151	20230705	110216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26650	-150	5	-0.56	131583400	4892	68.53	27250	27250	26600	34800	18800	26800	26897.67	9.16	0	-1050	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3083	9.07	0.71	12	0.04	2938.00	37690.00	37800	20220816	-29.50	26350	20230630	1.14	34200	-22.08	20230201	26350	1.14	20230630	37800	-29.50	20220816	26350	1.14	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
152	20230705	100217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26900	100	2	0.37	100793350	3740	52.39	27250	27250	26800	34800	18800	26800	26950.09	9.16	0	-543	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3112	9.16	0.71	12	0.03	2938.00	37690.00	37800	20220816	-28.84	26350	20230630	2.09	34200	-21.35	20230201	26350	2.09	20230630	37800	-28.84	20220816	26350	2.09	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
153	20230705	090216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	0	3	0.00	2627400	97	1.36	27250	27250	26800	34800	18800	26800	27086.60	9.16	0	-3	27833	27316	27033	26516	26233	27175	26375	61	8000	500	19290	50	1	11569113	3101	9.12	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.10	26350	20230630	1.71	34200	-21.64	20230201	26350	1.71	20230630	37800	-29.10	20220816	26350	1.71	20230630	0.34	N	008490	500	60 억	1059817	N	N	1	N	N
154	20230704	160215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	-350	5	-1.29	191334050	7104	70.08	26850	27550	26750	35250	19050	27150	26933.43	9.17	0	-996	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3101	9.12	0.71	12	0.06	2938.00	37690.00	37800	20220816	-29.10	26350	20230630	1.71	34200	-21.64	20230201	26350	1.71	20230630	37800	-29.10	20220816	26350	1.71	20230630	0.33	N	008490	500	60 억	1060430	N	N	1	N	N
155	20230704	150214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	-350	5	-1.29	178114550	6611	65.22	26850	27550	26750	35250	19050	27150	26942.15	9.17	0	-763	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3101	9.12	0.71	12	0.06	2938.00	37690.00	37800	20220816	-29.10	26350	20230630	1.71	34200	-21.64	20230201	26350	1.71	20230630	37800	-29.10	20220816	26350	1.71	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
156	20230704	140216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26850	-300	5	-1.10	154193150	5719	56.42	26850	27550	26800	35250	19050	27150	26961.56	9.17	0	-722	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3106	9.14	0.71	12	0.05	2938.00	37690.00	37800	20220816	-28.97	26350	20230630	1.90	34200	-21.49	20230201	26350	1.90	20230630	37800	-28.97	20220816	26350	1.90	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
157	20230704	130214	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	106922550	3959	39.05	26850	27550	26850	35250	19050	27150	27007.46	9.17	0	-692	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.03	2938.00	37690.00	37800	20220816	-28.57	26350	20230630	2.47	34200	-21.05	20230201	26350	2.47	20230630	37800	-28.57	20220816	26350	2.47	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
158	20230704	120215	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27000	-150	5	-0.55	69106450	2558	25.23	26850	27550	26850	35250	19050	27150	27015.81	9.17	0	-539	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.57	26350	20230630	2.47	34200	-21.05	20230201	26350	2.47	20230630	37800	-28.57	20220816	26350	2.47	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
159	20230704	110212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26950	-200	5	-0.74	52453400	1940	19.14	26850	27550	26850	35250	19050	27150	27037.84	9.17	0	-465	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3118	9.17	0.72	12	0.02	2938.00	37690.00	37800	20220816	-28.70	26350	20230630	2.28	34200	-21.20	20230201	26350	2.28	20230630	37800	-28.70	20220816	26350	2.28	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
160	20230704	100213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27100	-50	5	-0.18	36357300	1345	13.27	26850	27550	26850	35250	19050	27150	27031.45	9.17	0	-240	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3135	9.22	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.31	26350	20230630	2.85	34200	-20.76	20230201	26350	2.85	20230630	37800	-28.31	20220816	26350	2.85	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
161	20230704	090213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	0	3	0.00	16483850	613	6.05	26850	27550	26850	35250	19050	27150	26890.46	9.17	0	-33	28116	27632	27216	26732	26316	27875	26975	61	8100	500	19540	50	1	11569113	3141	9.24	0.72	12	0.01	2938.00	37690.00	37800	20220816	-28.17	26350	20230630	3.04	34200	-20.61	20230201	26350	3.04	20230630	37800	-28.17	20220816	26350	3.04	20230630	0.33	N	008490	500	60 억	1060430	N	N	2	N	N
162	20230703	160212	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27150	500	2	1.88	276748750	10137	174.75	26800	27700	26800	34600	18700	26650	27300.94	9.16	0	212	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3141	9.24	0.72	12	0.09	2938.00	37690.00	37800	20220816	-28.17	26350	20230630	3.04	34200	-20.61	20230201	26350	3.04	20230630	37800	-28.17	20220816	26350	3.04	20230630	0.33	N	008490	500	60 억	1059535	N	N	2	N	N
163	20230703	150213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	400	2	1.50	263188900	9637	166.13	26800	27700	26800	34600	18700	26650	27310.25	9.16	0	107	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3129	9.21	0.72	12	0.08	2938.00	37690.00	37800	20220816	-28.44	26350	20230630	2.66	34200	-20.91	20230201	26350	2.66	20230630	37800	-28.44	20220816	26350	2.66	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
164	20230703	140213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27050	400	2	1.50	233955400	8558	147.53	26800	27700	26800	34600	18700	26650	27337.63	9.16	0	-96	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3129	9.21	0.72	12	0.07	2938.00	37690.00	37800	20220816	-28.44	26350	20230630	2.66	34200	-20.91	20230201	26350	2.66	20230630	37800	-28.44	20220816	26350	2.66	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
165	20230703	130211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	550	2	2.06	199739750	7297	125.79	26800	27700	26800	34600	18700	26650	27372.86	9.16	0	-183	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3147	9.26	0.72	12	0.06	2938.00	37690.00	37800	20220816	-28.04	26350	20230630	3.23	34200	-20.47	20230201	26350	3.23	20230630	37800	-28.04	20220816	26350	3.23	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
166	20230703	120213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27350	700	2	2.63	166732450	6087	104.93	26800	27700	26800	34600	18700	26650	27391.56	9.16	0	-287	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3164	9.31	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.65	26350	20230630	3.80	34200	-20.03	20230201	26350	3.80	20230630	37800	-27.65	20220816	26350	3.80	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
167	20230703	110213	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27450	800	2	3.00	152994300	5585	96.28	26800	27700	26800	34600	18700	26650	27393.79	9.16	0	-266	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3176	9.34	0.73	12	0.05	2938.00	37690.00	37800	20220816	-27.38	26350	20230630	4.17	34200	-19.74	20230201	26350	4.17	20230630	37800	-27.38	20220816	26350	4.17	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
168	20230703	100210	55	50.00	KOSPI		화학	N	N	N	Y	50	N	27200	550	2	2.06	123567500	4506	77.68	26800	27700	26800	34600	18700	26650	27422.88	9.16	0	-434	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3147	9.26	0.72	12	0.04	2938.00	37690.00	37800	20220816	-28.04	26350	20230630	3.23	34200	-20.47	20230201	26350	3.23	20230630	37800	-28.04	20220816	26350	3.23	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N
169	20230703	090211	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	150	2	0.56	964800	36	0.62	26800	26800	26800	34600	18700	26650	26800.00	9.16	0	-18	26983	26816	26583	26416	26183	26900	26500	61	7950	500	19180	50	1	11569113	3101	9.12	0.71	12	0.00	2938.00	37690.00	37800	20220816	-29.10	26350	20230630	1.71	34200	-21.64	20230201	26350	1.71	20230630	37800	-29.10	20220816	26350	1.71	20230630	0.33	N	008490	500	60 억	1059535	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History