KissMeData/138490/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	20	2	0.24	498759800	58850	91.15	8560	8580	8410	10970	5910	8440	8475.13	0.67	0	-1079	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3215	9.01	1.26	12	0.15	939.00	6728.00	13100	20220919	-35.42	7880	20230726	7.36	11450	-26.11	20230412	7880	7.36	20230726	13100	-35.42	20220919	7880	7.36	20230726	2.65	N	138490	1000	380 억	255815	N	N	11	N	N
3	20230731	150833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	20	2	0.24	435509240	51349	79.53	8560	8580	8410	10970	5910	8440	8481.36	0.67	0	-775	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3215	9.01	1.26	12	0.14	939.00	6728.00	13100	20220919	-35.42	7880	20230726	7.36	11450	-26.11	20230412	7880	7.36	20230726	13100	-35.42	20220919	7880	7.36	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
4	20230731	140836	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8420	-20	5	-0.24	416755600	49127	76.09	8560	8580	8410	10970	5910	8440	8483.23	0.67	0	-673	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3200	8.97	1.25	12	0.13	939.00	6728.00	13100	20220919	-35.73	7880	20230726	6.85	11450	-26.46	20230412	7880	6.85	20230726	13100	-35.73	20220919	7880	6.85	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
5	20230731	130837	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8500	60	2	0.71	325108180	38257	59.25	8560	8580	8430	10970	5910	8440	8498.01	0.67	0	403	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3230	9.05	1.26	12	0.10	939.00	6728.00	13100	20220919	-35.11	7880	20230726	7.87	11450	-25.76	20230412	7880	7.87	20230726	13100	-35.11	20220919	7880	7.87	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
6	20230731	120844	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	20	2	0.24	278944170	32795	50.79	8560	8580	8450	10970	5910	8440	8505.69	0.67	0	248	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3215	9.01	1.26	12	0.09	939.00	6728.00	13100	20220919	-35.42	7880	20230726	7.36	11450	-26.11	20230412	7880	7.36	20230726	13100	-35.42	20220919	7880	7.36	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
7	20230731	110847	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8530	90	2	1.07	188098960	22090	34.21	8560	8580	8460	10970	5910	8440	8515.12	0.67	0	348	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3241	9.08	1.27	12	0.06	939.00	6728.00	13100	20220919	-34.89	7880	20230726	8.25	11450	-25.50	20230412	7880	8.25	20230726	13100	-34.89	20220919	7880	8.25	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
8	20230731	100844	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8520	80	2	0.95	104892980	12343	19.12	8560	8560	8460	10970	5910	8440	8498.18	0.67	0	-1118	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3238	9.07	1.27	12	0.03	939.00	6728.00	13100	20220919	-34.96	7880	20230726	8.12	11450	-25.59	20230412	7880	8.12	20230726	13100	-34.96	20220919	7880	8.12	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
9	20230731	090834	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8550	110	2	1.30	6906930	809	1.25	8560	8560	8460	10970	5910	8440	8537.61	0.67	0	-66	8733	8586	8313	8166	7893	8660	8240	380	2530	1000	6240	10	1	38000000	3249	9.11	1.27	12	0.00	939.00	6728.00	13100	20220919	-34.73	7880	20230726	8.50	11450	-25.33	20230412	7880	8.50	20230726	13100	-34.73	20220919	7880	8.50	20230726	2.65	N	138490	1000	380 억	255815	N	N	20	N	N
10	20230728	160835	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8440	250	2	3.05	538282440	64541	64.78	8040	8460	8040	10640	5740	8190	8340.07	0.65	0	11140	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3207	8.99	1.25	12	0.17	939.00	6728.00	13100	20220919	-35.57	7880	20230726	7.11	11450	-26.29	20230412	7880	7.11	20230726	13100	-35.57	20220919	7880	7.11	20230726	2.68	N	138490	1000	380 억	245607	N	N	20	N	N
11	20230728	150835	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8420	230	2	2.81	515097650	61793	62.02	8040	8460	8040	10640	5740	8190	8335.86	0.65	0	10592	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3200	8.97	1.25	12	0.16	939.00	6728.00	13100	20220919	-35.73	7880	20230726	6.85	11450	-26.46	20230412	7880	6.85	20230726	13100	-35.73	20220919	7880	6.85	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
12	20230728	140833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	240	2	2.93	460545450	55298	55.50	8040	8460	8040	10640	5740	8190	8328.43	0.65	0	9454	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3203	8.98	1.25	12	0.15	939.00	6728.00	13100	20220919	-35.65	7880	20230726	6.98	11450	-26.38	20230412	7880	6.98	20230726	13100	-35.65	20220919	7880	6.98	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
13	20230728	130836	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8400	210	2	2.56	404980710	48702	48.88	8040	8460	8040	10640	5740	8190	8315.48	0.65	0	6509	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3192	8.95	1.25	12	0.13	939.00	6728.00	13100	20220919	-35.88	7880	20230726	6.60	11450	-26.64	20230412	7880	6.60	20230726	13100	-35.88	20220919	7880	6.60	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
14	20230728	120833	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	240	2	2.93	351534150	42350	42.50	8040	8460	8040	10640	5740	8190	8300.69	0.65	0	5970	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3203	8.98	1.25	12	0.11	939.00	6728.00	13100	20220919	-35.65	7880	20230726	6.98	11450	-26.38	20230412	7880	6.98	20230726	13100	-35.65	20220919	7880	6.98	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
15	20230728	110840	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	240	2	2.93	291157830	35198	35.33	8040	8440	8040	10640	5740	8190	8272.00	0.65	0	6947	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3203	8.98	1.25	12	0.09	939.00	6728.00	13100	20220919	-35.65	7880	20230726	6.98	11450	-26.38	20230412	7880	6.98	20230726	13100	-35.65	20220919	7880	6.98	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
16	20230728	100830	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8350	160	2	1.95	233556830	28321	28.42	8040	8440	8040	10640	5740	8190	8246.77	0.65	0	5503	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3173	8.89	1.24	12	0.07	939.00	6728.00	13100	20220919	-36.26	7880	20230726	5.96	11450	-27.07	20230412	7880	5.96	20230726	13100	-36.26	20220919	7880	5.96	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
17	20230728	090838	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8220	30	2	0.37	71523530	8844	8.88	8040	8220	8040	10640	5740	8190	8087.24	0.65	0	4166	8450	8320	8120	7990	7790	8385	8055	380	2450	1000	6060	10	1	38000000	3124	8.75	1.22	12	0.02	939.00	6728.00	13100	20220919	-37.25	7880	20230726	4.31	11450	-28.21	20230412	7880	4.31	20230726	13100	-37.25	20220919	7880	4.31	20230726	2.68	N	138490	1000	380 억	245607	N	N	1	N	N
18	20230727	160832	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8190	210	2	2.63	809685140	99266	31.05	7920	8250	7920	10370	5590	7980	8156.64	0.59	28551	18666	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3112	8.72	1.22	12	0.26	939.00	6728.00	13100	20220919	-37.48	7880	20230726	3.93	11450	-28.47	20230412	7880	3.93	20230726	13100	-37.48	20220919	7880	3.93	20230726	2.64	N	138490	1000	380 억	225698	N	N	1	N	N
19	20230727	150832	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8220	240	2	3.01	770276630	94455	29.55	7920	8250	7920	10370	5590	7980	8154.96	0.59	28551	16531	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3124	8.75	1.22	12	0.25	939.00	6728.00	13100	20220919	-37.25	7880	20230726	4.31	11450	-28.21	20230412	7880	4.31	20230726	13100	-37.25	20220919	7880	4.31	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
20	20230727	140828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8250	270	2	3.38	666992970	81903	25.62	7920	8250	7920	10370	5590	7980	8143.69	0.59	28551	17136	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3135	8.79	1.23	12	0.22	939.00	6728.00	13100	20220919	-37.02	7880	20230726	4.70	11450	-27.95	20230412	7880	4.70	20230726	13100	-37.02	20220919	7880	4.70	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
21	20230727	130828	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8180	200	2	2.51	529315130	65127	20.37	7920	8240	7920	10370	5590	7980	8127.43	0.59	28551	7448	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3108	8.71	1.22	12	0.17	939.00	6728.00	13100	20220919	-37.56	7880	20230726	3.81	11450	-28.56	20230412	7880	3.81	20230726	13100	-37.56	20220919	7880	3.81	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
22	20230727	120829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8130	150	2	1.88	461290140	56746	17.75	7920	8240	7920	10370	5590	7980	8129.03	0.59	28551	4496	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3089	8.66	1.21	12	0.15	939.00	6728.00	13100	20220919	-37.94	7880	20230726	3.17	11450	-29.00	20230412	7880	3.17	20230726	13100	-37.94	20220919	7880	3.17	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
23	20230727	110831	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8230	250	2	3.13	297951750	36692	11.48	7920	8230	7920	10370	5590	7980	8120.35	0.59	28551	4809	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3127	8.76	1.22	12	0.10	939.00	6728.00	13100	20220919	-37.18	7880	20230726	4.44	11450	-28.12	20230412	7880	4.44	20230726	13100	-37.18	20220919	7880	4.44	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
24	20230727	100829	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8160	180	2	2.26	214347530	26487	8.29	7920	8210	7920	10370	5590	7980	8092.56	0.59	28551	3639	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3101	8.69	1.21	12	0.07	939.00	6728.00	13100	20220919	-37.71	7880	20230726	3.55	11450	-28.73	20230412	7880	3.55	20230726	13100	-37.71	20220919	7880	3.55	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
25	20230727	090826	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8070	90	2	1.13	81278900	10167	3.18	7920	8100	7920	10370	5590	7980	7994.38	0.59	28551	1369	8593	8286	8083	7776	7573	8185	7675	380	2390	1000	5900	10	1	38000000	3067	8.59	1.20	12	0.03	939.00	6728.00	13100	20220919	-38.40	7880	20230726	2.41	11450	-29.52	20230412	7880	2.41	20230726	13100	-38.40	20220919	7880	2.41	20230726	2.64	N	138490	1000	380 억	225698	N	N	2	N	N
26	20230726	160826	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7980	-410	5	-4.89	2560335240	318440	243.46	8320	8390	7880	10900	5880	8390	8040.24	0.52	0	32171	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3032	8.50	1.19	12	0.84	939.00	6728.00	13100	20220919	-39.08	7880	20230726	1.27	11450	-30.31	20230412	7880	1.27	20230726	13100	-39.08	20220919	7880	1.27	20230726	2.58	N	138490	1000	380 억	197147	N	N	2	N	N
27	20230726	150832	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7900	-490	5	-5.84	2421436620	300994	230.13	8320	8390	7880	10900	5880	8390	8044.80	0.52	0	22309	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3002	8.41	1.17	12	0.79	939.00	6728.00	13100	20220919	-39.69	7880	20230726	0.25	11450	-31.00	20230412	7880	0.25	20230726	13100	-39.69	20220919	7880	0.25	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
28	20230726	140824	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7910	-480	5	-5.72	2279008210	283093	216.44	8320	8390	7880	10900	5880	8390	8050.39	0.52	0	18699	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3006	8.42	1.18	12	0.74	939.00	6728.00	13100	20220919	-39.62	7880	20230726	0.38	11450	-30.92	20230412	7880	0.38	20230726	13100	-39.62	20220919	7880	0.38	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
29	20230726	130823	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	7940	-450	5	-5.36	2043345670	253436	193.77	8320	8390	7880	10900	5880	8390	8062.57	0.52	0	21014	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3017	8.46	1.18	12	0.67	939.00	6728.00	13100	20220919	-39.39	7880	20230726	0.76	11450	-30.66	20230412	7880	0.76	20230726	13100	-39.39	20220919	7880	0.76	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
30	20230726	120825	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	8070	-320	5	-3.81	1805303160	223611	170.96	8320	8390	7880	10900	5880	8390	8073.41	0.52	0	18239	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3067	8.59	1.20	12	0.59	939.00	6728.00	13100	20220919	-38.40	7880	20230726	2.41	11450	-29.52	20230412	7880	2.41	20230726	13100	-38.40	20220919	7880	2.41	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
31	20230726	110820	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	8000	-390	5	-4.65	1577877300	195378	149.38	8320	8390	7880	10900	5880	8390	8076.02	0.52	0	20293	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3040	8.52	1.19	12	0.51	939.00	6728.00	13100	20220919	-38.93	7880	20230726	1.52	11450	-30.13	20230412	7880	1.52	20230726	13100	-38.93	20220919	7880	1.52	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
32	20230726	100828	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	8080	-310	5	-3.69	1025338720	126158	96.45	8320	8390	8050	10900	5880	8390	8127.42	0.52	0	20426	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3070	8.60	1.20	12	0.33	939.00	6728.00	13100	20220919	-38.32	8050	20230726	0.37	11450	-29.43	20230412	8050	0.37	20230726	13100	-38.32	20220919	8050	0.37	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
33	20230726	090821	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	8250	-140	5	-1.67	88909370	10737	8.21	8320	8390	8220	10900	5880	8390	8280.65	0.52	0	-3512	8643	8516	8443	8316	8243	8480	8280	380	2510	1000	6200	10	1	38000000	3135	8.79	1.23	12	0.03	939.00	6728.00	13100	20220919	-37.02	8220	20230726	0.36	11450	-27.95	20230412	8220	0.36	20230726	13100	-37.02	20220919	8220	0.36	20230726	2.58	N	138490	1000	380 억	197147	N	N	0	N	N
34	20230725	160819	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8390	-90	5	-1.06	1086826580	128913	41.66	8480	8570	8370	11020	5940	8480	8430.70	0.49	0	11545	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3188	8.94	1.25	12	0.34	939.00	6728.00	13100	20220919	-35.95	8260	20230103	1.57	11450	-26.72	20230412	8260	1.57	20230103	13100	-35.95	20220919	8260	1.57	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
35	20230725	150810	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8410	-70	5	-0.83	1032906280	122489	39.58	8480	8570	8370	11020	5940	8480	8432.65	0.49	0	10609	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3196	8.96	1.25	12	0.32	939.00	6728.00	13100	20220919	-35.80	8260	20230103	1.82	11450	-26.55	20230412	8260	1.82	20230103	13100	-35.80	20220919	8260	1.82	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
36	20230725	140811	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8420	-60	5	-0.71	817677000	96876	31.31	8480	8570	8370	11020	5940	8480	8440.45	0.49	0	2070	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3200	8.97	1.25	12	0.25	939.00	6728.00	13100	20220919	-35.73	8260	20230103	1.94	11450	-26.46	20230412	8260	1.94	20230103	13100	-35.73	20220919	8260	1.94	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
37	20230725	130819	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8520	40	2	0.47	751166920	89014	28.77	8480	8570	8370	11020	5940	8480	8438.75	0.49	0	2639	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3238	9.07	1.27	12	0.23	939.00	6728.00	13100	20220919	-34.96	8260	20230103	3.15	11450	-25.59	20230412	8260	3.15	20230103	13100	-34.96	20220919	8260	3.15	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
38	20230725	120817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8450	-30	5	-0.35	645254850	76535	24.73	8480	8570	8370	11020	5940	8480	8430.85	0.49	0	-928	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3211	9.00	1.26	12	0.20	939.00	6728.00	13100	20220919	-35.50	8260	20230103	2.30	11450	-26.20	20230412	8260	2.30	20230103	13100	-35.50	20220919	8260	2.30	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
39	20230725	110816	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8430	-50	5	-0.59	575885850	68321	22.08	8480	8570	8370	11020	5940	8480	8429.12	0.49	0	-2393	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3203	8.98	1.25	12	0.18	939.00	6728.00	13100	20220919	-35.65	8260	20230103	2.06	11450	-26.38	20230412	8260	2.06	20230103	13100	-35.65	20220919	8260	2.06	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
40	20230725	100815	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8400	-80	5	-0.94	330688930	39113	12.64	8480	8570	8400	11020	5940	8480	8454.71	0.49	0	-2167	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3192	8.95	1.25	12	0.10	939.00	6728.00	13100	20220919	-35.88	8260	20230103	1.69	11450	-26.64	20230412	8260	1.69	20230103	13100	-35.88	20220919	8260	1.69	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
41	20230725	090815	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8550	70	2	0.83	54118660	6341	2.05	8480	8570	8480	11020	5940	8480	8534.72	0.49	0	-3405	9220	8850	8600	8230	7980	8725	8105	380	2540	1000	6270	10	1	38000000	3249	9.11	1.27	12	0.02	939.00	6728.00	13100	20220919	-34.73	8260	20230103	3.51	11450	-25.33	20230412	8260	3.51	20230103	13100	-34.73	20220919	8260	3.51	20230103	2.56	N	138490	1000	380 억	186524	N	N	0	N	N
42	20230724	160817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8480	-490	5	-5.46	2644474680	308509	577.81	8970	8970	8350	11660	6280	8970	8571.83	0.53	0	-12889	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3222	9.03	1.26	12	0.81	939.00	6728.00	13100	20220919	-35.27	8260	20230103	2.66	11450	-25.94	20230412	8260	2.66	20230103	13100	-35.27	20220919	8260	2.66	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
43	20230724	150813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	-510	5	-5.69	2595080920	302672	566.88	8970	8970	8350	11660	6280	8970	8573.90	0.53	0	-12965	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3215	9.01	1.26	12	0.80	939.00	6728.00	13100	20220919	-35.42	8260	20230103	2.42	11450	-26.11	20230412	8260	2.42	20230103	13100	-35.42	20220919	8260	2.42	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
44	20230724	140812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8450	-520	5	-5.80	2409246410	280658	525.65	8970	8970	8350	11660	6280	8970	8584.28	0.53	0	-12697	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3211	9.00	1.26	12	0.74	939.00	6728.00	13100	20220919	-35.50	8260	20230103	2.30	11450	-26.20	20230412	8260	2.30	20230103	13100	-35.50	20220919	8260	2.30	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
45	20230724	130812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8460	-510	5	-5.69	2155898300	250623	469.39	8970	8970	8350	11660	6280	8970	8602.16	0.53	0	-10576	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3215	9.01	1.26	12	0.66	939.00	6728.00	13100	20220919	-35.42	8260	20230103	2.42	11450	-26.11	20230412	8260	2.42	20230103	13100	-35.42	20220919	8260	2.42	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
46	20230724	120813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8570	-400	5	-4.46	1722813210	199800	374.21	8970	8970	8350	11660	6280	8970	8622.69	0.53	0	-11026	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3257	9.13	1.27	12	0.53	939.00	6728.00	13100	20220919	-34.58	8260	20230103	3.75	11450	-25.15	20230412	8260	3.75	20230103	13100	-34.58	20220919	8260	3.75	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
47	20230724	110817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8640	-330	5	-3.68	1138458490	131048	245.44	8970	8970	8570	11660	6280	8970	8687.34	0.53	0	-6831	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3283	9.20	1.28	12	0.34	939.00	6728.00	13100	20220919	-34.05	8260	20230103	4.60	11450	-24.54	20230412	8260	4.60	20230103	13100	-34.05	20220919	8260	4.60	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
48	20230724	100808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8710	-260	5	-2.90	613291980	70152	131.39	8970	8970	8670	11660	6280	8970	8742.33	0.53	0	-6368	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3310	9.28	1.29	12	0.18	939.00	6728.00	13100	20220919	-33.51	8260	20230103	5.45	11450	-23.93	20230412	8260	5.45	20230103	13100	-33.51	20220919	8260	5.45	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
49	20230724	090814	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8840	-130	5	-1.45	69516670	7790	14.59	8970	8970	8830	11660	6280	8970	8923.83	0.53	0	-1880	9103	9036	8983	8916	8863	9070	8950	380	2690	1000	6630	10	1	38000000	3359	9.41	1.31	12	0.02	939.00	6728.00	13100	20220919	-32.52	8260	20230103	7.02	11450	-22.79	20230412	8260	7.02	20230103	13100	-32.52	20220919	8260	7.02	20230103	2.57	N	138490	1000	380 억	201646	N	N	0	N	N
50	20230721	160805	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8970	-10	5	-0.11	473664120	52666	111.81	8930	9050	8930	11670	6290	8980	8993.74	0.53	0	-1021	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3409	9.55	1.33	12	0.14	939.00	6728.00	13100	20220919	-31.53	8260	20230103	8.60	11450	-21.66	20230412	8260	8.60	20230103	13100	-31.53	20220919	8260	8.60	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
51	20230721	150808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8970	-10	5	-0.11	428449000	47623	101.11	8930	9050	8930	11670	6290	8980	8996.68	0.53	0	-939	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3409	9.55	1.33	12	0.13	939.00	6728.00	13100	20220919	-31.53	8260	20230103	8.60	11450	-21.66	20230412	8260	8.60	20230103	13100	-31.53	20220919	8260	8.60	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
52	20230721	140805	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8980	0	3	0.00	358432240	39820	84.54	8930	9050	8930	11670	6290	8980	9001.31	0.53	0	-802	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3412	9.56	1.33	12	0.10	939.00	6728.00	13100	20220919	-31.45	8260	20230103	8.72	11450	-21.57	20230412	8260	8.72	20230103	13100	-31.45	20220919	8260	8.72	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
53	20230721	130807	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9000	20	2	0.22	295381680	32798	69.63	8930	9050	8930	11670	6290	8980	9006.09	0.53	0	-348	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3420	9.58	1.34	12	0.09	939.00	6728.00	13100	20220919	-31.30	8260	20230103	8.96	11450	-21.40	20230412	8260	8.96	20230103	13100	-31.30	20220919	8260	8.96	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
54	20230721	120816	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9050	70	2	0.78	210343960	23351	49.58	8930	9050	8930	11670	6290	8980	9007.92	0.53	0	153	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3439	9.64	1.35	12	0.06	939.00	6728.00	13100	20220919	-30.92	8260	20230103	9.56	11450	-20.96	20230412	8260	9.56	20230103	13100	-30.92	20220919	8260	9.56	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
55	20230721	110812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9020	40	2	0.45	141734220	15753	33.44	8930	9030	8930	11670	6290	8980	8997.28	0.53	0	-957	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3428	9.61	1.34	12	0.04	939.00	6728.00	13100	20220919	-31.15	8260	20230103	9.20	11450	-21.22	20230412	8260	9.20	20230103	13100	-31.15	20220919	8260	9.20	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
56	20230721	100812	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9000	20	2	0.22	83605570	9298	19.74	8930	9030	8930	11670	6290	8980	8991.78	0.53	0	-1377	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3420	9.58	1.34	12	0.02	939.00	6728.00	13100	20220919	-31.30	8260	20230103	8.96	11450	-21.40	20230412	8260	8.96	20230103	13100	-31.30	20220919	8260	8.96	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
57	20230721	090811	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8980	0	3	0.00	13898930	1555	3.30	8930	8980	8930	11670	6290	8980	8938.22	0.53	0	-121	9100	9040	8980	8920	8860	9070	8950	380	2690	1000	6640	10	1	38000000	3412	9.56	1.33	12	0.00	939.00	6728.00	13100	20220919	-31.45	8260	20230103	8.72	11450	-21.57	20230412	8260	8.72	20230103	13100	-31.45	20220919	8260	8.72	20230103	2.59	N	138490	1000	380 억	202792	N	N	13	N	N
58	20230720	160803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8980	10	2	0.11	423234170	47089	37.12	8920	9040	8920	11660	6280	8970	8988.00	0.52	0	3731	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3412	9.56	1.33	12	0.12	939.00	6728.00	13100	20220919	-31.45	8260	20230103	8.72	11450	-21.57	20230412	8260	8.72	20230103	13100	-31.45	20220919	8260	8.72	20230103	2.57	N	138490	1000	380 억	199071	N	N	13	N	N
59	20230720	150804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8990	20	2	0.22	405024860	45061	35.52	8920	9040	8920	11660	6280	8970	8988.37	0.52	0	3565	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3416	9.57	1.34	12	0.12	939.00	6728.00	13100	20220919	-31.37	8260	20230103	8.84	11450	-21.48	20230412	8260	8.84	20230103	13100	-31.37	20220919	8260	8.84	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
60	20230720	140802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9000	30	2	0.33	313247370	34836	27.46	8920	9040	8920	11660	6280	8970	8992.06	0.52	0	1563	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3420	9.58	1.34	12	0.09	939.00	6728.00	13100	20220919	-31.30	8260	20230103	8.96	11450	-21.40	20230412	8260	8.96	20230103	13100	-31.30	20220919	8260	8.96	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
61	20230720	130802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9000	30	2	0.33	262202250	29157	22.99	8920	9040	8920	11660	6280	8970	8992.77	0.52	0	2222	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3420	9.58	1.34	12	0.08	939.00	6728.00	13100	20220919	-31.30	8260	20230103	8.96	11450	-21.40	20230412	8260	8.96	20230103	13100	-31.30	20220919	8260	8.96	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
62	20230720	120808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8970	0	3	0.00	250017110	27801	21.92	8920	9040	8920	11660	6280	8970	8993.10	0.52	0	2524	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3409	9.55	1.33	12	0.07	939.00	6728.00	13100	20220919	-31.53	8260	20230103	8.60	11450	-21.66	20230412	8260	8.60	20230103	13100	-31.53	20220919	8260	8.60	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
63	20230720	110806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9010	40	2	0.45	192683590	21422	16.89	8920	9040	8920	11660	6280	8970	8994.66	0.52	0	2383	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3424	9.60	1.34	12	0.06	939.00	6728.00	13100	20220919	-31.22	8260	20230103	9.08	11450	-21.31	20230412	8260	9.08	20230103	13100	-31.22	20220919	8260	9.08	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
64	20230720	100758	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9040	70	2	0.78	107821390	11995	9.46	8920	9040	8920	11660	6280	8970	8988.86	0.52	0	802	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3435	9.63	1.34	12	0.03	939.00	6728.00	13100	20220919	-30.99	8260	20230103	9.44	11450	-21.05	20230412	8260	9.44	20230103	13100	-30.99	20220919	8260	9.44	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
65	20230720	090759	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9030	60	2	0.67	32200430	3591	2.83	8920	9040	8920	11660	6280	8970	8966.98	0.52	0	296	9183	9076	9023	8916	8863	9050	8890	380	2690	1000	6630	10	1	38000000	3431	9.62	1.34	12	0.01	939.00	6728.00	13100	20220919	-31.07	8260	20230103	9.32	11450	-21.14	20230412	8260	9.32	20230103	13100	-31.07	20220919	8260	9.32	20230103	2.57	N	138490	1000	380 억	199071	N	N	36	N	N
66	20230719	160813	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8970	-170	5	-1.86	1132337330	125508	190.63	9130	9130	8970	11880	6400	9140	9022.20	0.53	0	-4924	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3409	9.55	1.33	12	0.33	939.00	6728.00	13100	20220919	-31.53	8260	20230103	8.60	11450	-21.66	20230412	8260	8.60	20230103	13100	-31.53	20220919	8260	8.60	20230103	2.57	N	138490	1000	380 억	202861	N	N	36	N	N
67	20230719	150814	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8980	-160	5	-1.75	1026548720	113720	172.73	9130	9130	8970	11880	6400	9140	9026.98	0.53	0	-4911	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3412	9.56	1.33	12	0.30	939.00	6728.00	13100	20220919	-31.45	8260	20230103	8.72	11450	-21.57	20230412	8260	8.72	20230103	13100	-31.45	20220919	8260	8.72	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
68	20230719	140815	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8990	-150	5	-1.64	899001440	99532	151.18	9130	9130	8970	11880	6400	9140	9032.29	0.53	0	-4821	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3416	9.57	1.34	12	0.26	939.00	6728.00	13100	20220919	-31.37	8260	20230103	8.84	11450	-21.48	20230412	8260	8.84	20230103	13100	-31.37	20220919	8260	8.84	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
69	20230719	130806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9000	-140	5	-1.53	822252980	91000	138.22	9130	9130	8970	11880	6400	9140	9035.75	0.53	0	-4680	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3420	9.58	1.34	12	0.24	939.00	6728.00	13100	20220919	-31.30	8260	20230103	8.96	11450	-21.40	20230412	8260	8.96	20230103	13100	-31.30	20220919	8260	8.96	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
70	20230719	120817	55	30.00	KOSPI		화학	N	N	N	Y	40	N	8990	-150	5	-1.64	706596580	78149	118.70	9130	9130	8970	11880	6400	9140	9041.66	0.53	0	-4380	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3416	9.57	1.34	12	0.21	939.00	6728.00	13100	20220919	-31.37	8260	20230103	8.84	11450	-21.48	20230412	8260	8.84	20230103	13100	-31.37	20220919	8260	8.84	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
71	20230719	110815	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9050	-90	5	-0.98	467076310	51532	78.27	9130	9130	9000	11880	6400	9140	9063.81	0.53	0	-3704	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3439	9.64	1.35	12	0.14	939.00	6728.00	13100	20220919	-30.92	8260	20230103	9.56	11450	-20.96	20230412	8260	9.56	20230103	13100	-30.92	20220919	8260	9.56	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
72	20230719	100809	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9040	-100	5	-1.09	391528850	43179	65.58	9130	9130	9000	11880	6400	9140	9067.58	0.53	0	-4797	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3435	9.63	1.34	12	0.11	939.00	6728.00	13100	20220919	-30.99	8260	20230103	9.44	11450	-21.05	20230412	8260	9.44	20230103	13100	-30.99	20220919	8260	9.44	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
73	20230719	090809	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9120	-20	5	-0.22	75485170	8269	12.56	9130	9130	9120	11880	6400	9140	9128.69	0.53	0	182	9353	9246	9193	9086	9033	9220	9060	380	2740	1000	6760	10	1	38000000	3466	9.71	1.36	12	0.02	939.00	6728.00	13100	20220919	-30.38	8260	20230103	10.41	11450	-20.35	20230412	8260	10.41	20230103	13100	-30.38	20220919	8260	10.41	20230103	2.57	N	138490	1000	380 억	202861	N	N	118	N	N
74	20230718	160808	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9140	-60	5	-0.65	600562110	65317	103.75	9220	9300	9140	11960	6440	9200	9194.63	0.54	0	-2945	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3473	9.73	1.36	12	0.17	939.00	6728.00	13100	20220919	-30.23	8260	20230103	10.65	11450	-20.17	20230412	8260	10.65	20230103	13100	-30.23	20220919	8260	10.65	20230103	2.52	N	138490	1000	380 억	205679	N	N	118	N	N
75	20230718	150806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9150	-50	5	-0.54	574000070	62414	99.14	9220	9300	9140	11960	6440	9200	9196.66	0.54	0	-2968	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3477	9.74	1.36	12	0.16	939.00	6728.00	13100	20220919	-30.15	8260	20230103	10.77	11450	-20.09	20230412	8260	10.77	20230103	13100	-30.15	20220919	8260	10.77	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
76	20230718	140802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	-30	5	-0.33	424450110	46073	73.19	9220	9300	9150	11960	6440	9200	9212.56	0.54	0	-2966	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3485	9.77	1.36	12	0.12	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
77	20230718	130804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9210	10	2	0.11	378940890	41120	65.32	9220	9300	9150	11960	6440	9200	9215.49	0.54	0	-1385	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3500	9.81	1.37	12	0.11	939.00	6728.00	13100	20220919	-29.69	8260	20230103	11.50	11450	-19.56	20230412	8260	11.50	20230103	13100	-29.69	20220919	8260	11.50	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
78	20230718	120811	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-10	5	-0.11	337079660	36569	58.09	9220	9300	9150	11960	6440	9200	9217.63	0.54	0	4	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3492	9.79	1.37	12	0.10	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
79	20230718	110811	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	0	3	0.00	281926040	30576	48.57	9220	9300	9150	11960	6440	9200	9220.50	0.54	0	45	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3496	9.80	1.37	12	0.08	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
80	20230718	100803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9210	10	2	0.11	200937330	21772	34.58	9220	9300	9150	11960	6440	9200	9229.16	0.54	0	159	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3500	9.81	1.37	12	0.06	939.00	6728.00	13100	20220919	-29.69	8260	20230103	11.50	11450	-19.56	20230412	8260	11.50	20230103	13100	-29.69	20220919	8260	11.50	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
81	20230718	090802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9240	40	2	0.43	43716910	4748	7.54	9220	9240	9150	11960	6440	9200	9207.44	0.54	0	1577	9340	9270	9190	9120	9040	9275	9125	380	2760	1000	6800	10	1	38000000	3511	9.84	1.37	12	0.01	939.00	6728.00	13100	20220919	-29.47	8260	20230103	11.86	11450	-19.30	20230412	8260	11.86	20230103	13100	-29.47	20220919	8260	11.86	20230103	2.52	N	138490	1000	380 억	205679	N	N	123	N	N
82	20230717	160803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	10	2	0.11	575628490	62817	57.52	9200	9260	9110	11940	6440	9190	9163.58	0.53	0	4394	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3496	9.80	1.37	12	0.17	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.52	N	138490	1000	380 억	201113	N	N	123	N	N
83	20230717	150800	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	-20	5	-0.22	545072980	59490	54.47	9200	9260	9110	11940	6440	9190	9162.43	0.53	0	4279	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3485	9.77	1.36	12	0.16	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
84	20230717	140803	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	0	3	0.00	503845750	55000	50.36	9200	9260	9110	11940	6440	9190	9160.83	0.53	0	4647	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3492	9.79	1.37	12	0.14	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
85	20230717	130756	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9150	-40	5	-0.44	431585210	47104	43.13	9200	9260	9110	11940	6440	9190	9162.39	0.53	0	4647	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3477	9.74	1.36	12	0.12	939.00	6728.00	13100	20220919	-30.15	8260	20230103	10.77	11450	-20.09	20230412	8260	10.77	20230103	13100	-30.15	20220919	8260	10.77	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
86	20230717	120806	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	0	3	0.00	393055140	42901	39.28	9200	9260	9110	11940	6440	9190	9161.91	0.53	0	4116	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3492	9.79	1.37	12	0.11	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
87	20230717	110756	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9160	-30	5	-0.33	307781900	33588	30.76	9200	9260	9110	11940	6440	9190	9163.45	0.53	0	1030	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3481	9.76	1.36	12	0.09	939.00	6728.00	13100	20220919	-30.08	8260	20230103	10.90	11450	-20.00	20230412	8260	10.90	20230103	13100	-30.08	20220919	8260	10.90	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
88	20230717	100757	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9210	20	2	0.22	224156400	24508	22.44	9200	9220	9110	11940	6440	9190	9146.25	0.53	0	281	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3500	9.81	1.37	12	0.06	939.00	6728.00	13100	20220919	-29.69	8260	20230103	11.50	11450	-19.56	20230412	8260	11.50	20230103	13100	-29.69	20220919	8260	11.50	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
89	20230717	090756	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9150	-40	5	-0.44	61395950	6694	6.13	9200	9200	9150	11940	6440	9190	9171.79	0.53	0	-3340	9403	9296	9223	9116	9043	9260	9080	380	2750	1000	6800	10	1	38000000	3477	9.74	1.36	12	0.02	939.00	6728.00	13100	20220919	-30.15	8260	20230103	10.77	11450	-20.09	20230412	8260	10.77	20230103	13100	-30.15	20220919	8260	10.77	20230103	2.52	N	138490	1000	380 억	201113	N	N	24	N	N
90	20230714	160756	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-120	5	-1.29	1002304060	108991	217.53	9320	9330	9150	12100	6520	9310	9196.25	0.55	0	-12512	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3492	9.79	1.37	12	0.29	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	208097	N	N	24	N	N
91	20230714	150759	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-120	5	-1.29	917362810	99751	199.09	9320	9330	9150	12100	6520	9310	9196.53	0.55	0	-10718	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3492	9.79	1.37	12	0.26	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
92	20230714	140804	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-120	5	-1.29	776984030	84480	168.61	9320	9330	9150	12100	6520	9310	9197.25	0.55	0	-8753	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3492	9.79	1.37	12	0.22	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
93	20230714	130752	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-120	5	-1.29	690884520	75112	149.92	9320	9330	9150	12100	6520	9310	9198.06	0.55	0	-6581	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3492	9.79	1.37	12	0.20	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
94	20230714	120753	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9180	-130	5	-1.40	658551680	71594	142.89	9320	9330	9150	12100	6520	9310	9198.42	0.55	0	-6146	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3488	9.78	1.36	12	0.19	939.00	6728.00	13100	20220919	-29.92	8260	20230103	11.14	11450	-19.83	20230412	8260	11.14	20230103	13100	-29.92	20220919	8260	11.14	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
95	20230714	110801	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	-120	5	-1.29	530982330	57697	115.16	9320	9330	9150	12100	6520	9310	9202.95	0.55	0	-4968	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3492	9.79	1.37	12	0.15	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
96	20230714	100802	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9180	-130	5	-1.40	382009600	41496	82.82	9320	9330	9150	12100	6520	9310	9205.94	0.55	0	-3297	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3488	9.78	1.36	12	0.11	939.00	6728.00	13100	20220919	-29.92	8260	20230103	11.14	11450	-19.83	20230412	8260	11.14	20230103	13100	-29.92	20220919	8260	11.14	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
97	20230714	090758	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9240	-70	5	-0.75	54768720	5897	11.77	9320	9330	9230	12100	6520	9310	9287.56	0.55	0	-1738	9456	9382	9326	9252	9196	9355	9225	380	2790	1000	6880	10	1	38000000	3511	9.84	1.37	12	0.02	939.00	6728.00	13100	20220919	-29.47	8260	20230103	11.86	11450	-19.30	20230412	8260	11.86	20230103	13100	-29.47	20220919	8260	11.86	20230103	2.51	N	138490	1000	380 억	208097	N	N	612	N	N
98	20230713	160755	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9310	-20	5	-0.21	462863960	49681	63.75	9400	9400	9270	12120	6540	9330	9316.73	0.56	0	-4033	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3538	9.91	1.38	12	0.13	939.00	6728.00	13100	20220919	-28.93	8260	20230103	12.71	11450	-18.69	20230412	8260	12.71	20230103	13100	-28.93	20220919	8260	12.71	20230103	2.51	N	138490	1000	380 억	211912	N	N	612	N	N
99	20230713	150750	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9320	-10	5	-0.11	425540180	45677	58.61	9400	9400	9270	12120	6540	9330	9316.29	0.56	0	-4176	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3542	9.93	1.39	12	0.12	939.00	6728.00	13100	20220919	-28.85	8260	20230103	12.83	11450	-18.60	20230412	8260	12.83	20230103	13100	-28.85	20220919	8260	12.83	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
100	20230713	140749	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9350	20	2	0.21	403387800	43300	55.56	9400	9400	9270	12120	6540	9330	9316.12	0.56	0	-3927	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3553	9.96	1.39	12	0.11	939.00	6728.00	13100	20220919	-28.63	8260	20230103	13.20	11450	-18.34	20230412	8260	13.20	20230103	13100	-28.63	20220919	8260	13.20	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
101	20230713	130753	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9310	-20	5	-0.21	352979470	37897	48.63	9400	9400	9270	12120	6540	9330	9314.18	0.56	0	-3386	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3538	9.91	1.38	12	0.10	939.00	6728.00	13100	20220919	-28.93	8260	20230103	12.71	11450	-18.69	20230412	8260	12.71	20230103	13100	-28.93	20220919	8260	12.71	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
102	20230713	120749	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	0	3	0.00	299630610	32172	41.28	9400	9400	9270	12120	6540	9330	9313.40	0.56	0	-1343	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3545	9.94	1.39	12	0.08	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
103	20230713	110752	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	0	3	0.00	227788500	24483	31.42	9400	9400	9270	12120	6540	9330	9303.95	0.56	0	502	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3545	9.94	1.39	12	0.06	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
104	20230713	100748	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	0	3	0.00	158937090	17092	21.93	9400	9400	9270	12120	6540	9330	9298.92	0.56	0	809	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3545	9.94	1.39	12	0.04	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
105	20230713	090737	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9300	-30	5	-0.32	21859890	2338	3.00	9400	9400	9300	12120	6540	9330	9349.82	0.56	0	-872	9543	9436	9293	9186	9043	9490	9240	380	2790	1000	6900	10	1	38000000	3534	9.90	1.38	12	0.01	939.00	6728.00	13100	20220919	-29.01	8260	20230103	12.59	11450	-18.78	20230412	8260	12.59	20230103	13100	-29.01	20220919	8260	12.59	20230103	2.51	N	138490	1000	380 억	211912	N	N	33	N	N
106	20230712	160746	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	150	2	1.63	723334040	77704	158.44	9180	9400	9150	11930	6430	9180	9308.77	0.54	0	5447	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3545	9.94	1.39	12	0.20	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.54	N	138490	1000	380 억	206468	N	N	33	N	N
107	20230712	150741	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9320	140	2	1.53	673860400	72408	147.64	9180	9400	9150	11930	6430	9180	9306.44	0.54	0	5164	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3542	9.93	1.39	12	0.19	939.00	6728.00	13100	20220919	-28.85	8260	20230103	12.83	11450	-18.60	20230412	8260	12.83	20230103	13100	-28.85	20220919	8260	12.83	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
108	20230712	140740	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9340	160	2	1.74	581815060	62552	127.55	9180	9400	9150	11930	6430	9180	9301.30	0.54	0	5629	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3549	9.95	1.39	12	0.16	939.00	6728.00	13100	20220919	-28.70	8260	20230103	13.08	11450	-18.43	20230412	8260	13.08	20230103	13100	-28.70	20220919	8260	13.08	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
109	20230712	130741	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9340	160	2	1.74	524698980	56438	115.08	9180	9400	9150	11930	6430	9180	9296.91	0.54	0	5630	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3549	9.95	1.39	12	0.15	939.00	6728.00	13100	20220919	-28.70	8260	20230103	13.08	11450	-18.43	20230412	8260	13.08	20230103	13100	-28.70	20220919	8260	13.08	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
110	20230712	120744	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	150	2	1.63	477514770	51386	104.78	9180	9400	9150	11930	6430	9180	9292.70	0.54	0	4668	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3545	9.94	1.39	12	0.14	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
111	20230712	110743	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9300	120	2	1.31	408021100	43936	89.59	9180	9400	9150	11930	6430	9180	9286.71	0.54	0	3312	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3534	9.90	1.38	12	0.12	939.00	6728.00	13100	20220919	-29.01	8260	20230103	12.59	11450	-18.78	20230412	8260	12.59	20230103	13100	-29.01	20220919	8260	12.59	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
112	20230712	100743	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9250	70	2	0.76	289603290	31201	63.62	9180	9400	9150	11930	6430	9180	9281.86	0.54	0	4537	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3515	9.85	1.37	12	0.08	939.00	6728.00	13100	20220919	-29.39	8260	20230103	11.99	11450	-19.21	20230412	8260	11.99	20230103	13100	-29.39	20220919	8260	11.99	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
113	20230712	090745	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	10	2	0.11	12296320	1339	2.73	9180	9200	9180	11930	6430	9180	9183.21	0.54	0	-2	9260	9220	9180	9140	9100	9240	9160	380	2750	1000	6790	10	1	38000000	3492	9.79	1.37	12	0.00	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.54	N	138490	1000	380 억	206468	N	N	56	N	N
114	20230711	160734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9180	10	2	0.11	447337840	48731	56.89	9140	9220	9140	11920	6420	9170	9179.74	0.52	0	7209	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3488	9.78	1.36	12	0.13	939.00	6728.00	13100	20220919	-29.92	8260	20230103	11.14	11450	-19.83	20230412	8260	11.14	20230103	13100	-29.92	20220919	8260	11.14	20230103	2.51	N	138490	1000	380 억	199259	N	N	56	N	N
115	20230711	150731	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	0	3	0.00	420115140	45764	53.43	9140	9220	9140	11920	6420	9170	9180.04	0.52	0	7104	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3485	9.77	1.36	12	0.12	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
116	20230711	140727	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	30	2	0.33	382193980	41633	48.60	9140	9220	9140	11920	6420	9170	9180.07	0.52	0	6819	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3496	9.80	1.37	12	0.11	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
117	20230711	130719	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	30	2	0.33	347804100	37890	44.23	9140	9220	9140	11920	6420	9170	9179.31	0.52	0	6818	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3496	9.80	1.37	12	0.10	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
118	20230711	120736	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	30	2	0.33	315424180	34366	40.12	9140	9220	9140	11920	6420	9170	9178.38	0.52	0	6818	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3496	9.80	1.37	12	0.09	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
119	20230711	110740	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	0	3	0.00	235178580	25624	29.91	9140	9220	9140	11920	6420	9170	9178.06	0.52	0	5694	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3485	9.77	1.36	12	0.07	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
120	20230711	100737	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9190	20	2	0.22	161504850	17588	20.53	9140	9220	9140	11920	6420	9170	9182.67	0.52	0	6281	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3492	9.79	1.37	12	0.05	939.00	6728.00	13100	20220919	-29.85	8260	20230103	11.26	11450	-19.74	20230412	8260	11.26	20230103	13100	-29.85	20220919	8260	11.26	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
121	20230711	090736	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9200	30	2	0.33	54541540	5947	6.94	9140	9200	9140	11920	6420	9170	9171.27	0.52	0	4780	9423	9296	9233	9106	9043	9265	9075	380	2750	1000	6780	10	1	38000000	3496	9.80	1.37	12	0.02	939.00	6728.00	13100	20220919	-29.77	8260	20230103	11.38	11450	-19.65	20230412	8260	11.38	20230103	13100	-29.77	20220919	8260	11.38	20230103	2.51	N	138490	1000	380 억	199259	N	N	0	N	N
122	20230710	160730	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	-180	5	-1.93	768486790	83259	78.89	9350	9360	9170	12150	6550	9350	9230.13	0.54	0	-4478	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3485	9.77	1.36	12	0.22	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
123	20230710	150731	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9180	-170	5	-1.82	713728400	77292	73.24	9350	9360	9180	12150	6550	9350	9234.17	0.54	0	-4512	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3488	9.78	1.36	12	0.20	939.00	6728.00	13100	20220919	-29.92	8260	20230103	11.14	11450	-19.83	20230412	8260	11.14	20230103	13100	-29.92	20220919	8260	11.14	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
124	20230710	140724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9240	-110	5	-1.18	569671360	61630	58.40	9350	9360	9200	12150	6550	9350	9243.39	0.54	0	-3471	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3511	9.84	1.37	12	0.16	939.00	6728.00	13100	20220919	-29.47	8260	20230103	11.86	11450	-19.30	20230412	8260	11.86	20230103	13100	-29.47	20220919	8260	11.86	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
125	20230710	130716	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9220	-130	5	-1.39	452151420	48869	46.31	9350	9360	9210	12150	6550	9350	9252.30	0.54	0	-3491	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3504	9.82	1.37	12	0.13	939.00	6728.00	13100	20220919	-29.62	8260	20230103	11.62	11450	-19.48	20230412	8260	11.62	20230103	13100	-29.62	20220919	8260	11.62	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
126	20230710	120734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9240	-110	5	-1.18	374159110	40419	38.30	9350	9360	9220	12150	6550	9350	9256.99	0.54	0	-2580	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3511	9.84	1.37	12	0.11	939.00	6728.00	13100	20220919	-29.47	8260	20230103	11.86	11450	-19.30	20230412	8260	11.86	20230103	13100	-29.47	20220919	8260	11.86	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
127	20230710	110732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9270	-80	5	-0.86	266818670	28809	27.30	9350	9360	9220	12150	6550	9350	9261.61	0.54	0	-2580	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3523	9.87	1.38	12	0.08	939.00	6728.00	13100	20220919	-29.24	8260	20230103	12.23	11450	-19.04	20230412	8260	12.23	20230103	13100	-29.24	20220919	8260	12.23	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
128	20230710	100732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9270	-80	5	-0.86	192340750	20788	19.70	9350	9360	9220	12150	6550	9350	9252.44	0.54	0	-2128	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3523	9.87	1.38	12	0.05	939.00	6728.00	13100	20220919	-29.24	8260	20230103	12.23	11450	-19.04	20230412	8260	12.23	20230103	13100	-29.24	20220919	8260	12.23	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
129	20230710	090725	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9350	0	3	0.00	6987430	748	0.71	9350	9360	9260	12150	6550	9350	9341.37	0.54	0	-327	9656	9502	9326	9172	8996	9415	9085	380	2800	1000	6910	10	1	38000000	3553	9.96	1.39	12	0.00	939.00	6728.00	13100	20220919	-28.63	8260	20230103	13.20	11450	-18.34	20230412	8260	13.20	20230103	13100	-28.63	20220919	8260	13.20	20230103	2.49	N	138490	1000	380 억	203332	N	N	9	N	N
130	20230707	160723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9350	-40	5	-0.43	968895170	104502	55.16	9410	9480	9150	12200	6580	9390	9271.25	0.59	0	-23597	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3553	9.96	1.39	12	0.28	939.00	6728.00	13100	20220919	-28.63	8260	20230103	13.20	11450	-18.34	20230412	8260	13.20	20230103	13100	-28.63	20220919	8260	13.20	20230103	2.52	N	138490	1000	380 억	225786	N	N	9	N	N
131	20230707	150723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9270	-120	5	-1.28	882280880	95212	50.25	9410	9480	9150	12200	6580	9390	9266.36	0.59	0	-23821	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3523	9.87	1.38	12	0.25	939.00	6728.00	13100	20220919	-29.24	8260	20230103	12.23	11450	-19.04	20230412	8260	12.23	20230103	13100	-29.24	20220919	8260	12.23	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
132	20230707	140737	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9170	-220	5	-2.34	794867650	85693	45.23	9410	9480	9150	12200	6580	9390	9275.63	0.59	0	-21725	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3485	9.77	1.36	12	0.23	939.00	6728.00	13100	20220919	-30.00	8260	20230103	11.02	11450	-19.91	20230412	8260	11.02	20230103	13100	-30.00	20220919	8260	11.02	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
133	20230707	130728	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9230	-160	5	-1.70	571284040	61378	32.40	9410	9480	9220	12200	6580	9390	9307.50	0.59	0	-9737	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3507	9.83	1.37	12	0.16	939.00	6728.00	13100	20220919	-29.54	8260	20230103	11.74	11450	-19.39	20230412	8260	11.74	20230103	13100	-29.54	20220919	8260	11.74	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
134	20230707	120732	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9260	-130	5	-1.38	399466130	42788	22.58	9410	9480	9260	12200	6580	9390	9335.81	0.59	0	-7510	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3519	9.86	1.38	12	0.11	939.00	6728.00	13100	20220919	-29.31	8260	20230103	12.11	11450	-19.13	20230412	8260	12.11	20230103	13100	-29.31	20220919	8260	12.11	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
135	20230707	110734	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9310	-80	5	-0.85	247738770	26468	13.97	9410	9480	9310	12200	6580	9390	9359.82	0.59	0	-2247	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3538	9.91	1.38	12	0.07	939.00	6728.00	13100	20220919	-28.93	8260	20230103	12.71	11450	-18.69	20230412	8260	12.71	20230103	13100	-28.93	20220919	8260	12.71	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
136	20230707	100724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9350	-40	5	-0.43	143414140	15303	8.08	9410	9480	9310	12200	6580	9390	9371.51	0.59	0	-2198	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3553	9.96	1.39	12	0.04	939.00	6728.00	13100	20220919	-28.63	8260	20230103	13.20	11450	-18.34	20230412	8260	13.20	20230103	13100	-28.63	20220919	8260	13.20	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
137	20230707	090724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9400	10	2	0.11	22329960	2382	1.26	9410	9410	9310	12200	6580	9390	9373.78	0.59	0	-287	9830	9610	9430	9210	9030	9720	9320	380	2810	1000	6940	10	1	38000000	3572	10.01	1.40	12	0.01	939.00	6728.00	13100	20220919	-28.24	8260	20230103	13.80	11450	-17.90	20230412	8260	13.80	20230103	13100	-28.24	20220919	8260	13.80	20230103	2.52	N	138490	1000	380 억	225786	N	N	29	N	N
138	20230706	160724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9390	0	3	0.00	1785880280	188840	185.69	9300	9650	9250	12200	6580	9390	9457.17	0.63	0	-15474	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3568	10.00	1.40	12	0.50	939.00	6728.00	13100	20220919	-28.32	8260	20230103	13.68	11450	-17.99	20230412	8260	13.68	20230103	13100	-28.32	20220919	8260	13.68	20230103	2.51	N	138490	1000	380 억	240813	N	N	29	N	N
139	20230706	150725	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9370	-20	5	-0.21	1727998850	182663	179.61	9300	9650	9250	12200	6580	9390	9460.04	0.63	0	-16458	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3561	9.98	1.39	12	0.48	939.00	6728.00	13100	20220919	-28.47	8260	20230103	13.44	11450	-18.17	20230412	8260	13.44	20230103	13100	-28.47	20220919	8260	13.44	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
140	20230706	140726	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9380	-10	5	-0.11	1608794920	169920	167.08	9300	9650	9250	12200	6580	9390	9467.96	0.63	0	-17009	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3564	9.99	1.39	12	0.45	939.00	6728.00	13100	20220919	-28.40	8260	20230103	13.56	11450	-18.08	20230412	8260	13.56	20230103	13100	-28.40	20220919	8260	13.56	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
141	20230706	130725	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9400	10	2	0.11	1457674340	153793	151.23	9300	9650	9250	12200	6580	9390	9478.16	0.63	0	-10968	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3572	10.01	1.40	12	0.40	939.00	6728.00	13100	20220919	-28.24	8260	20230103	13.80	11450	-17.90	20230412	8260	13.80	20230103	13100	-28.24	20220919	8260	13.80	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
142	20230706	120721	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9450	60	2	0.64	1339262980	141212	138.86	9300	9650	9250	12200	6580	9390	9484.06	0.63	0	-6158	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3591	10.06	1.40	12	0.37	939.00	6728.00	13100	20220919	-27.86	8260	20230103	14.41	11450	-17.47	20230412	8260	14.41	20230103	13100	-27.86	20220919	8260	14.41	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
143	20230706	110729	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9470	80	2	0.85	1257376000	132582	130.37	9300	9650	9250	12200	6580	9390	9483.76	0.63	0	-5097	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3599	10.09	1.41	12	0.35	939.00	6728.00	13100	20220919	-27.71	8260	20230103	14.65	11450	-17.29	20230412	8260	14.65	20230103	13100	-27.71	20220919	8260	14.65	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
144	20230706	100724	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9410	20	2	0.21	630652910	67020	65.90	9300	9600	9250	12200	6580	9390	9409.92	0.63	0	-5401	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3576	10.02	1.40	12	0.18	939.00	6728.00	13100	20220919	-28.17	8260	20230103	13.92	11450	-17.82	20230412	8260	13.92	20230103	13100	-28.17	20220919	8260	13.92	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
145	20230706	090723	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9330	-60	5	-0.64	86927240	9346	9.19	9300	9380	9250	12200	6580	9390	9301.01	0.63	0	-939	9623	9506	9443	9326	9263	9475	9295	380	2810	1000	6940	10	1	38000000	3545	9.94	1.39	12	0.02	939.00	6728.00	13100	20220919	-28.78	8260	20230103	12.95	11450	-18.52	20230412	8260	12.95	20230103	13100	-28.78	20220919	8260	12.95	20230103	2.51	N	138490	1000	380 억	240813	N	N	0	N	N
146	20230705	160721	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9390	-110	5	-1.16	950350850	100573	156.56	9560	9560	9380	12350	6650	9500	9449.40	0.65	0	-6591	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3568	10.00	1.40	12	0.26	939.00	6728.00	13100	20220919	-28.32	8260	20230103	13.68	11450	-17.99	20230412	8260	13.68	20230103	13100	-28.32	20220919	8260	13.68	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
147	20230705	150718	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9410	-90	5	-0.95	730572230	77174	120.14	9560	9560	9410	12350	6650	9500	9466.56	0.65	0	-5192	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3576	10.02	1.40	12	0.20	939.00	6728.00	13100	20220919	-28.17	8260	20230103	13.92	11450	-17.82	20230412	8260	13.92	20230103	13100	-28.17	20220919	8260	13.92	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
148	20230705	140711	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9450	-50	5	-0.53	546749200	57682	89.79	9560	9560	9450	12350	6650	9500	9478.68	0.65	0	-2822	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3591	10.06	1.40	12	0.15	939.00	6728.00	13100	20220919	-27.86	8260	20230103	14.41	11450	-17.47	20230412	8260	14.41	20230103	13100	-27.86	20220919	8260	14.41	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
149	20230705	130713	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9470	-30	5	-0.32	482993870	50940	79.30	9560	9560	9450	12350	6650	9500	9481.62	0.65	0	-2818	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3599	10.09	1.41	12	0.13	939.00	6728.00	13100	20220919	-27.71	8260	20230103	14.65	11450	-17.29	20230412	8260	14.65	20230103	13100	-27.71	20220919	8260	14.65	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
150	20230705	120712	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9480	-20	5	-0.21	381506790	40221	62.61	9560	9560	9450	12350	6650	9500	9485.26	0.65	0	-2744	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3602	10.10	1.41	12	0.11	939.00	6728.00	13100	20220919	-27.63	8260	20230103	14.77	11450	-17.21	20230412	8260	14.77	20230103	13100	-27.63	20220919	8260	14.77	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
151	20230705	110720	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9490	-10	5	-0.11	299295970	31555	49.12	9560	9560	9450	12350	6650	9500	9484.90	0.65	0	-1220	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3606	10.11	1.41	12	0.08	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
152	20230705	100714	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9490	-10	5	-0.11	217742610	22957	35.74	9560	9560	9450	12350	6650	9500	9484.80	0.65	0	-321	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3606	10.11	1.41	12	0.06	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
153	20230705	090712	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9450	-50	5	-0.53	26954790	2844	4.43	9560	9560	9450	12350	6650	9500	9477.77	0.65	0	48	9726	9612	9536	9422	9346	9575	9385	380	2850	1000	7030	10	1	38000000	3591	10.06	1.40	12	0.01	939.00	6728.00	13100	20220919	-27.86	8260	20230103	14.41	11450	-17.47	20230412	8260	14.41	20230103	13100	-27.86	20220919	8260	14.41	20230103	2.49	N	138490	1000	380 억	246576	N	N	2	N	N
154	20230704	160710	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9500	-120	5	-1.25	608710460	63992	88.28	9650	9650	9460	12500	6740	9620	9512.29	0.66	0	-4092	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3610	10.12	1.41	12	0.17	939.00	6728.00	13100	20220919	-27.48	8260	20230103	15.01	11450	-17.03	20230412	8260	15.01	20230103	13100	-27.48	20220919	8260	15.01	20230103	2.50	N	138490	1000	380 억	250745	N	N	2	N	N
155	20230704	150702	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9490	-130	5	-1.35	587059370	61713	85.14	9650	9650	9460	12500	6740	9620	9512.73	0.66	0	-4132	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3606	10.11	1.41	12	0.16	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
156	20230704	140707	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9540	-80	5	-0.83	512026580	53816	74.24	9650	9650	9460	12500	6740	9620	9514.39	0.66	0	-3683	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3625	10.16	1.42	12	0.14	939.00	6728.00	13100	20220919	-27.18	8260	20230103	15.50	11450	-16.68	20230412	8260	15.50	20230103	13100	-27.18	20220919	8260	15.50	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
157	20230704	130657	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9530	-90	5	-0.94	474031080	49820	68.73	9650	9650	9460	12500	6740	9620	9514.88	0.66	0	-3422	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3621	10.15	1.42	12	0.13	939.00	6728.00	13100	20220919	-27.25	8260	20230103	15.38	11450	-16.77	20230412	8260	15.38	20230103	13100	-27.25	20220919	8260	15.38	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
158	20230704	120704	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9500	-120	5	-1.25	400348800	42053	58.01	9650	9650	9470	12500	6740	9620	9520.10	0.66	0	-3343	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3610	10.12	1.41	12	0.11	939.00	6728.00	13100	20220919	-27.48	8260	20230103	15.01	11450	-17.03	20230412	8260	15.01	20230103	13100	-27.48	20220919	8260	15.01	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
159	20230704	110659	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9490	-130	5	-1.35	292307830	30660	42.30	9650	9650	9470	12500	6740	9620	9533.85	0.66	0	-3956	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3606	10.11	1.41	12	0.08	939.00	6728.00	13100	20220919	-27.56	8260	20230103	14.89	11450	-17.12	20230412	8260	14.89	20230103	13100	-27.56	20220919	8260	14.89	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
160	20230704	100657	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9530	-90	5	-0.94	136595910	14275	19.69	9650	9650	9520	12500	6740	9620	9568.89	0.66	0	-2861	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3621	10.15	1.42	12	0.04	939.00	6728.00	13100	20220919	-27.25	8260	20230103	15.38	11450	-16.77	20230412	8260	15.38	20230103	13100	-27.25	20220919	8260	15.38	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
161	20230704	090656	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9560	-60	5	-0.62	21102870	2196	3.03	9650	9650	9550	12500	6740	9620	9609.69	0.66	0	-548	9746	9682	9626	9562	9506	9655	9535	380	2880	1000	7110	10	1	38000000	3633	10.18	1.42	12	0.01	939.00	6728.00	13100	20220919	-27.02	8260	20230103	15.74	11450	-16.51	20230412	8260	15.74	20230103	13100	-27.02	20220919	8260	15.74	20230103	2.50	N	138490	1000	380 억	250745	N	N	7	N	N
162	20230703	160649	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9620	40	2	0.42	693430100	72127	169.95	9680	9690	9570	12450	6710	9580	9614.01	0.63	0	12061	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3656	10.24	1.43	12	0.19	939.00	6728.00	13100	20220919	-26.56	8260	20230103	16.46	11450	-15.98	20230412	8260	16.46	20230103	13100	-26.56	20220919	8260	16.46	20230103	2.52	N	138490	1000	380 억	238753	N	N	7	N	N
163	20230703	150657	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9630	50	2	0.52	638385120	66406	156.47	9680	9690	9570	12450	6710	9580	9613.37	0.63	0	11653	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3659	10.26	1.43	12	0.17	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
164	20230703	140655	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9650	70	2	0.73	590639230	61452	144.80	9680	9690	9570	12450	6710	9580	9611.39	0.63	0	11442	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3667	10.28	1.43	12	0.16	939.00	6728.00	13100	20220919	-26.34	8260	20230103	16.83	11450	-15.72	20230412	8260	16.83	20230103	13100	-26.34	20220919	8260	16.83	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
165	20230703	130651	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9630	50	2	0.52	474589550	49398	116.39	9680	9690	9570	12450	6710	9580	9607.46	0.63	0	11154	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3659	10.26	1.43	12	0.13	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
166	20230703	120658	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9620	40	2	0.42	411161280	42799	100.85	9680	9690	9570	12450	6710	9580	9606.80	0.63	0	11157	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3656	10.24	1.43	12	0.11	939.00	6728.00	13100	20220919	-26.56	8260	20230103	16.46	11450	-15.98	20230412	8260	16.46	20230103	13100	-26.56	20220919	8260	16.46	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
167	20230703	110652	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9590	10	2	0.10	320465230	33340	78.56	9680	9690	9580	12450	6710	9580	9612.03	0.63	0	10245	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3644	10.21	1.43	12	0.09	939.00	6728.00	13100	20220919	-26.79	8260	20230103	16.10	11450	-16.24	20230412	8260	16.10	20230103	13100	-26.79	20220919	8260	16.10	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
168	20230703	100642	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9630	50	2	0.52	223251060	23231	54.74	9680	9690	9580	12450	6710	9580	9610.05	0.63	0	10056	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3659	10.26	1.43	12	0.06	939.00	6728.00	13100	20220919	-26.49	8260	20230103	16.59	11450	-15.90	20230412	8260	16.59	20230103	13100	-26.49	20220919	8260	16.59	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N
169	20230703	090649	55	30.00	KOSPI		화학	N	N	N	Y	40	N	9660	80	2	0.84	4864550	503	1.19	9680	9690	9600	12450	6710	9580	9671.07	0.63	0	-9	9833	9706	9573	9446	9313	9770	9510	380	2870	1000	7080	10	1	38000000	3671	10.29	1.44	12	0.00	939.00	6728.00	13100	20220919	-26.26	8260	20230103	16.95	11450	-15.63	20230412	8260	16.95	20230103	13100	-26.26	20220919	8260	16.95	20230103	2.52	N	138490	1000	380 억	238753	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History