KissMeData/081000/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	160647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17030	230	2	1.37	577896720	33952	97.42	16900	17400	16900	21800	11760	16800	17020.98	1.50	0	3632	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2419	-36.08	0.60	12	0.24	-472.00	28209.00	23550	20220825	-27.69	14000	20221013	21.64	22300	-23.63	20230314	15600	9.17	20230103	23550	-27.69	20220825	14000	21.64	20221013	1.37	N	081000	1000	142 억	213023	N	N	11	N	N
3	20230731	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	160	2	0.95	552811900	32477	93.19	16900	17400	16900	21800	11760	16800	17021.64	1.50	0	3387	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2409	-35.93	0.60	12	0.23	-472.00	28209.00	23550	20220825	-27.98	14000	20221013	21.14	22300	-23.95	20230314	15600	8.72	20230103	23550	-27.98	20220825	14000	21.14	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
4	20230731	140650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	170	2	1.01	457931470	26887	77.15	16900	17400	16900	21800	11760	16800	17031.71	1.50	0	2101	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2410	-35.95	0.60	12	0.19	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
5	20230731	130649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	170	2	1.01	426166860	25015	71.77	16900	17400	16900	21800	11760	16800	17036.45	1.50	0	2368	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2410	-35.95	0.60	12	0.18	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
6	20230731	120655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	170	2	1.01	387771490	22752	65.28	16900	17400	16900	21800	11760	16800	17043.40	1.50	0	2868	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2410	-35.95	0.60	12	0.16	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
7	20230731	110659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17050	250	2	1.49	311508010	18270	52.42	16900	17400	16900	21800	11760	16800	17050.25	1.50	0	3527	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2422	-36.12	0.60	12	0.13	-472.00	28209.00	23550	20220825	-27.60	14000	20221013	21.79	22300	-23.54	20230314	15600	9.29	20230103	23550	-27.60	20220825	14000	21.79	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
8	20230731	100654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17230	430	2	2.56	207842030	12219	35.06	16900	17400	16900	21800	11760	16800	17009.74	1.50	0	3992	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2447	-36.50	0.61	12	0.09	-472.00	28209.00	23550	20220825	-26.84	14000	20221013	23.07	22300	-22.74	20230314	15600	10.45	20230103	23550	-26.84	20220825	14000	23.07	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
9	20230731	090648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	100	2	0.60	1521000	90	0.26	16900	16900	16900	21800	11760	16800	16900.00	1.50	0	-9	17913	17356	16943	16386	15973	17635	16665	142	5020	1000	11760	10	1	14202975	2400	-35.81	0.60	12	0.00	-472.00	28209.00	23550	20220825	-28.24	14000	20221013	20.71	22300	-24.22	20230314	15600	8.33	20230103	23550	-28.24	20220825	14000	20.71	20221013	1.37	N	081000	1000	142 억	213023	N	N	21	N	N
10	20230728	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	200	2	1.20	585621770	34842	106.44	16610	17500	16530	21550	11620	16600	16807.93	1.48	0	2970	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2386	-35.59	0.60	12	0.25	-472.00	28209.00	23550	20220825	-28.66	14000	20221013	20.00	22300	-24.66	20230314	15600	7.69	20230103	23550	-28.66	20220825	14000	20.00	20221013	1.35	N	081000	1000	142 억	210040	N	N	21	N	N
11	20230728	150649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	160	2	0.96	567682010	33772	103.17	16610	17500	16530	21550	11620	16600	16809.25	1.48	0	2929	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2380	-35.51	0.59	12	0.24	-472.00	28209.00	23550	20220825	-28.83	14000	20221013	19.71	22300	-24.84	20230314	15600	7.44	20230103	23550	-28.83	20220825	14000	19.71	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
12	20230728	140646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	170	2	1.02	516908710	30741	93.91	16610	17500	16530	21550	11620	16600	16814.96	1.48	0	1357	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2382	-35.53	0.59	12	0.22	-472.00	28209.00	23550	20220825	-28.79	14000	20221013	19.79	22300	-24.80	20230314	15600	7.50	20230103	23550	-28.79	20220825	14000	19.79	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
13	20230728	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	150	2	0.90	450228580	26755	81.73	16610	17500	16530	21550	11620	16600	16827.83	1.48	0	-522	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2379	-35.49	0.59	12	0.19	-472.00	28209.00	23550	20220825	-28.87	14000	20221013	19.64	22300	-24.89	20230314	15600	7.37	20230103	23550	-28.87	20220825	14000	19.64	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
14	20230728	120647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	260	2	1.57	397475670	23619	72.15	16610	17500	16530	21550	11620	16600	16828.64	1.48	0	-1119	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2395	-35.72	0.60	12	0.17	-472.00	28209.00	23550	20220825	-28.41	14000	20221013	20.43	22300	-24.39	20230314	15600	8.08	20230103	23550	-28.41	20220825	14000	20.43	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
15	20230728	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	220	2	1.33	343650680	20426	62.40	16610	17500	16530	21550	11620	16600	16824.18	1.48	0	-2860	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2389	-35.64	0.60	12	0.14	-472.00	28209.00	23550	20220825	-28.58	14000	20221013	20.14	22300	-24.57	20230314	15600	7.82	20230103	23550	-28.58	20220825	14000	20.14	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
16	20230728	100644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	-60	5	-0.36	125666500	7571	23.13	16610	16700	16530	21550	11620	16600	16598.40	1.48	0	483	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2349	-35.04	0.59	12	0.05	-472.00	28209.00	23550	20220825	-29.77	14000	20221013	18.14	22300	-25.83	20230314	15600	6.03	20230103	23550	-29.77	20220825	14000	18.14	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
17	20230728	090650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	20	2	0.12	16600740	999	3.05	16610	16690	16600	21550	11620	16600	16617.36	1.48	0	-365	17200	16900	16700	16400	16200	16800	16300	142	4965	1000	11620	10	1	14202975	2361	-35.21	0.59	12	0.01	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.35	N	081000	1000	142 억	210040	N	N	8	N	N
18	20230727	160646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	230	2	1.41	541829720	32591	37.76	16650	17000	16500	21250	11460	16370	16625.15	1.47	6461	2215	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2358	-35.17	0.59	12	0.23	-472.00	28209.00	23550	20220825	-29.51	14000	20221013	18.57	22300	-25.56	20230314	15600	6.41	20230103	23550	-29.51	20220825	14000	18.57	20221013	1.35	N	081000	1000	142 억	208426	N	N	8	N	N
19	20230727	150646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	180	2	1.10	526360470	31658	36.68	16650	17000	16500	21250	11460	16370	16626.46	1.47	6461	1966	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2351	-35.06	0.59	12	0.22	-472.00	28209.00	23550	20220825	-29.72	14000	20221013	18.21	22300	-25.78	20230314	15600	6.09	20230103	23550	-29.72	20220825	14000	18.21	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
20	20230727	140642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	250	2	1.53	469528800	28227	32.70	16650	17000	16500	21250	11460	16370	16634.03	1.47	6461	1382	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2361	-35.21	0.59	12	0.20	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
21	20230727	130642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	160	2	0.98	412841390	24808	28.74	16650	17000	16500	21250	11460	16370	16641.46	1.47	6461	196	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2348	-35.02	0.59	12	0.17	-472.00	28209.00	23550	20220825	-29.81	14000	20221013	18.07	22300	-25.87	20230314	15600	5.96	20230103	23550	-29.81	20220825	14000	18.07	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
22	20230727	120645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	190	2	1.16	349108340	20949	24.27	16650	17000	16550	21250	11460	16370	16664.68	1.47	6461	830	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2352	-35.08	0.59	12	0.15	-472.00	28209.00	23550	20220825	-29.68	14000	20221013	18.29	22300	-25.74	20230314	15600	6.15	20230103	23550	-29.68	20220825	14000	18.29	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
23	20230727	110646	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	320	2	1.95	248885300	14912	17.28	16650	17000	16590	21250	11460	16370	16690.27	1.47	6461	2186	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2370	-35.36	0.59	12	0.10	-472.00	28209.00	23550	20220825	-29.13	14000	20221013	19.21	22300	-25.16	20230314	15600	6.99	20230103	23550	-29.13	20220825	14000	19.21	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
24	20230727	100644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	330	2	2.02	138667660	8291	9.61	16650	17000	16590	21250	11460	16370	16725.08	1.47	6461	114	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2372	-35.38	0.59	12	0.06	-472.00	28209.00	23550	20220825	-29.09	14000	20221013	19.29	22300	-25.11	20230314	15600	7.05	20230103	23550	-29.09	20220825	14000	19.29	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
25	20230727	090642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	310	2	1.89	9048150	543	0.63	16650	16680	16650	21250	11460	16370	16663.26	1.47	6461	12	18196	17282	16726	15812	15256	17005	15535	142	4895	1000	11450	10	1	14202975	2369	-35.34	0.59	12	0.00	-472.00	28209.00	23550	20220825	-29.17	14000	20221013	19.14	22300	-25.20	20230314	15600	6.92	20230103	23550	-29.17	20220825	14000	19.14	20221013	1.35	N	081000	1000	142 억	208426	N	N	4	N	N
26	20230726	160642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	-850	5	-4.94	1428008870	86225	157.59	17560	17640	16170	22350	12060	17220	16561.48	1.42	0	6315	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2325	-34.68	0.58	12	0.61	-472.00	28209.00	23550	20220825	-30.49	14000	20221013	16.93	22300	-26.59	20230314	15600	4.94	20230103	23550	-30.49	20220825	14000	16.93	20221013	1.34	N	081000	1000	142 억	201965	N	N	4	N	N
27	20230726	150645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-840	5	-4.88	1359741170	82046	149.95	17560	17640	16170	22350	12060	17220	16572.83	1.42	0	4200	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2326	-34.70	0.58	12	0.58	-472.00	28209.00	23550	20220825	-30.45	14000	20221013	17.00	22300	-26.55	20230314	15600	5.00	20230103	23550	-30.45	20220825	14000	17.00	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
28	20230726	140641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	-970	5	-5.63	1229015760	74069	135.37	17560	17640	16170	22350	12060	17220	16592.76	1.42	0	2124	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2308	-34.43	0.58	12	0.52	-472.00	28209.00	23550	20220825	-31.00	14000	20221013	16.07	22300	-27.13	20230314	15600	4.17	20230103	23550	-31.00	20220825	14000	16.07	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
29	20230726	130640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	-920	5	-5.34	1011984730	60703	110.95	17560	17640	16300	22350	12060	17220	16670.99	1.42	0	3759	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2315	-34.53	0.58	12	0.43	-472.00	28209.00	23550	20220825	-30.79	14000	20221013	16.43	22300	-26.91	20230314	15600	4.49	20230103	23550	-30.79	20220825	14000	16.43	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
30	20230726	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	-730	5	-4.24	860848090	51485	94.10	17560	17640	16350	22350	12060	17220	16720.27	1.42	0	4787	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2342	-34.94	0.58	12	0.36	-472.00	28209.00	23550	20220825	-29.98	14000	20221013	17.79	22300	-26.05	20230314	15600	5.71	20230103	23550	-29.98	20220825	14000	17.79	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
31	20230726	110637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-750	5	-4.36	739585910	44139	80.67	17560	17640	16350	22350	12060	17220	16755.73	1.42	0	3940	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2339	-34.89	0.58	12	0.31	-472.00	28209.00	23550	20220825	-30.06	14000	20221013	17.64	22300	-26.14	20230314	15600	5.58	20230103	23550	-30.06	20220825	14000	17.64	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
32	20230726	100642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-520	5	-3.02	476982620	28268	51.67	17560	17640	16700	22350	12060	17220	16873.47	1.42	0	1332	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2372	-35.38	0.59	12	0.20	-472.00	28209.00	23550	20220825	-29.09	14000	20221013	19.29	22300	-25.11	20230314	15600	7.05	20230103	23550	-29.09	20220825	14000	19.29	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
33	20230726	090637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17140	-80	5	-0.46	37101890	2132	3.90	17560	17640	17140	22350	12060	17220	17403.25	1.42	0	-533	18260	17740	17450	16930	16640	17595	16785	142	5145	1000	12050	10	1	14202975	2434	-36.31	0.61	12	0.02	-472.00	28209.00	23550	20220825	-27.22	14000	20221013	22.43	22300	-23.14	20230314	15600	9.87	20230103	23550	-27.22	20220825	14000	22.43	20221013	1.34	N	081000	1000	142 억	201965	N	N	52	N	N
34	20230725	160636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17220	-280	5	-1.60	958298420	54642	109.33	17360	17970	17160	22750	12250	17500	17537.95	1.43	0	-2395	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2446	-36.48	0.61	12	0.38	-472.00	28209.00	23550	20220825	-26.88	14000	20221013	23.00	22300	-22.78	20230314	15600	10.38	20230103	23550	-26.88	20220825	14000	23.00	20221013	1.33	N	081000	1000	142 억	202762	N	N	52	N	N
35	20230725	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	-110	5	-0.63	916303550	52208	104.46	17360	17970	17160	22750	12250	17500	17551.02	1.43	0	-3192	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2470	-36.84	0.62	12	0.37	-472.00	28209.00	23550	20220825	-26.16	14000	20221013	24.21	22300	-22.02	20230314	15600	11.47	20230103	23550	-26.16	20220825	14000	24.21	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
36	20230725	140631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-300	5	-1.71	811314630	46121	92.28	17360	17970	17190	22750	12250	17500	17591.00	1.43	0	-5241	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2443	-36.44	0.61	12	0.32	-472.00	28209.00	23550	20220825	-26.96	14000	20221013	22.86	22300	-22.87	20230314	15600	10.26	20230103	23550	-26.96	20220825	14000	22.86	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
37	20230725	130636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17650	150	2	0.86	603043470	34155	68.34	17360	17970	17360	22750	12250	17500	17656.08	1.43	0	-1500	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2507	-37.39	0.63	12	0.24	-472.00	28209.00	23550	20220825	-25.05	14000	20221013	26.07	22300	-20.85	20230314	15600	13.14	20230103	23550	-25.05	20220825	14000	26.07	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
38	20230725	120637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	120	2	0.69	542701240	30736	61.50	17360	17970	17360	22750	12250	17500	17656.86	1.43	0	-1123	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2503	-37.33	0.62	12	0.22	-472.00	28209.00	23550	20220825	-25.18	14000	20221013	25.86	22300	-20.99	20230314	15600	12.95	20230103	23550	-25.18	20220825	14000	25.86	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
39	20230725	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17520	20	2	0.11	472329590	26723	53.47	17360	17970	17360	22750	12250	17500	17675.02	1.43	0	-1692	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2488	-37.12	0.62	12	0.19	-472.00	28209.00	23550	20220825	-25.61	14000	20221013	25.14	22300	-21.43	20230314	15600	12.31	20230103	23550	-25.61	20220825	14000	25.14	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
40	20230725	100633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17860	360	2	2.06	346682790	19639	39.29	17360	17970	17360	22750	12250	17500	17652.77	1.43	0	2221	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2537	-37.84	0.63	12	0.14	-472.00	28209.00	23550	20220825	-24.16	14000	20221013	27.57	22300	-19.91	20230314	15600	14.49	20230103	23550	-24.16	20220825	14000	27.57	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
41	20230725	090632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17580	80	2	0.46	45019760	2571	5.14	17360	17750	17360	22750	12250	17500	17510.60	1.43	0	345	18326	17912	17636	17222	16946	17775	17085	142	5250	1000	12250	10	1	14202975	2497	-37.25	0.62	12	0.02	-472.00	28209.00	23550	20220825	-25.35	14000	20221013	25.57	22300	-21.17	20230314	15600	12.69	20230103	23550	-25.35	20220825	14000	25.57	20221013	1.33	N	081000	1000	142 억	202762	N	N	37	N	N
42	20230724	160635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	-550	5	-3.05	875544200	49948	180.94	18050	18050	17360	23450	12640	18050	17529.12	1.43	0	378	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2486	-37.08	0.62	12	0.35	-472.00	28209.00	23550	20220825	-25.69	14000	20221013	25.00	22300	-21.52	20230314	15600	12.18	20230103	23550	-25.69	20220825	14000	25.00	20221013	1.33	N	081000	1000	142 억	202741	N	N	37	N	N
43	20230724	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17470	-580	5	-3.21	857022890	48889	177.10	18050	18050	17360	23450	12640	18050	17529.97	1.43	0	8	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2481	-37.01	0.62	12	0.34	-472.00	28209.00	23550	20220825	-25.82	14000	20221013	24.79	22300	-21.66	20230314	15600	11.99	20230103	23550	-25.82	20220825	14000	24.79	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
44	20230724	140629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17400	-650	5	-3.60	799350670	45584	165.13	18050	18050	17360	23450	12640	18050	17535.77	1.43	0	-1369	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2471	-36.86	0.62	12	0.32	-472.00	28209.00	23550	20220825	-26.11	14000	20221013	24.29	22300	-21.97	20230314	15600	11.54	20230103	23550	-26.11	20220825	14000	24.29	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
45	20230724	130630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17450	-600	5	-3.32	681956110	38838	140.69	18050	18050	17400	23450	12640	18050	17558.99	1.43	0	-201	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2478	-36.97	0.62	12	0.27	-472.00	28209.00	23550	20220825	-25.90	14000	20221013	24.64	22300	-21.75	20230314	15600	11.86	20230103	23550	-25.90	20220825	14000	24.64	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
46	20230724	120631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17430	-620	5	-3.43	606328350	34496	124.96	18050	18050	17410	23450	12640	18050	17576.77	1.43	0	-910	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2476	-36.93	0.62	12	0.24	-472.00	28209.00	23550	20220825	-25.99	14000	20221013	24.50	22300	-21.84	20230314	15600	11.73	20230103	23550	-25.99	20220825	14000	24.50	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
47	20230724	110635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17430	-620	5	-3.43	488073000	27712	100.39	18050	18050	17410	23450	12640	18050	17612.33	1.43	0	-2128	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2476	-36.93	0.62	12	0.20	-472.00	28209.00	23550	20220825	-25.99	14000	20221013	24.50	22300	-21.84	20230314	15600	11.73	20230103	23550	-25.99	20220825	14000	24.50	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
48	20230724	100629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	-550	5	-3.05	375196380	21249	76.98	18050	18050	17410	23450	12640	18050	17657.13	1.43	0	-3360	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2486	-37.08	0.62	12	0.15	-472.00	28209.00	23550	20220825	-25.69	14000	20221013	25.00	22300	-21.52	20230314	15600	12.18	20230103	23550	-25.69	20220825	14000	25.00	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
49	20230724	090632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17920	-130	5	-0.72	65152370	3628	13.14	18050	18050	17880	23450	12640	18050	17958.21	1.43	0	-1489	18383	18216	18123	17956	17863	18170	17910	142	5405	1000	12630	10	1	14202975	2545	-37.97	0.64	12	0.03	-472.00	28209.00	23550	20220825	-23.91	14000	20221013	28.00	22300	-19.64	20230314	15600	14.87	20230103	23550	-23.91	20220825	14000	28.00	20221013	1.33	N	081000	1000	142 억	202741	N	N	1	N	N
50	20230721	160625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18050	-240	5	-1.31	498276650	27565	70.13	18200	18290	18030	23750	12810	18290	18076.54	1.43	0	-806	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2564	-38.24	0.64	12	0.19	-472.00	28209.00	23550	20220825	-23.35	14000	20221013	28.93	22300	-19.06	20230314	15600	15.71	20230103	23550	-23.35	20220825	14000	28.93	20221013	1.32	N	081000	1000	142 억	203608	N	N	1	N	N
51	20230721	150628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18040	-250	5	-1.37	455272610	25181	64.07	18200	18290	18030	23750	12810	18290	18080.01	1.43	0	-367	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2562	-38.22	0.64	12	0.18	-472.00	28209.00	23550	20220825	-23.40	14000	20221013	28.86	22300	-19.10	20230314	15600	15.64	20230103	23550	-23.40	20220825	14000	28.86	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
52	20230721	140625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18040	-250	5	-1.37	395043920	21841	55.57	18200	18290	18030	23750	12810	18290	18087.26	1.43	0	-438	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2562	-38.22	0.64	12	0.15	-472.00	28209.00	23550	20220825	-23.40	14000	20221013	28.86	22300	-19.10	20230314	15600	15.64	20230103	23550	-23.40	20220825	14000	28.86	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
53	20230721	130627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18070	-220	5	-1.20	325973540	18015	45.83	18200	18290	18030	23750	12810	18290	18094.56	1.43	0	1000	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2566	-38.28	0.64	12	0.13	-472.00	28209.00	23550	20220825	-23.27	14000	20221013	29.07	22300	-18.97	20230314	15600	15.83	20230103	23550	-23.27	20220825	14000	29.07	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
54	20230721	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18080	-210	5	-1.15	284942560	15743	40.05	18200	18290	18030	23750	12810	18290	18099.64	1.43	0	1188	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2568	-38.31	0.64	12	0.11	-472.00	28209.00	23550	20220825	-23.23	14000	20221013	29.14	22300	-18.92	20230314	15600	15.90	20230103	23550	-23.23	20220825	14000	29.14	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
55	20230721	110631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18100	-190	5	-1.04	249671430	13791	35.09	18200	18290	18030	23750	12810	18290	18103.94	1.43	0	966	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2571	-38.35	0.64	12	0.10	-472.00	28209.00	23550	20220825	-23.14	14000	20221013	29.29	22300	-18.83	20230314	15600	16.03	20230103	23550	-23.14	20220825	14000	29.29	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
56	20230721	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18070	-220	5	-1.20	135186550	7457	18.97	18200	18290	18050	23750	12810	18290	18128.81	1.43	0	-1804	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2566	-38.28	0.64	12	0.05	-472.00	28209.00	23550	20220825	-23.27	14000	20221013	29.07	22300	-18.97	20230314	15600	15.83	20230103	23550	-23.27	20220825	14000	29.07	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
57	20230721	090630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18200	-90	5	-0.49	21628370	1185	3.01	18200	18290	18200	23750	12810	18290	18251.79	1.43	0	-583	18743	18516	18393	18166	18043	18455	18105	142	5470	1000	12800	10	1	14202975	2585	-38.56	0.65	12	0.01	-472.00	28209.00	23550	20220825	-22.72	14000	20221013	30.00	22300	-18.39	20230314	15600	16.67	20230103	23550	-22.72	20220825	14000	30.00	20221013	1.32	N	081000	1000	142 억	203608	N	N	107	N	N
58	20230720	160625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18290	-310	5	-1.67	718561460	39143	113.82	18600	18620	18270	24150	13020	18600	18357.46	1.47	0	-4387	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2598	-38.75	0.65	12	0.28	-472.00	28209.00	23550	20220825	-22.34	14000	20221013	30.64	22300	-17.98	20230314	15600	17.24	20230103	23550	-22.34	20220825	14000	30.64	20221013	1.32	N	081000	1000	142 억	208179	N	N	107	N	N
59	20230720	150625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18290	-310	5	-1.67	664729050	36199	105.26	18600	18620	18270	24150	13020	18600	18363.19	1.47	0	-4391	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2598	-38.75	0.65	12	0.25	-472.00	28209.00	23550	20220825	-22.34	14000	20221013	30.64	22300	-17.98	20230314	15600	17.24	20230103	23550	-22.34	20220825	14000	30.64	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
60	20230720	140623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18310	-290	5	-1.56	597998310	32552	94.66	18600	18620	18270	24150	13020	18600	18370.56	1.47	0	-4253	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2601	-38.79	0.65	12	0.23	-472.00	28209.00	23550	20220825	-22.25	14000	20221013	30.79	22300	-17.89	20230314	15600	17.37	20230103	23550	-22.25	20220825	14000	30.79	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
61	20230720	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18300	-300	5	-1.61	508767330	27674	80.47	18600	18620	18280	24150	13020	18600	18384.31	1.47	0	-3592	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2599	-38.77	0.65	12	0.19	-472.00	28209.00	23550	20220825	-22.29	14000	20221013	30.71	22300	-17.94	20230314	15600	17.31	20230103	23550	-22.29	20220825	14000	30.71	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
62	20230720	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18290	-310	5	-1.67	442560890	24054	69.95	18600	18620	18280	24150	13020	18600	18398.64	1.47	0	-3386	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2598	-38.75	0.65	12	0.17	-472.00	28209.00	23550	20220825	-22.34	14000	20221013	30.64	22300	-17.98	20230314	15600	17.24	20230103	23550	-22.34	20220825	14000	30.64	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
63	20230720	110627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18300	-300	5	-1.61	376247720	20429	59.41	18600	18620	18280	24150	13020	18600	18417.33	1.47	0	-3509	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2599	-38.77	0.65	12	0.14	-472.00	28209.00	23550	20220825	-22.29	14000	20221013	30.71	22300	-17.94	20230314	15600	17.31	20230103	23550	-22.29	20220825	14000	30.71	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
64	20230720	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18320	-280	5	-1.51	248437410	13450	39.11	18600	18620	18310	24150	13020	18600	18471.18	1.47	0	-1186	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2602	-38.81	0.65	12	0.09	-472.00	28209.00	23550	20220825	-22.21	14000	20221013	30.86	22300	-17.85	20230314	15600	17.44	20230103	23550	-22.21	20220825	14000	30.86	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
65	20230720	090621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18540	-60	5	-0.32	20837890	1122	3.26	18600	18620	18530	24150	13020	18600	18572.09	1.47	0	-87	19066	18832	18716	18482	18366	18775	18425	142	5565	1000	13020	10	1	14202975	2633	-39.28	0.66	12	0.01	-472.00	28209.00	23550	20220825	-21.27	14000	20221013	32.43	22300	-16.86	20230314	15600	18.85	20230103	23550	-21.27	20220825	14000	32.43	20221013	1.32	N	081000	1000	142 억	208179	N	N	40	N	N
66	20230719	160633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18600	-350	5	-1.85	644971490	34359	124.48	18900	18950	18600	24600	13270	18950	18772.41	1.49	0	-3010	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2642	-39.41	0.66	12	0.24	-472.00	28209.00	23550	20220825	-21.02	14000	20221013	32.86	22300	-16.59	20230314	15600	19.23	20230103	23550	-21.02	20220825	14000	32.86	20221013	1.33	N	081000	1000	142 억	211199	N	N	40	N	N
67	20230719	150632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18690	-260	5	-1.37	573403520	30515	110.55	18900	18950	18680	24600	13270	18950	18790.87	1.49	0	-3299	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2655	-39.60	0.66	12	0.21	-472.00	28209.00	23550	20220825	-20.64	14000	20221013	33.50	22300	-16.19	20230314	15600	19.81	20230103	23550	-20.64	20220825	14000	33.50	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
68	20230719	140633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18710	-240	5	-1.27	490354490	26073	94.46	18900	18950	18700	24600	13270	18950	18806.98	1.49	0	-2646	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2657	-39.64	0.66	12	0.18	-472.00	28209.00	23550	20220825	-20.55	14000	20221013	33.64	22300	-16.10	20230314	15600	19.94	20230103	23550	-20.55	20220825	14000	33.64	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
69	20230719	130627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18750	-200	5	-1.06	421180160	22379	81.08	18900	18950	18750	24600	13270	18950	18820.33	1.49	0	-2293	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2663	-39.72	0.66	12	0.16	-472.00	28209.00	23550	20220825	-20.38	14000	20221013	33.93	22300	-15.92	20230314	15600	20.19	20230103	23550	-20.38	20220825	14000	33.93	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
70	20230719	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18810	-140	5	-0.74	307167910	16306	59.08	18900	18950	18800	24600	13270	18950	18837.72	1.49	0	-2262	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2672	-39.85	0.67	12	0.11	-472.00	28209.00	23550	20220825	-20.13	14000	20221013	34.36	22300	-15.65	20230314	15600	20.58	20230103	23550	-20.13	20220825	14000	34.36	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
71	20230719	110633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18820	-130	5	-0.69	225639830	11971	43.37	18900	18950	18810	24600	13270	18950	18848.87	1.49	0	-1426	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2673	-39.87	0.67	12	0.08	-472.00	28209.00	23550	20220825	-20.08	14000	20221013	34.43	22300	-15.61	20230314	15600	20.64	20230103	23550	-20.08	20220825	14000	34.43	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
72	20230719	100628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18860	-90	5	-0.47	129919270	6890	24.96	18900	18950	18810	24600	13270	18950	18856.21	1.49	0	-1524	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2679	-39.96	0.67	12	0.05	-472.00	28209.00	23550	20220825	-19.92	14000	20221013	34.71	22300	-15.43	20230314	15600	20.90	20230103	23550	-19.92	20220825	14000	34.71	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
73	20230719	090628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18870	-80	5	-0.42	21893510	1159	4.20	18900	18950	18850	24600	13270	18950	18890.00	1.49	0	-278	19563	19256	19063	18756	18563	19160	18660	142	5665	1000	13260	10	1	14202975	2680	-39.98	0.67	12	0.01	-472.00	28209.00	23550	20220825	-19.87	14000	20221013	34.79	22300	-15.38	20230314	15600	20.96	20230103	23550	-19.87	20220825	14000	34.79	20221013	1.33	N	081000	1000	142 억	211199	N	N	95	N	N
74	20230718	160627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18950	-290	5	-1.51	524934530	27584	107.11	19240	19370	18870	25000	13470	19240	19030.74	1.53	0	-6888	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2691	-40.15	0.67	12	0.19	-472.00	28209.00	23550	20220825	-19.53	14000	20221013	35.36	22300	-15.02	20230314	15600	21.47	20230103	23550	-19.53	20220825	14000	35.36	20221013	1.33	N	081000	1000	142 억	217348	N	N	95	N	N
75	20230718	150627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18950	-290	5	-1.51	510207940	26807	104.09	19240	19370	18870	25000	13470	19240	19032.64	1.53	0	-6447	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2691	-40.15	0.67	12	0.19	-472.00	28209.00	23550	20220825	-19.53	14000	20221013	35.36	22300	-15.02	20230314	15600	21.47	20230103	23550	-19.53	20220825	14000	35.36	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
76	20230718	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18910	-330	5	-1.72	488022800	25635	99.54	19240	19370	18870	25000	13470	19240	19037.36	1.53	0	-6204	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2686	-40.06	0.67	12	0.18	-472.00	28209.00	23550	20220825	-19.70	14000	20221013	35.07	22300	-15.20	20230314	15600	21.22	20230103	23550	-19.70	20220825	14000	35.07	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
77	20230718	130625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18900	-340	5	-1.77	451316130	23692	91.99	19240	19370	18890	25000	13470	19240	19049.30	1.53	0	-5820	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2684	-40.04	0.67	12	0.17	-472.00	28209.00	23550	20220825	-19.75	14000	20221013	35.00	22300	-15.25	20230314	15600	21.15	20230103	23550	-19.75	20220825	14000	35.00	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
78	20230718	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18970	-270	5	-1.40	352587920	18477	71.74	19240	19370	18950	25000	13470	19240	19082.53	1.53	0	-5595	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2694	-40.19	0.67	12	0.13	-472.00	28209.00	23550	20220825	-19.45	14000	20221013	35.50	22300	-14.93	20230314	15600	21.60	20230103	23550	-19.45	20220825	14000	35.50	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
79	20230718	110630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19000	-240	5	-1.25	286443720	14997	58.23	19240	19370	18950	25000	13470	19240	19100.07	1.53	0	-5364	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2699	-40.25	0.67	12	0.11	-472.00	28209.00	23550	20220825	-19.32	14000	20221013	35.71	22300	-14.80	20230314	15600	21.79	20230103	23550	-19.32	20220825	14000	35.71	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
80	20230718	100623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19010	-230	5	-1.20	170387010	8888	34.51	19240	19370	19000	25000	13470	19240	19170.46	1.53	0	-3584	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2700	-40.28	0.67	12	0.06	-472.00	28209.00	23550	20220825	-19.28	14000	20221013	35.79	22300	-14.75	20230314	15600	21.86	20230103	23550	-19.28	20220825	14000	35.79	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
81	20230718	090623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19240	0	3	0.00	3848000	200	0.78	19240	19240	19240	25000	13470	19240	19240.00	1.53	0	9	19460	19350	19280	19170	19100	19315	19135	142	5765	1000	13460	10	1	14202975	2733	-40.76	0.68	12	0.00	-472.00	28209.00	23550	20220825	-18.30	14000	20221013	37.43	22300	-13.72	20230314	15600	23.33	20230103	23550	-18.30	20220825	14000	37.43	20221013	1.33	N	081000	1000	142 억	217348	N	N	47	N	N
82	20230717	160625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19240	-140	5	-0.72	496178500	25744	71.75	19390	19390	19210	25150	13570	19380	19273.69	1.53	0	350	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2733	-40.76	0.68	12	0.18	-472.00	28209.00	23550	20220825	-18.30	14000	20221013	37.43	22300	-13.72	20230314	15600	23.33	20230103	23550	-18.30	20220825	14000	37.43	20221013	1.32	N	081000	1000	142 억	217156	N	N	47	N	N
83	20230717	150621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19240	-140	5	-0.72	478190700	24809	69.15	19390	19390	19210	25150	13570	19380	19274.89	1.53	0	447	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2733	-40.76	0.68	12	0.17	-472.00	28209.00	23550	20220825	-18.30	14000	20221013	37.43	22300	-13.72	20230314	15600	23.33	20230103	23550	-18.30	20220825	14000	37.43	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
84	20230717	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19260	-120	5	-0.62	402227740	20862	58.15	19390	19390	19210	25150	13570	19380	19280.40	1.53	0	70	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2735	-40.81	0.68	12	0.15	-472.00	28209.00	23550	20220825	-18.22	14000	20221013	37.57	22300	-13.63	20230314	15600	23.46	20230103	23550	-18.22	20220825	14000	37.57	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
85	20230717	130619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19280	-100	5	-0.52	308258570	15983	44.55	19390	19390	19210	25150	13570	19380	19286.65	1.53	0	393	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2738	-40.85	0.68	12	0.11	-472.00	28209.00	23550	20220825	-18.13	14000	20221013	37.71	22300	-13.54	20230314	15600	23.59	20230103	23550	-18.13	20220825	14000	37.71	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
86	20230717	120626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19260	-120	5	-0.62	275226200	14269	39.77	19390	19390	19210	25150	13570	19380	19288.40	1.53	0	-22	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2735	-40.81	0.68	12	0.10	-472.00	28209.00	23550	20220825	-18.22	14000	20221013	37.57	22300	-13.63	20230314	15600	23.46	20230103	23550	-18.22	20220825	14000	37.57	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
87	20230717	110618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19280	-100	5	-0.52	185930200	9640	26.87	19390	19390	19210	25150	13570	19380	19287.37	1.53	0	-272	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2738	-40.85	0.68	12	0.07	-472.00	28209.00	23550	20220825	-18.13	14000	20221013	37.71	22300	-13.54	20230314	15600	23.59	20230103	23550	-18.13	20220825	14000	37.71	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
88	20230717	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19290	-90	5	-0.46	135440540	7024	19.58	19390	19390	19210	25150	13570	19380	19282.54	1.53	0	-1224	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2740	-40.87	0.68	12	0.05	-472.00	28209.00	23550	20220825	-18.09	14000	20221013	37.79	22300	-13.50	20230314	15600	23.65	20230103	23550	-18.09	20220825	14000	37.79	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
89	20230717	090618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19280	-100	5	-0.52	24821110	1286	3.58	19390	19390	19280	25150	13570	19380	19301.02	1.53	0	-1086	19653	19516	19363	19226	19073	19440	19150	142	5790	1000	13560	10	1	14202975	2738	-40.85	0.68	12	0.01	-472.00	28209.00	23550	20220825	-18.13	14000	20221013	37.71	22300	-13.54	20230314	15600	23.59	20230103	23550	-18.13	20220825	14000	37.71	20221013	1.32	N	081000	1000	142 억	217156	N	N	70	N	N
90	20230714	160618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19380	130	2	0.68	693312810	35792	135.05	19480	19500	19210	25000	13480	19250	19370.58	1.53	0	-29	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2753	-41.06	0.69	12	0.25	-472.00	28209.00	23550	20220825	-17.71	14000	20221013	38.43	22300	-13.09	20230314	15600	24.23	20230103	23550	-17.71	20220825	14000	38.43	20221013	1.32	N	081000	1000	142 억	216797	N	N	70	N	N
91	20230714	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19400	150	2	0.78	623379700	32185	121.44	19480	19500	19210	25000	13480	19250	19368.64	1.53	0	-237	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2755	-41.10	0.69	12	0.23	-472.00	28209.00	23550	20220825	-17.62	14000	20221013	38.57	22300	-13.00	20230314	15600	24.36	20230103	23550	-17.62	20220825	14000	38.57	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
92	20230714	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19400	150	2	0.78	501760410	25915	97.79	19480	19500	19210	25000	13480	19250	19361.78	1.53	0	-970	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2755	-41.10	0.69	12	0.18	-472.00	28209.00	23550	20220825	-17.62	14000	20221013	38.57	22300	-13.00	20230314	15600	24.36	20230103	23550	-17.62	20220825	14000	38.57	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
93	20230714	130615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19460	210	2	1.09	368001170	19019	71.76	19480	19500	19210	25000	13480	19250	19349.13	1.53	0	-1368	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2764	-41.23	0.69	12	0.13	-472.00	28209.00	23550	20220825	-17.37	14000	20221013	39.00	22300	-12.74	20230314	15600	24.74	20230103	23550	-17.37	20220825	14000	39.00	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
94	20230714	120617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19380	130	2	0.68	279923770	14489	54.67	19480	19480	19210	25000	13480	19250	19319.74	1.53	0	-1954	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2753	-41.06	0.69	12	0.10	-472.00	28209.00	23550	20220825	-17.71	14000	20221013	38.43	22300	-13.09	20230314	15600	24.23	20230103	23550	-17.71	20220825	14000	38.43	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
95	20230714	110622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19410	160	2	0.83	214439890	11107	41.91	19480	19480	19210	25000	13480	19250	19306.73	1.53	0	-1819	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2757	-41.12	0.69	12	0.08	-472.00	28209.00	23550	20220825	-17.58	14000	20221013	38.64	22300	-12.96	20230314	15600	24.42	20230103	23550	-17.58	20220825	14000	38.64	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
96	20230714	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19290	40	2	0.21	131602700	6825	25.75	19480	19480	19210	25000	13480	19250	19282.45	1.53	0	-1723	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2740	-40.87	0.68	12	0.05	-472.00	28209.00	23550	20220825	-18.09	14000	20221013	37.79	22300	-13.50	20230314	15600	23.65	20230103	23550	-18.09	20220825	14000	37.79	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
97	20230714	090621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19300	50	2	0.26	22033100	1136	4.29	19480	19480	19300	25000	13480	19250	19395.33	1.53	0	-550	19443	19346	19223	19126	19003	19395	19175	142	5760	1000	13470	10	1	14202975	2741	-40.89	0.68	12	0.01	-472.00	28209.00	23550	20220825	-18.05	14000	20221013	37.86	22300	-13.45	20230314	15600	23.72	20230103	23550	-18.05	20220825	14000	37.86	20221013	1.32	N	081000	1000	142 억	216797	N	N	279	N	N
98	20230713	160617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19250	330	2	1.74	506089540	26327	193.15	19150	19320	19100	24550	13250	18920	19223.13	1.56	0	-4524	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2734	-40.78	0.68	12	0.19	-472.00	28209.00	23550	20220825	-18.26	14000	20221013	37.50	22300	-13.68	20230314	15600	23.40	20230103	23550	-18.26	20220825	14000	37.50	20221013	1.30	N	081000	1000	142 억	222183	N	N	279	N	N
99	20230713	150613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19230	310	2	1.64	473625280	24639	180.77	19150	19320	19100	24550	13250	18920	19222.59	1.56	0	-4593	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2731	-40.74	0.68	12	0.17	-472.00	28209.00	23550	20220825	-18.34	14000	20221013	37.36	22300	-13.77	20230314	15600	23.27	20230103	23550	-18.34	20220825	14000	37.36	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
100	20230713	140612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19170	250	2	1.32	418800300	21783	159.82	19150	19320	19100	24550	13250	18920	19226.02	1.56	0	-4136	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2723	-40.61	0.68	12	0.15	-472.00	28209.00	23550	20220825	-18.60	14000	20221013	36.93	22300	-14.04	20230314	15600	22.88	20230103	23550	-18.60	20220825	14000	36.93	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
101	20230713	130616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19200	280	2	1.48	347232340	18055	132.47	19150	19320	19100	24550	13250	18920	19231.92	1.56	0	-3386	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2727	-40.68	0.68	12	0.13	-472.00	28209.00	23550	20220825	-18.47	14000	20221013	37.14	22300	-13.90	20230314	15600	23.08	20230103	23550	-18.47	20220825	14000	37.14	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
102	20230713	120611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19250	330	2	1.74	298939190	15542	114.03	19150	19320	19100	24550	13250	18920	19234.28	1.56	0	-2810	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2734	-40.78	0.68	12	0.11	-472.00	28209.00	23550	20220825	-18.26	14000	20221013	37.50	22300	-13.68	20230314	15600	23.40	20230103	23550	-18.26	20220825	14000	37.50	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
103	20230713	110615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19250	330	2	1.74	233478010	12138	89.05	19150	19320	19100	24550	13250	18920	19235.29	1.56	0	-2219	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2734	-40.78	0.68	12	0.09	-472.00	28209.00	23550	20220825	-18.26	14000	20221013	37.50	22300	-13.68	20230314	15600	23.40	20230103	23550	-18.26	20220825	14000	37.50	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
104	20230713	100613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19250	330	2	1.74	177247810	9216	67.62	19150	19320	19100	24550	13250	18920	19232.62	1.56	0	-1832	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2734	-40.78	0.68	12	0.06	-472.00	28209.00	23550	20220825	-18.26	14000	20221013	37.50	22300	-13.68	20230314	15600	23.40	20230103	23550	-18.26	20220825	14000	37.50	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
105	20230713	090546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19240	320	2	1.69	52466190	2737	20.08	19150	19250	19100	24550	13250	18920	19169.23	1.56	0	-684	19093	19006	18903	18816	18713	18955	18765	142	5650	1000	13240	10	1	14202975	2733	-40.76	0.68	12	0.02	-472.00	28209.00	23550	20220825	-18.30	14000	20221013	37.43	22300	-13.72	20230314	15600	23.33	20230103	23550	-18.30	20220825	14000	37.43	20221013	1.30	N	081000	1000	142 억	222183	N	N	19	N	N
106	20230712	160611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18920	-20	5	-0.11	256380410	13575	72.13	18980	18990	18800	24600	13260	18940	18886.16	1.58	0	-3656	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2687	-40.08	0.67	12	0.10	-472.00	28209.00	23550	20220825	-19.66	14000	20221013	35.14	22300	-15.16	20230314	15600	21.28	20230103	23550	-19.66	20220825	14000	35.14	20221013	1.30	N	081000	1000	142 억	224858	N	N	19	N	N
107	20230712	150607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18930	-10	5	-0.05	242562930	12845	68.25	18980	18990	18800	24600	13260	18940	18883.82	1.58	0	-3606	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2689	-40.11	0.67	12	0.09	-472.00	28209.00	23550	20220825	-19.62	14000	20221013	35.21	22300	-15.11	20230314	15600	21.35	20230103	23550	-19.62	20220825	14000	35.21	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
108	20230712	140606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18940	0	3	0.00	212424510	11254	59.79	18980	18990	18800	24600	13260	18940	18875.44	1.58	0	-3538	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2690	-40.13	0.67	12	0.08	-472.00	28209.00	23550	20220825	-19.58	14000	20221013	35.29	22300	-15.07	20230314	15600	21.41	20230103	23550	-19.58	20220825	14000	35.29	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
109	20230712	130608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18920	-20	5	-0.11	191195060	10133	53.84	18980	18990	18800	24600	13260	18940	18868.52	1.58	0	-2847	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2687	-40.08	0.67	12	0.07	-472.00	28209.00	23550	20220825	-19.66	14000	20221013	35.14	22300	-15.16	20230314	15600	21.28	20230103	23550	-19.66	20220825	14000	35.14	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
110	20230712	120608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18830	-110	5	-0.58	160966630	8532	45.33	18980	18990	18800	24600	13260	18940	18866.18	1.58	0	-2760	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2674	-39.89	0.67	12	0.06	-472.00	28209.00	23550	20220825	-20.04	14000	20221013	34.50	22300	-15.56	20230314	15600	20.71	20230103	23550	-20.04	20220825	14000	34.50	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
111	20230712	110608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18840	-100	5	-0.53	111068940	5884	31.26	18980	18990	18800	24600	13260	18940	18876.38	1.58	0	-1700	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2676	-39.92	0.67	12	0.04	-472.00	28209.00	23550	20220825	-20.00	14000	20221013	34.57	22300	-15.52	20230314	15600	20.77	20230103	23550	-20.00	20220825	14000	34.57	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
112	20230712	100610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18890	-50	5	-0.26	71508660	3785	20.11	18980	18990	18800	24600	13260	18940	18892.58	1.58	0	-1471	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2683	-40.02	0.67	12	0.03	-472.00	28209.00	23550	20220825	-19.79	14000	20221013	34.93	22300	-15.29	20230314	15600	21.09	20230103	23550	-19.79	20220825	14000	34.93	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
113	20230712	090610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18870	-70	5	-0.37	7225590	382	2.03	18980	18980	18870	24600	13260	18940	18914.83	1.58	0	-188	19146	19042	18896	18792	18646	19095	18845	142	5670	1000	13250	10	1	14202975	2680	-39.98	0.67	12	0.00	-472.00	28209.00	23550	20220825	-19.87	14000	20221013	34.79	22300	-15.38	20230314	15600	20.96	20230103	23550	-19.87	20220825	14000	34.79	20221013	1.30	N	081000	1000	142 억	224858	N	N	92	N	N
114	20230711	160600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18940	190	2	1.01	352431840	18654	52.08	18750	19000	18750	24350	13130	18750	18892.81	1.59	0	-1509	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2690	-40.13	0.67	12	0.13	-472.00	28209.00	23550	20220825	-19.58	14000	20221013	35.29	22300	-15.07	20230314	15600	21.41	20230103	23550	-19.58	20220825	14000	35.29	20221013	1.31	N	081000	1000	142 억	226272	N	N	92	N	N
115	20230711	150601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18910	160	2	0.85	326447970	17281	48.25	18750	19000	18750	24350	13130	18750	18890.57	1.59	0	-1651	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2686	-40.06	0.67	12	0.12	-472.00	28209.00	23550	20220825	-19.70	14000	20221013	35.07	22300	-15.20	20230314	15600	21.22	20230103	23550	-19.70	20220825	14000	35.07	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
116	20230711	140557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18960	210	2	1.12	280226070	14839	41.43	18750	19000	18750	24350	13130	18750	18884.43	1.59	0	-1734	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2693	-40.17	0.67	12	0.10	-472.00	28209.00	23550	20220825	-19.49	14000	20221013	35.43	22300	-14.98	20230314	15600	21.54	20230103	23550	-19.49	20220825	14000	35.43	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
117	20230711	130550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18940	190	2	1.01	247311510	13100	36.57	18750	19000	18750	24350	13130	18750	18878.74	1.59	0	-1258	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2690	-40.13	0.67	12	0.09	-472.00	28209.00	23550	20220825	-19.58	14000	20221013	35.29	22300	-15.07	20230314	15600	21.41	20230103	23550	-19.58	20220825	14000	35.29	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
118	20230711	120604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18940	190	2	1.01	208141450	11034	30.80	18750	18990	18750	24350	13130	18750	18863.64	1.59	0	-1331	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2690	-40.13	0.67	12	0.08	-472.00	28209.00	23550	20220825	-19.58	14000	20221013	35.29	22300	-15.07	20230314	15600	21.41	20230103	23550	-19.58	20220825	14000	35.29	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
119	20230711	110606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18850	100	2	0.53	188671020	10005	27.93	18750	18990	18750	24350	13130	18750	18857.67	1.59	0	-993	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2677	-39.94	0.67	12	0.07	-472.00	28209.00	23550	20220825	-19.96	14000	20221013	34.64	22300	-15.47	20230314	15600	20.83	20230103	23550	-19.96	20220825	14000	34.64	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
120	20230711	100604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18820	70	2	0.37	148886040	7895	22.04	18750	18990	18750	24350	13130	18750	18858.27	1.59	0	-219	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2673	-39.87	0.67	12	0.06	-472.00	28209.00	23550	20220825	-20.08	14000	20221013	34.43	22300	-15.61	20230314	15600	20.64	20230103	23550	-20.08	20220825	14000	34.43	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
121	20230711	090604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18920	170	2	0.91	15520090	825	2.30	18750	18980	18750	24350	13130	18750	18812.23	1.59	0	-163	19256	19002	18766	18512	18276	18885	18395	142	5610	1000	13120	10	1	14202975	2687	-40.08	0.67	12	0.01	-472.00	28209.00	23550	20220825	-19.66	14000	20221013	35.14	22300	-15.16	20230314	15600	21.28	20230103	23550	-19.66	20220825	14000	35.14	20221013	1.31	N	081000	1000	142 억	226272	N	N	11	N	N
122	20230710	160600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18750	-200	5	-1.06	667025780	35616	76.53	18760	19020	18530	24600	13270	18950	18728.23	1.58	0	1140	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2663	-39.72	0.66	12	0.25	-472.00	28209.00	23550	20220825	-20.38	14000	20221013	33.93	22300	-15.92	20230314	15600	20.19	20230103	23550	-20.38	20220825	14000	33.93	20221013	1.32	N	081000	1000	142 억	224498	N	N	11	N	N
123	20230710	150559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18750	-200	5	-1.06	619308590	33065	71.05	18760	19020	18530	24600	13270	18950	18730.03	1.58	0	1277	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2663	-39.72	0.66	12	0.23	-472.00	28209.00	23550	20220825	-20.38	14000	20221013	33.93	22300	-15.92	20230314	15600	20.19	20230103	23550	-20.38	20220825	14000	33.93	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
124	20230710	140553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18730	-220	5	-1.16	570904150	30480	65.50	18760	19020	18530	24600	13270	18950	18730.45	1.58	0	2793	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2660	-39.68	0.66	12	0.21	-472.00	28209.00	23550	20220825	-20.47	14000	20221013	33.79	22300	-16.01	20230314	15600	20.06	20230103	23550	-20.47	20220825	14000	33.79	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
125	20230710	130549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18720	-230	5	-1.21	491663070	26258	56.42	18760	19020	18530	24600	13270	18950	18724.32	1.58	0	3171	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2659	-39.66	0.66	12	0.18	-472.00	28209.00	23550	20220825	-20.51	14000	20221013	33.71	22300	-16.05	20230314	15600	20.00	20230103	23550	-20.51	20220825	14000	33.71	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
126	20230710	120600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18680	-270	5	-1.42	466085040	24888	53.48	18760	19020	18530	24600	13270	18950	18727.30	1.58	0	3142	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2653	-39.58	0.66	12	0.18	-472.00	28209.00	23550	20220825	-20.68	14000	20221013	33.43	22300	-16.23	20230314	15600	19.74	20230103	23550	-20.68	20220825	14000	33.43	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
127	20230710	110601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18780	-170	5	-0.90	367381140	19614	42.15	18760	19020	18530	24600	13270	18950	18730.56	1.58	0	2423	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2667	-39.79	0.67	12	0.14	-472.00	28209.00	23550	20220825	-20.25	14000	20221013	34.14	22300	-15.78	20230314	15600	20.38	20230103	23550	-20.25	20220825	14000	34.14	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
128	20230710	100600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18710	-240	5	-1.27	235740940	12632	27.14	18760	18950	18530	24600	13270	18950	18662.20	1.58	0	2570	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2657	-39.64	0.66	12	0.09	-472.00	28209.00	23550	20220825	-20.55	14000	20221013	33.64	22300	-16.10	20230314	15600	19.94	20230103	23550	-20.55	20220825	14000	33.64	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
129	20230710	090555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18700	-250	5	-1.32	50548600	2696	5.79	18760	18950	18700	24600	13270	18950	18749.48	1.58	0	37	19636	19292	19076	18732	18516	19185	18625	142	5665	1000	13260	10	1	14202975	2656	-39.62	0.66	12	0.02	-472.00	28209.00	23550	20220825	-20.59	14000	20221013	33.57	22300	-16.14	20230314	15600	19.87	20230103	23550	-20.59	20220825	14000	33.57	20221013	1.32	N	081000	1000	142 억	224498	N	N	9	N	N
130	20230707	160552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18950	-380	5	-1.97	884745360	46519	91.07	19330	19420	18860	25100	13540	19330	19019.05	1.67	0	-12251	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2691	-40.15	0.67	12	0.33	-472.00	28209.00	23550	20220825	-19.53	14000	20221013	35.36	22300	-15.02	20230314	15600	21.47	20230103	23550	-19.53	20220825	14000	35.36	20221013	1.32	N	081000	1000	142 억	237025	N	N	9	N	N
131	20230707	150553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18870	-460	5	-2.38	850060530	44687	87.48	19330	19420	18860	25100	13540	19330	19022.55	1.67	0	-12784	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2680	-39.98	0.67	12	0.31	-472.00	28209.00	23550	20220825	-19.87	14000	20221013	34.79	22300	-15.38	20230314	15600	20.96	20230103	23550	-19.87	20220825	14000	34.79	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
132	20230707	140603	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18910	-420	5	-2.17	708168280	37174	72.77	19330	19420	18900	25100	13540	19330	19050.10	1.67	0	-11987	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2686	-40.06	0.67	12	0.26	-472.00	28209.00	23550	20220825	-19.70	14000	20221013	35.07	22300	-15.20	20230314	15600	21.22	20230103	23550	-19.70	20220825	14000	35.07	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
133	20230707	130559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18930	-400	5	-2.07	630828900	33088	64.78	19330	19420	18900	25100	13540	19330	19065.19	1.67	0	-10919	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2689	-40.11	0.67	12	0.23	-472.00	28209.00	23550	20220825	-19.62	14000	20221013	35.21	22300	-15.11	20230314	15600	21.35	20230103	23550	-19.62	20220825	14000	35.21	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
134	20230707	120559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18970	-360	5	-1.86	481169880	25184	49.30	19330	19420	18960	25100	13540	19330	19106.17	1.67	0	-9652	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2694	-40.19	0.67	12	0.18	-472.00	28209.00	23550	20220825	-19.45	14000	20221013	35.50	22300	-14.93	20230314	15600	21.60	20230103	23550	-19.45	20220825	14000	35.50	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
135	20230707	110600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19100	-230	5	-1.19	391222920	20451	40.04	19330	19420	18970	25100	13540	19330	19129.77	1.67	0	-8861	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2713	-40.47	0.68	12	0.14	-472.00	28209.00	23550	20220825	-18.90	14000	20221013	36.43	22300	-14.35	20230314	15600	22.44	20230103	23550	-18.90	20220825	14000	36.43	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
136	20230707	100554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19090	-240	5	-1.24	205420910	10683	20.91	19330	19420	19090	25100	13540	19330	19228.77	1.67	0	-6296	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2711	-40.44	0.68	12	0.08	-472.00	28209.00	23550	20220825	-18.94	14000	20221013	36.36	22300	-14.39	20230314	15600	22.37	20230103	23550	-18.94	20220825	14000	36.36	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
137	20230707	090554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19300	-30	5	-0.16	17085720	885	1.73	19330	19330	19300	25100	13540	19330	19305.90	1.67	0	344	20003	19666	19483	19146	18963	19575	19055	142	5780	1000	13530	10	1	14202975	2741	-40.89	0.68	12	0.01	-472.00	28209.00	23550	20220825	-18.05	14000	20221013	37.86	22300	-13.45	20230314	15600	23.72	20230103	23550	-18.05	20220825	14000	37.86	20221013	1.32	N	081000	1000	142 억	237025	N	N	5	N	N
138	20230706	160555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19330	-240	5	-1.23	990114100	50992	147.10	19820	19820	19300	25400	13700	19570	19417.38	1.76	0	-12745	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2745	-40.95	0.69	12	0.36	-472.00	28209.00	23550	20220825	-17.92	14000	20221013	38.07	22300	-13.32	20230314	15600	23.91	20230103	23550	-17.92	20220825	14000	38.07	20221013	1.28	N	081000	1000	142 억	250182	N	N	5	N	N
139	20230706	150555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19330	-240	5	-1.23	946842230	48754	140.64	19820	19820	19300	25400	13700	19570	19420.81	1.76	0	-12942	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2745	-40.95	0.69	12	0.34	-472.00	28209.00	23550	20220825	-17.92	14000	20221013	38.07	22300	-13.32	20230314	15600	23.91	20230103	23550	-17.92	20220825	14000	38.07	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
140	20230706	140555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19350	-220	5	-1.12	806824120	41526	119.79	19820	19820	19300	25400	13700	19570	19429.37	1.76	0	-11929	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2748	-41.00	0.69	12	0.29	-472.00	28209.00	23550	20220825	-17.83	14000	20221013	38.21	22300	-13.23	20230314	15600	24.04	20230103	23550	-17.83	20220825	14000	38.21	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
141	20230706	130555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19350	-220	5	-1.12	701682020	36088	104.10	19820	19820	19300	25400	13700	19570	19443.63	1.76	0	-9857	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2748	-41.00	0.69	12	0.25	-472.00	28209.00	23550	20220825	-17.83	14000	20221013	38.21	22300	-13.23	20230314	15600	24.04	20230103	23550	-17.83	20220825	14000	38.21	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
142	20230706	120552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19510	-60	5	-0.31	587222850	30196	87.11	19820	19820	19300	25400	13700	19570	19447.03	1.76	0	-7995	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2771	-41.33	0.69	12	0.21	-472.00	28209.00	23550	20220825	-17.15	14000	20221013	39.36	22300	-12.51	20230314	15600	25.06	20230103	23550	-17.15	20220825	14000	39.36	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
143	20230706	110558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19480	-90	5	-0.46	504032810	25929	74.80	19820	19820	19300	25400	13700	19570	19438.95	1.76	0	-8279	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2767	-41.27	0.69	12	0.18	-472.00	28209.00	23550	20220825	-17.28	14000	20221013	39.14	22300	-12.65	20230314	15600	24.87	20230103	23550	-17.28	20220825	14000	39.14	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
144	20230706	100553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19440	-130	5	-0.66	335706070	17250	49.76	19820	19820	19300	25400	13700	19570	19461.21	1.76	0	-7503	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2761	-41.19	0.69	12	0.12	-472.00	28209.00	23550	20220825	-17.45	14000	20221013	38.86	22300	-12.83	20230314	15600	24.62	20230103	23550	-17.45	20220825	14000	38.86	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
145	20230706	090554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19440	-130	5	-0.66	86577120	4429	12.78	19820	19820	19370	25400	13700	19570	19547.77	1.76	0	-3209	19830	19700	19600	19470	19370	19765	19535	142	5850	1000	13690	10	1	14202975	2761	-41.19	0.69	12	0.03	-472.00	28209.00	23550	20220825	-17.45	14000	20221013	38.86	22300	-12.83	20230314	15600	24.62	20230103	23550	-17.45	20220825	14000	38.86	20221013	1.28	N	081000	1000	142 억	250182	N	N	0	N	N
146	20230705	160551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19570	70	2	0.36	677122740	34539	35.02	19500	19730	19500	25350	13650	19500	19604.59	1.82	0	-7803	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2780	-41.46	0.69	12	0.24	-472.00	28209.00	23550	20220825	-16.90	14000	20221013	39.79	22300	-12.24	20230314	15600	25.45	20230103	23550	-16.90	20220825	14000	39.79	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
147	20230705	150550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19610	110	2	0.56	615783430	31406	31.84	19500	19730	19500	25350	13650	19500	19607.19	1.82	0	-7893	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2785	-41.55	0.70	12	0.22	-472.00	28209.00	23550	20220825	-16.73	14000	20221013	40.07	22300	-12.06	20230314	15600	25.71	20230103	23550	-16.73	20220825	14000	40.07	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
148	20230705	140544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19600	100	2	0.51	548420340	27969	28.36	19500	19730	19500	25350	13650	19500	19608.15	1.82	0	-7743	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2784	-41.53	0.69	12	0.20	-472.00	28209.00	23550	20220825	-16.77	14000	20221013	40.00	22300	-12.11	20230314	15600	25.64	20230103	23550	-16.77	20220825	14000	40.00	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
149	20230705	130545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19630	130	2	0.67	447171430	22810	23.13	19500	19730	19500	25350	13650	19500	19604.18	1.82	0	-5807	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2788	-41.59	0.70	12	0.16	-472.00	28209.00	23550	20220825	-16.65	14000	20221013	40.21	22300	-11.97	20230314	15600	25.83	20230103	23550	-16.65	20220825	14000	40.21	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
150	20230705	120544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19610	110	2	0.56	401809850	20497	20.78	19500	19730	19500	25350	13650	19500	19603.35	1.82	0	-5607	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2785	-41.55	0.70	12	0.14	-472.00	28209.00	23550	20220825	-16.73	14000	20221013	40.07	22300	-12.06	20230314	15600	25.71	20230103	23550	-16.73	20220825	14000	40.07	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
151	20230705	110550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19590	90	2	0.46	316433020	16140	16.37	19500	19730	19500	25350	13650	19500	19605.52	1.82	0	-5239	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2782	-41.50	0.69	12	0.11	-472.00	28209.00	23550	20220825	-16.82	14000	20221013	39.93	22300	-12.15	20230314	15600	25.58	20230103	23550	-16.82	20220825	14000	39.93	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
152	20230705	100546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19590	90	2	0.46	230886260	11771	11.94	19500	19730	19500	25350	13650	19500	19614.84	1.82	0	-4557	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2782	-41.50	0.69	12	0.08	-472.00	28209.00	23550	20220825	-16.82	14000	20221013	39.93	22300	-12.15	20230314	15600	25.58	20230103	23550	-16.82	20220825	14000	39.93	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
153	20230705	090545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19510	10	2	0.05	24687220	1262	1.28	19500	19620	19500	25350	13650	19500	19561.98	1.82	0	-696	20113	19806	19633	19326	19153	19720	19240	142	5850	1000	13650	10	1	14202975	2771	-41.33	0.69	12	0.01	-472.00	28209.00	23550	20220825	-17.15	14000	20221013	39.36	22300	-12.51	20230314	15600	25.06	20230103	23550	-17.15	20220825	14000	39.36	20221013	1.20	N	081000	1000	142 억	258133	N	N	42	N	N
154	20230704	160543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19500	-440	5	-2.21	1929504600	98327	56.26	19940	19940	19460	25900	13960	19940	19623.56	1.85	0	-4538	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2770	-41.31	0.69	12	0.69	-472.00	28209.00	23550	20220825	-17.20	14000	20221013	39.29	22300	-12.56	20230314	15600	25.00	20230103	23550	-17.20	20220825	14000	39.29	20221013	1.21	N	081000	1000	142 억	262901	N	N	42	N	N
155	20230704	150537	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19580	-360	5	-1.81	1827034830	93075	53.25	19940	19940	19460	25900	13960	19940	19629.71	1.85	0	-5005	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2781	-41.48	0.69	12	0.66	-472.00	28209.00	23550	20220825	-16.86	14000	20221013	39.86	22300	-12.20	20230314	15600	25.51	20230103	23550	-16.86	20220825	14000	39.86	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
156	20230704	140542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19510	-430	5	-2.16	1788128500	91085	52.11	19940	19940	19460	25900	13960	19940	19631.43	1.85	0	-4455	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2771	-41.33	0.69	12	0.64	-472.00	28209.00	23550	20220825	-17.15	14000	20221013	39.36	22300	-12.51	20230314	15600	25.06	20230103	23550	-17.15	20220825	14000	39.36	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
157	20230704	130534	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19520	-420	5	-2.11	1552666920	79013	45.21	19940	19940	19520	25900	13960	19940	19650.78	1.85	0	-3891	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2772	-41.36	0.69	12	0.56	-472.00	28209.00	23550	20220825	-17.11	14000	20221013	39.43	22300	-12.47	20230314	15600	25.13	20230103	23550	-17.11	20220825	14000	39.43	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
158	20230704	120539	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19570	-370	5	-1.86	1360081130	69165	39.57	19940	19940	19530	25900	13960	19940	19664.30	1.85	0	-3684	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2780	-41.46	0.69	12	0.49	-472.00	28209.00	23550	20220825	-16.90	14000	20221013	39.79	22300	-12.24	20230314	15600	25.45	20230103	23550	-16.90	20220825	14000	39.79	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
159	20230704	110535	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19570	-370	5	-1.86	1051858670	53403	30.55	19940	19940	19560	25900	13960	19940	19696.62	1.85	0	-4995	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2780	-41.46	0.69	12	0.38	-472.00	28209.00	23550	20220825	-16.90	14000	20221013	39.79	22300	-12.24	20230314	15600	25.45	20230103	23550	-16.90	20220825	14000	39.79	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
160	20230704	100533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19660	-280	5	-1.40	818667030	41525	23.76	19940	19940	19560	25900	13960	19940	19715.04	1.85	0	-4155	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2792	-41.65	0.70	12	0.29	-472.00	28209.00	23550	20220825	-16.52	14000	20221013	40.43	22300	-11.84	20230314	15600	26.03	20230103	23550	-16.52	20220825	14000	40.43	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
161	20230704	090533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19740	-200	5	-1.00	136664500	6880	3.94	19940	19940	19740	25900	13960	19940	19864.03	1.85	0	-2027	22260	21100	20440	19280	18620	20770	18950	142	5970	1000	13950	10	1	14202975	2804	-41.82	0.70	12	0.05	-472.00	28209.00	23550	20220825	-16.18	14000	20221013	41.00	22300	-11.48	20230314	15600	26.54	20230103	23550	-16.18	20220825	14000	41.00	20221013	1.21	N	081000	1000	142 억	262901	N	N	13	N	N
162	20230703	160526	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19940	-1110	5	-5.27	3549321770	174402	42.30	21250	21600	19780	27350	14750	21050	20351.49	2.01	0	-20481	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	10	1	14202975	2832	-42.25	0.71	12	1.23	-472.00	28209.00	23550	20220825	-15.33	14000	20221013	42.43	22300	-10.58	20230314	15600	27.82	20230103	23550	-15.33	20220825	14000	42.43	20221013	1.20	N	081000	1000	142 억	286068	N	N	13	N	N
163	20230703	150531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19900	-1150	5	-5.46	3351871420	164483	39.89	21250	21600	19780	27350	14750	21050	20378.11	2.01	0	-20360	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	10	1	14202975	2826	-42.16	0.71	12	1.16	-472.00	28209.00	23550	20220825	-15.50	14000	20221013	42.14	22300	-10.76	20230314	15600	27.56	20230103	23550	-15.50	20220825	14000	42.14	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
164	20230703	140532	55	60.00	KOSPI	화학	N	N	N	Y	60	N	20450	-600	5	-2.85	1749243100	84382	20.47	21250	21600	20350	27350	14750	21050	20729.95	2.01	0	-11972	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	2905	-43.33	0.72	12	0.59	-472.00	28209.00	23550	20220825	-13.16	14000	20221013	46.07	22300	-8.30	20230314	15600	31.09	20230103	23550	-13.16	20220825	14000	46.07	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
165	20230703	130528	55	60.00	KOSPI	화학	N	N	N	Y	60	N	20400	-650	5	-3.09	1533205700	73833	17.91	21250	21600	20350	27350	14750	21050	20765.76	2.01	0	-11010	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	2897	-43.22	0.72	12	0.52	-472.00	28209.00	23550	20220825	-13.38	14000	20221013	45.71	22300	-8.52	20230314	15600	30.77	20230103	23550	-13.38	20220825	14000	45.71	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
166	20230703	120534	55	60.00	KOSPI	화학	N	N	N	Y	60	N	20550	-500	5	-2.38	1097592250	52527	12.74	21250	21600	20500	27350	14750	21050	20895.69	2.01	0	-4140	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	2919	-43.54	0.73	12	0.37	-472.00	28209.00	23550	20220825	-12.74	14000	20221013	46.79	22300	-7.85	20230314	15600	31.73	20230103	23550	-12.74	20220825	14000	46.79	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
167	20230703	110528	55	60.00	KOSPI	화학	N	N	N	Y	60	N	20850	-200	5	-0.95	643127400	30528	7.40	21250	21600	20800	27350	14750	21050	21066.82	2.01	0	334	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	2961	-44.17	0.74	12	0.21	-472.00	28209.00	23550	20220825	-11.46	14000	20221013	48.93	22300	-6.50	20230314	15600	33.65	20230103	23550	-11.46	20220825	14000	48.93	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
168	20230703	100521	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21050	0	3	0.00	364321700	17190	4.17	21250	21600	21000	27350	14750	21050	21194.04	2.01	0	-391	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	2990	-44.60	0.75	12	0.12	-472.00	28209.00	23550	20220825	-10.62	14000	20221013	50.36	22300	-5.61	20230314	15600	34.94	20230103	23550	-10.62	20220825	14000	50.36	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N
169	20230703	090525	55	60.00	KOSPI	화학	N	N	N	Y	60	N	21300	250	2	1.19	66174650	3087	0.75	21250	21600	21250	27350	14750	21050	21439.97	2.01	0	160	21816	21432	20916	20532	20016	21625	20725	142	6300	1000	14730	50	1	14202975	3025	-45.13	0.76	12	0.02	-472.00	28209.00	23550	20220825	-9.55	14000	20221013	52.14	22300	-4.48	20230314	15600	36.54	20230103	23550	-9.55	20220825	14000	52.14	20221013	1.20	N	081000	1000	142 억	286068	N	N	37	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History