KissMeData/025860/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160356	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-30	5	-0.39	516913120	67452	102.89	7730	7730	7620	10030	5410	7720	7663.42	4.63	8809	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3820	8.09	0.74	12	0.14	951.00	10451.00	11900	20220830	-35.38	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	11100	-30.72	20220831	7250	6.07	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
3	20230831	150451	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	-50	5	-0.65	440606160	57520	87.74	7730	7730	7620	10030	5410	7720	7660.05	4.63	509	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3810	8.07	0.73	12	0.12	951.00	10451.00	11900	20220830	-35.55	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	11100	-30.90	20220831	7250	5.79	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
4	20230831	140513	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	-70	5	-0.91	390127120	50929	77.69	7730	7730	7620	10030	5410	7720	7660.22	4.63	-2074	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3800	8.04	0.73	12	0.10	951.00	10451.00	11900	20220830	-35.71	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	11100	-31.08	20220831	7250	5.52	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
5	20230831	130500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	-80	5	-1.04	349792460	45650	69.63	7730	7730	7620	10030	5410	7720	7662.49	4.63	-1652	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3795	8.03	0.73	12	0.09	951.00	10451.00	11900	20220830	-35.80	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	11100	-31.17	20220831	7250	5.38	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
6	20230831	120506	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-90	5	-1.17	277286320	36144	55.13	7730	7730	7630	10030	5410	7720	7671.71	4.63	1822	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3790	8.02	0.73	12	0.07	951.00	10451.00	11900	20220830	-35.88	7250	20230727	5.24	9770	-21.90	20230206	7250	5.24	20230727	11100	-31.26	20220831	7250	5.24	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
7	20230831	110705	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	-60	5	-0.78	197067370	25649	39.12	7730	7730	7650	10030	5410	7720	7683.24	4.63	3450	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3805	8.05	0.73	12	0.05	951.00	10451.00	11900	20220830	-35.63	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	11100	-30.99	20220831	7250	5.66	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
8	20230831	100538	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-30	5	-0.39	123766470	16088	24.54	7730	7730	7670	10030	5410	7720	7693.09	4.63	4567	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3820	8.09	0.74	12	0.03	951.00	10451.00	11900	20220830	-35.38	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	11100	-30.72	20220831	7250	6.07	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
9	20230831	090430	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	-30	5	-0.39	1340200	174	0.27	7730	7730	7690	10030	5410	7720	7702.30	4.63	-145	7853	7786	7723	7656	7593	7755	7625	497	2310	1000	5550	10	1	49678843	3820	8.09	0.74	12	0.00	951.00	10451.00	11900	20220830	-35.38	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	11100	-30.72	20220831	7250	6.07	20230727	1.83	N	025860	1000	496 억	2300106	N	N	0	N	N
10	20230830	160359	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	-30	5	-0.39	501762340	65080	140.66	7770	7790	7660	10070	5430	7750	7709.92	4.63	-825	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3835	8.12	0.74	12	0.13	951.00	10451.00	12300	20220829	-37.24	7250	20230727	6.48	9770	-20.98	20230206	7250	6.48	20230727	11900	-35.13	20220830	7250	6.48	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
11	20230830	150440	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	-50	5	-0.65	488158720	63314	136.84	7770	7790	7660	10070	5430	7750	7710.12	4.63	-701	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3825	8.10	0.74	12	0.13	951.00	10451.00	12300	20220829	-37.40	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	11900	-35.29	20220830	7250	6.21	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
12	20230830	140504	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	-40	5	-0.52	434468910	56350	121.79	7770	7790	7660	10070	5430	7750	7710.18	4.63	845	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3830	8.11	0.74	12	0.11	951.00	10451.00	12300	20220829	-37.32	7250	20230727	6.34	9770	-21.08	20230206	7250	6.34	20230727	11900	-35.21	20220830	7250	6.34	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
13	20230830	130450	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	-50	5	-0.65	296293710	38357	82.90	7770	7790	7690	10070	5430	7750	7724.63	4.63	-114	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3825	8.10	0.74	12	0.08	951.00	10451.00	12300	20220829	-37.40	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	11900	-35.29	20220830	7250	6.21	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
14	20230830	120500	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	-20	5	-0.26	166115700	21475	46.41	7770	7790	7700	10070	5430	7750	7735.30	4.63	-745	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3840	8.13	0.74	12	0.04	951.00	10451.00	12300	20220829	-37.15	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	11900	-35.04	20220830	7250	6.62	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
15	20230830	110702	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	0	3	0.00	143231400	18516	40.02	7770	7790	7700	10070	5430	7750	7735.54	4.63	-221	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3850	8.15	0.74	12	0.04	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	11900	-34.87	20220830	7250	6.90	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
16	20230830	100525	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	10	2	0.13	116314190	15036	32.50	7770	7790	7700	10070	5430	7750	7735.71	4.63	103	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3855	8.16	0.74	12	0.03	951.00	10451.00	12300	20220829	-36.91	7250	20230727	7.03	9770	-20.57	20230206	7250	7.03	20230727	11900	-34.79	20220830	7250	7.03	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
17	20230830	090425	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	20	2	0.26	5226990	672	1.45	7770	7790	7770	10070	5430	7750	7778.60	4.63	-451	7903	7826	7733	7656	7563	7865	7695	497	2320	1000	5580	10	1	49678843	3860	8.17	0.74	12	0.00	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	11900	-34.71	20220830	7250	7.17	20230727	1.85	N	025860	1000	496 억	2300907	N	N	0	N	N
18	20230829	160355	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	70	2	0.91	356538590	46016	85.59	7640	7810	7640	9980	5380	7680	7748.14	4.63	50	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3850	8.15	0.74	12	0.09	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	12300	-36.99	20220829	7250	6.90	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
19	20230829	150442	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7740	60	2	0.78	325686120	42028	78.17	7640	7810	7640	9980	5380	7680	7749.27	4.63	-127	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3845	8.14	0.74	12	0.08	951.00	10451.00	12300	20220829	-37.07	7250	20230727	6.76	9770	-20.78	20230206	7250	6.76	20230727	12300	-37.07	20220829	7250	6.76	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
20	20230829	140515	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	70	2	0.91	303685150	39186	72.89	7640	7810	7640	9980	5380	7680	7749.84	4.63	-203	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3850	8.15	0.74	12	0.08	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	12300	-36.99	20220829	7250	6.90	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
21	20230829	130454	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	50	2	0.65	276744970	35708	66.42	7640	7810	7640	9980	5380	7680	7750.22	4.63	-736	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3840	8.13	0.74	12	0.07	951.00	10451.00	12300	20220829	-37.15	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	12300	-37.15	20220829	7250	6.62	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
22	20230829	120510	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	70	2	0.91	258462860	33346	62.02	7640	7810	7640	9980	5380	7680	7750.94	4.63	-523	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3850	8.15	0.74	12	0.07	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	12300	-36.99	20220829	7250	6.90	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
23	20230829	110755	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	50	2	0.65	237471260	30632	56.97	7640	7810	7640	9980	5380	7680	7752.39	4.63	-198	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3840	8.13	0.74	12	0.06	951.00	10451.00	12300	20220829	-37.15	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	12300	-37.15	20220829	7250	6.62	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
24	20230829	100541	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	70	2	0.91	189906720	24476	45.52	7640	7810	7640	9980	5380	7680	7758.90	4.63	-1138	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3850	8.15	0.74	12	0.05	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	12300	-36.99	20220829	7250	6.90	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
25	20230829	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	10	2	0.13	20553950	2690	5.00	7640	7690	7640	9980	5380	7680	7640.87	4.63	923	7786	7732	7666	7612	7546	7760	7640	497	2300	1000	5520	10	1	49678843	3820	8.09	0.74	12	0.01	951.00	10451.00	12300	20220829	-37.48	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	12300	-37.48	20220829	7250	6.07	20230727	1.87	N	025860	1000	496 억	2300863	N	N	0	N	N
26	20230828	160345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7680	70	2	0.92	410874790	53593	89.49	7640	7720	7600	9890	5330	7610	7666.56	4.60	15367	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3815	8.08	0.73	12	0.11	951.00	10451.00	12300	20220829	-37.56	7250	20230727	5.93	9770	-21.39	20230206	7250	5.93	20230727	12300	-37.56	20220829	7250	5.93	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
27	20230828	150349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	90	2	1.18	386741840	50456	84.25	7640	7720	7600	9890	5330	7610	7664.94	4.60	14708	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3825	8.10	0.74	12	0.10	951.00	10451.00	12300	20220829	-37.40	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	12300	-37.40	20220829	7250	6.21	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
28	20230828	140349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7710	100	2	1.31	361953180	47239	78.88	7640	7710	7600	9890	5330	7610	7662.18	4.60	12889	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3830	8.11	0.74	12	0.10	951.00	10451.00	12300	20220829	-37.32	7250	20230727	6.34	9770	-21.08	20230206	7250	6.34	20230727	12300	-37.32	20220829	7250	6.34	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
29	20230828	130353	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	60	2	0.79	279135650	36463	60.89	7640	7690	7600	9890	5330	7610	7655.32	4.60	7775	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3810	8.07	0.73	12	0.07	951.00	10451.00	12300	20220829	-37.64	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	12300	-37.64	20220829	7250	5.79	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
30	20230828	120350	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	60	2	0.79	249722410	32626	54.48	7640	7690	7600	9890	5330	7610	7654.11	4.60	6626	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3810	8.07	0.73	12	0.07	951.00	10451.00	12300	20220829	-37.64	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	12300	-37.64	20220829	7250	5.79	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
31	20230828	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	30	2	0.39	208967170	27305	45.59	7640	7690	7600	9890	5330	7610	7653.09	4.60	5541	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3795	8.03	0.73	12	0.05	951.00	10451.00	12300	20220829	-37.89	7250	20230727	5.38	9770	-21.80	20230206	7250	5.38	20230727	12300	-37.89	20220829	7250	5.38	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
32	20230828	100343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	50	2	0.66	97066150	12704	21.21	7640	7690	7600	9890	5330	7610	7640.62	4.60	-59	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3805	8.05	0.73	12	0.03	951.00	10451.00	12300	20220829	-37.72	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	12300	-37.72	20220829	7250	5.66	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
33	20230828	090349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	40	2	0.53	7486800	979	1.63	7640	7660	7640	9890	5330	7610	7647.78	4.60	-349	7710	7660	7580	7530	7450	7685	7555	497	2280	1000	5470	10	1	49678843	3800	8.04	0.73	12	0.00	951.00	10451.00	12300	20220829	-37.80	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	12300	-37.80	20220829	7250	5.52	20230727	1.86	N	025860	1000	496 억	2284790	N	N	0	N	N
34	20230825	160346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	30	2	0.40	452371170	59621	108.96	7500	7630	7500	9850	5310	7580	7587.45	4.56	16796	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3781	8.00	0.73	12	0.12	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
35	20230825	150349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	10	2	0.13	404278840	53288	97.38	7500	7630	7500	9850	5310	7580	7586.68	4.56	13873	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3771	7.98	0.73	12	0.11	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
36	20230825	140347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	30	2	0.40	373137970	49195	89.90	7500	7630	7500	9850	5310	7580	7584.88	4.56	12918	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3781	8.00	0.73	12	0.10	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
37	20230825	130346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	20	2	0.26	335426550	44233	80.84	7500	7630	7500	9850	5310	7580	7583.17	4.56	12208	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3776	7.99	0.73	12	0.09	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
38	20230825	120347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	10	2	0.13	303704050	40053	73.20	7500	7630	7500	9850	5310	7580	7582.55	4.56	10691	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3771	7.98	0.73	12	0.08	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
39	20230825	110347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	-30	5	-0.40	209202580	27631	50.50	7500	7630	7500	9850	5310	7580	7571.30	4.56	1995	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3751	7.94	0.72	12	0.06	951.00	10451.00	12300	20220829	-38.62	7250	20230727	4.14	9770	-22.72	20230206	7250	4.14	20230727	12300	-38.62	20220829	7250	4.14	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
40	20230825	100347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	0	3	0.00	108665010	14357	26.24	7500	7630	7500	9850	5310	7580	7568.78	4.56	695	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3766	7.97	0.73	12	0.03	951.00	10451.00	12300	20220829	-38.37	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	12300	-38.37	20220829	7250	4.55	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
41	20230825	090348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	30	2	0.40	33980170	4521	8.26	7500	7610	7500	9850	5310	7580	7516.07	4.56	350	7740	7660	7610	7530	7480	7635	7505	497	2270	1000	5450	10	1	49678843	3781	8.00	0.73	12	0.01	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.90	N	025860	1000	496 억	2267217	N	N	7	N	N
42	20230824	160344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-20	5	-0.26	413493480	54403	63.47	7630	7690	7560	9880	5320	7600	7600.74	4.58	-7056	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3766	7.97	0.73	12	0.11	951.00	10451.00	12300	20220829	-38.37	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	12300	-38.37	20220829	7250	4.55	20230727	1.88	N	025860	1000	496 억	2274109	N	N	7	N	N
43	20230824	150343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	377896350	49710	57.99	7630	7690	7560	9880	5320	7600	7602.05	4.58	-7104	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.10	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
44	20230824	140345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	319705690	42051	49.06	7630	7690	7560	9880	5320	7600	7602.86	4.58	-5098	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.08	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
45	20230824	130346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-10	5	-0.13	267257650	35148	41.01	7630	7690	7560	9880	5320	7600	7603.86	4.58	-4892	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3771	7.98	0.73	12	0.07	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
46	20230824	120346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-10	5	-0.13	244696280	32172	37.53	7630	7690	7560	9880	5320	7600	7606.01	4.58	-4595	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3771	7.98	0.73	12	0.06	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
47	20230824	110346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	175104540	23004	26.84	7630	7690	7560	9880	5320	7600	7612.29	4.58	-4679	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.05	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
48	20230824	100344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	126430360	16601	19.37	7630	7690	7560	9880	5320	7600	7616.53	4.58	-3984	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.03	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
49	20230824	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	50	2	0.66	27108170	3550	4.14	7630	7680	7630	9880	5320	7600	7645.02	4.58	-1849	7773	7686	7623	7536	7473	7655	7505	497	2280	1000	5470	10	1	49678843	3800	8.04	0.73	12	0.01	951.00	10451.00	12300	20220829	-37.80	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	12300	-37.80	20220829	7250	5.52	20230727	1.88	N	025860	1000	496 억	2274109	N	N	5	N	N
50	20230823	160343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-90	5	-1.17	647830710	85314	128.43	7690	7710	7560	9990	5390	7690	7593.49	4.60	-11515	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3776	7.99	0.73	12	0.17	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2285409	N	N	5	N	N
51	20230823	150344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-110	5	-1.43	623497590	82111	123.61	7690	7710	7560	9990	5390	7690	7593.35	4.60	-11247	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3766	7.97	0.73	12	0.17	951.00	10451.00	12300	20220829	-38.37	7250	20230727	4.55	9770	-22.42	20230206	7250	4.55	20230727	12300	-38.37	20220829	7250	4.55	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
52	20230823	140346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-120	5	-1.56	491699930	64708	97.41	7690	7710	7560	9990	5390	7690	7598.75	4.60	748	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3761	7.96	0.72	12	0.13	951.00	10451.00	12300	20220829	-38.46	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	12300	-38.46	20220829	7250	4.41	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
53	20230823	130344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-120	5	-1.56	421935760	55501	83.55	7690	7710	7560	9990	5390	7690	7602.31	4.60	4029	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3761	7.96	0.72	12	0.11	951.00	10451.00	12300	20220829	-38.46	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	12300	-38.46	20220829	7250	4.41	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
54	20230823	120346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-90	5	-1.17	359038440	47208	71.07	7690	7710	7560	9990	5390	7690	7605.46	4.60	4601	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3776	7.99	0.73	12	0.10	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
55	20230823	110344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	-70	5	-0.91	227275900	29844	44.93	7690	7710	7570	9990	5390	7690	7615.46	4.60	4445	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3786	8.01	0.73	12	0.06	951.00	10451.00	12300	20220829	-38.05	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	12300	-38.05	20220829	7250	5.10	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
56	20230823	100343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-100	5	-1.30	174539380	22919	34.50	7690	7710	7570	9990	5390	7690	7615.49	4.60	3889	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3771	7.98	0.73	12	0.05	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
57	20230823	090347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	-40	5	-0.52	8250440	1073	1.62	7690	7710	7650	9990	5390	7690	7689.13	4.60	-612	7923	7806	7703	7586	7483	7865	7645	497	2300	1000	5530	10	1	49678843	3800	8.04	0.73	12	0.00	951.00	10451.00	12300	20220829	-37.80	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	12300	-37.80	20220829	7250	5.52	20230727	1.89	N	025860	1000	496 억	2285409	N	N	0	N	N
58	20230822	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	70	2	0.92	510366290	66352	135.86	7620	7820	7600	9900	5340	7620	7691.80	4.60	3759	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3820	8.09	0.74	12	0.13	951.00	10451.00	12300	20220829	-37.48	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	12300	-37.48	20220829	7250	6.07	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
59	20230822	150341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	40	2	0.52	494627910	64304	131.66	7620	7820	7600	9900	5340	7620	7692.02	4.60	3745	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3805	8.05	0.73	12	0.13	951.00	10451.00	12300	20220829	-37.72	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	12300	-37.72	20220829	7250	5.66	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
60	20230822	140345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7700	80	2	1.05	451561090	58702	120.19	7620	7820	7600	9900	5340	7620	7692.43	4.60	3436	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3825	8.10	0.74	12	0.12	951.00	10451.00	12300	20220829	-37.40	7250	20230727	6.21	9770	-21.19	20230206	7250	6.21	20230727	12300	-37.40	20220829	7250	6.21	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
61	20230822	130342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	70	2	0.92	424465760	55184	112.99	7620	7820	7600	9900	5340	7620	7691.83	4.60	3529	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3820	8.09	0.74	12	0.11	951.00	10451.00	12300	20220829	-37.48	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	12300	-37.48	20220829	7250	6.07	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
62	20230822	120336	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	100	2	1.31	383600630	49887	102.14	7620	7820	7600	9900	5340	7620	7689.39	4.60	3470	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3835	8.12	0.74	12	0.10	951.00	10451.00	12300	20220829	-37.24	7250	20230727	6.48	9770	-20.98	20230206	7250	6.48	20230727	12300	-37.24	20220829	7250	6.48	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
63	20230822	110341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7690	70	2	0.92	284619550	37056	75.87	7620	7820	7600	9900	5340	7620	7680.80	4.60	703	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3820	8.09	0.74	12	0.07	951.00	10451.00	12300	20220829	-37.48	7250	20230727	6.07	9770	-21.29	20230206	7250	6.07	20230727	12300	-37.48	20220829	7250	6.07	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
64	20230822	100340	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	40	2	0.52	195401230	25394	51.99	7620	7820	7600	9900	5340	7620	7694.78	4.60	-935	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3805	8.05	0.73	12	0.05	951.00	10451.00	12300	20220829	-37.72	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	12300	-37.72	20220829	7250	5.66	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
65	20230822	090341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	-10	5	-0.13	3307140	434	0.89	7620	7640	7610	9900	5340	7620	7620.14	4.60	-21	7733	7676	7633	7576	7533	7705	7605	497	2280	1000	5480	10	1	49678843	3781	8.00	0.73	12	0.00	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.88	N	025860	1000	496 억	2285542	N	N	10	N	N
66	20230821	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	20	2	0.26	372900790	48837	65.10	7600	7690	7590	9880	5320	7600	7635.70	4.60	926	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3786	8.01	0.73	12	0.10	951.00	10451.00	12300	20220829	-38.05	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	12300	-38.05	20220829	7250	5.10	20230727	1.87	N	025860	1000	496 억	2282845	N	N	10	N	N
67	20230821	150342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	10	2	0.13	362426640	47461	63.27	7600	7690	7590	9880	5320	7600	7636.38	4.60	876	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3781	8.00	0.73	12	0.10	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
68	20230821	140344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	20	2	0.26	310905540	40702	54.26	7600	7690	7590	9880	5320	7600	7638.68	4.60	996	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3786	8.01	0.73	12	0.08	951.00	10451.00	12300	20220829	-38.05	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	12300	-38.05	20220829	7250	5.10	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
69	20230821	130344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	30	2	0.39	283499290	37110	49.47	7600	7690	7590	9880	5320	7600	7639.54	4.60	907	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3790	8.02	0.73	12	0.07	951.00	10451.00	12300	20220829	-37.97	7250	20230727	5.24	9770	-21.90	20230206	7250	5.24	20230727	12300	-37.97	20220829	7250	5.24	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
70	20230821	120343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	50	2	0.66	251798290	32958	43.93	7600	7690	7590	9880	5320	7600	7640.10	4.60	269	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3800	8.04	0.73	12	0.07	951.00	10451.00	12300	20220829	-37.80	7250	20230727	5.52	9770	-21.70	20230206	7250	5.52	20230727	12300	-37.80	20220829	7250	5.52	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
71	20230821	110343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7660	60	2	0.79	188707180	24701	32.93	7600	7690	7590	9880	5320	7600	7639.83	4.60	545	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3805	8.05	0.73	12	0.05	951.00	10451.00	12300	20220829	-37.72	7250	20230727	5.66	9770	-21.60	20230206	7250	5.66	20230727	12300	-37.72	20220829	7250	5.66	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
72	20230821	100341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7670	70	2	0.92	96449240	12664	16.88	7600	7670	7590	9880	5320	7600	7616.15	4.60	3750	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3810	8.07	0.73	12	0.03	951.00	10451.00	12300	20220829	-37.64	7250	20230727	5.79	9770	-21.49	20230206	7250	5.79	20230727	12300	-37.64	20220829	7250	5.79	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
73	20230821	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	6897500	908	1.21	7600	7650	7590	9880	5320	7600	7595.89	4.60	-77	7720	7660	7580	7520	7440	7690	7550	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.00	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.87	N	025860	1000	496 억	2282845	N	N	7	N	N
74	20230818	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	567915180	74954	46.77	7500	7640	7500	9880	5320	7600	7576.85	4.56	17110	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.15	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2264018	N	N	7	N	N
75	20230818	150338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	543612750	71746	44.77	7500	7640	7500	9880	5320	7600	7576.91	4.56	16788	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.14	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
76	20230818	140342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-30	5	-0.39	453808120	59900	37.38	7500	7640	7500	9880	5320	7600	7576.10	4.56	16339	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3761	7.96	0.72	12	0.12	951.00	10451.00	12300	20220829	-38.46	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	12300	-38.46	20220829	7250	4.41	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
77	20230818	130337	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	401600560	53020	33.09	7500	7640	7500	9880	5320	7600	7574.51	4.56	14881	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.11	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
78	20230818	120348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	0	3	0.00	307915450	40705	25.40	7500	7640	7500	9880	5320	7600	7564.56	4.56	10892	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3776	7.99	0.73	12	0.08	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
79	20230818	110339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-10	5	-0.13	215581980	28553	17.82	7500	7610	7500	9880	5320	7600	7550.24	4.56	5455	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3771	7.98	0.73	12	0.06	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
80	20230818	100341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-30	5	-0.39	115665340	15333	9.57	7500	7610	7500	9880	5320	7600	7543.56	4.56	-397	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3761	7.96	0.72	12	0.03	951.00	10451.00	12300	20220829	-38.46	7250	20230727	4.41	9770	-22.52	20230206	7250	4.41	20230727	12300	-38.46	20220829	7250	4.41	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
81	20230818	090341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	-40	5	-0.53	20280180	2703	1.69	7500	7570	7500	9880	5320	7600	7502.84	4.56	289	7846	7722	7606	7482	7366	7665	7425	497	2280	1000	5470	10	1	49678843	3756	7.95	0.72	12	0.01	951.00	10451.00	12300	20220829	-38.54	7250	20230727	4.28	9770	-22.62	20230206	7250	4.28	20230727	12300	-38.54	20220829	7250	4.28	20230727	1.89	N	025860	1000	496 억	2264018	N	N	33	N	N
82	20230817	160341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-140	5	-1.81	1207670240	159452	129.58	7700	7730	7490	10060	5420	7740	7573.83	4.55	3863	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3776	7.99	0.73	12	0.32	951.00	10451.00	12300	20220829	-38.21	7250	20230727	4.83	9770	-22.21	20230206	7250	4.83	20230727	12300	-38.21	20220829	7250	4.83	20230727	1.89	N	025860	1000	496 억	2259735	N	N	33	N	N
83	20230817	150344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-150	5	-1.94	1158746220	153011	124.35	7700	7730	7490	10060	5420	7740	7572.96	4.55	4782	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3771	7.98	0.73	12	0.31	951.00	10451.00	12300	20220829	-38.29	7250	20230727	4.69	9770	-22.31	20230206	7250	4.69	20230727	12300	-38.29	20220829	7250	4.69	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
84	20230817	140341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	-130	5	-1.68	1027280110	135718	110.29	7700	7730	7490	10060	5420	7740	7569.23	4.55	6979	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3781	8.00	0.73	12	0.27	951.00	10451.00	12300	20220829	-38.13	7250	20230727	4.97	9770	-22.11	20230206	7250	4.97	20230727	12300	-38.13	20220829	7250	4.97	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
85	20230817	130338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	-120	5	-1.55	967474250	127861	103.91	7700	7730	7490	10060	5420	7740	7566.61	4.55	8742	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3786	8.01	0.73	12	0.26	951.00	10451.00	12300	20220829	-38.05	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	12300	-38.05	20220829	7250	5.10	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
86	20230817	120339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	-120	5	-1.55	753674660	99736	81.05	7700	7730	7490	10060	5420	7740	7556.70	4.55	5973	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3786	8.01	0.73	12	0.20	951.00	10451.00	12300	20220829	-38.05	7250	20230727	5.10	9770	-22.01	20230206	7250	5.10	20230727	12300	-38.05	20220829	7250	5.10	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
87	20230817	110341	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-200	5	-2.58	702856810	93037	75.61	7700	7730	7490	10060	5420	7740	7554.59	4.55	3567	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3746	7.93	0.72	12	0.19	951.00	10451.00	12300	20220829	-38.70	7250	20230727	4.00	9770	-22.82	20230206	7250	4.00	20230727	12300	-38.70	20220829	7250	4.00	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
88	20230817	100339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	-180	5	-2.33	454915990	60198	48.92	7700	7730	7490	10060	5420	7740	7557.00	4.55	3731	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3756	7.95	0.72	12	0.12	951.00	10451.00	12300	20220829	-38.54	7250	20230727	4.28	9770	-22.62	20230206	7250	4.28	20230727	12300	-38.54	20220829	7250	4.28	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
89	20230817	090339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7720	-20	5	-0.26	50687130	6616	5.38	7700	7730	7600	10060	5420	7740	7661.30	4.55	225	7933	7836	7783	7686	7633	7810	7660	497	2320	1000	5570	10	1	49678843	3835	8.12	0.74	12	0.01	951.00	10451.00	12300	20220829	-37.24	7250	20230727	6.48	9770	-20.98	20230206	7250	6.48	20230727	12300	-37.24	20220829	7250	6.48	20230727	1.89	N	025860	1000	496 억	2259735	N	N	0	N	N
90	20230816	160340	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7740	-180	5	-2.27	951879290	122475	132.58	7850	7880	7730	10290	5550	7920	7772.06	4.57	-14158	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3845	8.14	0.74	12	0.25	951.00	10451.00	12300	20220829	-37.07	7250	20230727	6.76	9770	-20.78	20230206	7250	6.76	20230727	12300	-37.07	20220829	7250	6.76	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
91	20230816	150339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7730	-190	5	-2.40	904075550	116295	125.89	7850	7880	7730	10290	5550	7920	7773.98	4.57	-14042	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3840	8.13	0.74	12	0.23	951.00	10451.00	12300	20220829	-37.15	7250	20230727	6.62	9770	-20.88	20230206	7250	6.62	20230727	12300	-37.15	20220829	7250	6.62	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
92	20230816	140339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7750	-170	5	-2.15	768707410	98807	106.96	7850	7880	7740	10290	5550	7920	7779.89	4.57	-11037	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3850	8.15	0.74	12	0.20	951.00	10451.00	12300	20220829	-36.99	7250	20230727	6.90	9770	-20.68	20230206	7250	6.90	20230727	12300	-36.99	20220829	7250	6.90	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
93	20230816	130340	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	-140	5	-1.77	653853900	83999	90.93	7850	7880	7740	10290	5550	7920	7784.07	4.57	-10524	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3865	8.18	0.74	12	0.17	951.00	10451.00	12300	20220829	-36.75	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	12300	-36.75	20220829	7250	7.31	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
94	20230816	120344	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-150	5	-1.89	612423710	78672	85.16	7850	7880	7740	10290	5550	7920	7784.52	4.57	-10620	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3860	8.17	0.74	12	0.16	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	12300	-36.83	20220829	7250	7.17	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
95	20230816	110342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-150	5	-1.89	571642710	73418	79.47	7850	7880	7740	10290	5550	7920	7786.14	4.57	-9921	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3860	8.17	0.74	12	0.15	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	12300	-36.83	20220829	7250	7.17	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
96	20230816	100337	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-150	5	-1.89	423136460	54264	58.74	7850	7880	7760	10290	5550	7920	7797.74	4.57	-9217	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3860	8.17	0.74	12	0.11	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	12300	-36.83	20220829	7250	7.17	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
97	20230816	090337	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7850	-70	5	-0.88	11272620	1436	1.55	7850	7870	7850	10290	5550	7920	7850.01	4.57	-296	8066	7992	7926	7852	7786	7960	7820	497	2370	1000	5700	10	1	49678843	3900	8.25	0.75	12	0.00	951.00	10451.00	12300	20220829	-36.18	7250	20230727	8.28	9770	-19.65	20230206	7250	8.28	20230727	12300	-36.18	20220829	7250	8.28	20230727	1.90	N	025860	1000	496 억	2272487	N	N	0	N	N
98	20230814	160336	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7920	-80	5	-1.00	728596780	92130	104.92	8000	8000	7860	10400	5600	8000	7908.35	4.59	-5933	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3935	8.33	0.76	12	0.19	951.00	10451.00	12300	20220829	-35.61	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	12300	-35.61	20220829	7250	9.24	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
99	20230814	150335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-100	5	-1.25	695509840	87950	100.16	8000	8000	7860	10400	5600	8000	7908.01	4.59	-8114	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3925	8.31	0.76	12	0.18	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
100	20230814	140336	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-100	5	-1.25	605190190	76533	87.15	8000	8000	7860	10400	5600	8000	7907.57	4.59	-17096	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3925	8.31	0.76	12	0.15	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
101	20230814	130335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7880	-120	5	-1.50	543621520	68731	78.27	8000	8000	7860	10400	5600	8000	7909.41	4.59	-16674	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3915	8.29	0.75	12	0.14	951.00	10451.00	12300	20220829	-35.93	7250	20230727	8.69	9770	-19.34	20230206	7250	8.69	20230727	12300	-35.93	20220829	7250	8.69	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
102	20230814	120334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7860	-140	5	-1.75	493536160	62377	71.03	8000	8000	7860	10400	5600	8000	7912.15	4.59	-16725	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3905	8.26	0.75	12	0.13	951.00	10451.00	12300	20220829	-36.10	7250	20230727	8.41	9770	-19.55	20230206	7250	8.41	20230727	12300	-36.10	20220829	7250	8.41	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
103	20230814	110334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7890	-110	5	-1.38	394526240	49804	56.72	8000	8000	7860	10400	5600	8000	7921.58	4.59	-17369	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3920	8.30	0.75	12	0.10	951.00	10451.00	12300	20220829	-35.85	7250	20230727	8.83	9770	-19.24	20230206	7250	8.83	20230727	12300	-35.85	20220829	7250	8.83	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
104	20230814	100334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-100	5	-1.25	304648200	38415	43.75	8000	8000	7860	10400	5600	8000	7930.45	4.59	-15048	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3925	8.31	0.76	12	0.08	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
105	20230814	090334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7960	-40	5	-0.50	94594460	11875	13.52	8000	8000	7920	10400	5600	8000	7965.85	4.59	-8640	8113	8056	8013	7956	7913	8035	7935	497	2400	1000	5760	10	1	49678843	3954	8.37	0.76	12	0.02	951.00	10451.00	12300	20220829	-35.28	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	12300	-35.28	20220829	7250	9.79	20230727	1.94	N	025860	1000	496 억	2282681	N	N	1	N	N
106	20230811	160334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	20	2	0.25	662266510	82810	53.12	8060	8070	7970	10370	5590	7980	7997.42	4.59	925	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3974	8.41	0.77	12	0.17	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.91	N	025860	1000	496 억	2278317	N	N	1	N	N
107	20230811	150332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	0	3	0.00	624880630	78132	50.12	8060	8070	7970	10370	5590	7980	7997.76	4.59	1341	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3964	8.39	0.76	12	0.16	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
108	20230811	140333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	10	2	0.13	567922270	70998	45.54	8060	8070	7970	10370	5590	7980	7999.13	4.59	3070	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3969	8.40	0.76	12	0.14	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
109	20230811	130332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	10	2	0.13	517806770	64727	41.52	8060	8070	7970	10370	5590	7980	7999.86	4.59	4195	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3969	8.40	0.76	12	0.13	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
110	20230811	120330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	10	2	0.13	464012380	58000	37.20	8060	8070	7970	10370	5590	7980	8000.21	4.59	4308	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3969	8.40	0.76	12	0.12	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
111	20230811	110328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	0	3	0.00	390363350	48783	31.29	8060	8070	7970	10370	5590	7980	8002.04	4.59	2164	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3964	8.39	0.76	12	0.10	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
112	20230811	100327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	20	2	0.25	298280380	37267	23.90	8060	8070	7970	10370	5590	7980	8003.87	4.59	2249	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3974	8.41	0.77	12	0.08	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
113	20230811	090331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8010	30	2	0.38	27174220	3377	2.17	8060	8060	8010	10370	5590	7980	8046.85	4.59	-752	8206	8092	8026	7912	7846	8060	7880	497	2390	1000	5740	10	1	49678843	3979	8.42	0.77	12	0.01	951.00	10451.00	12300	20220829	-34.88	7250	20230727	10.48	9770	-18.01	20230206	7250	10.48	20230727	12300	-34.88	20220829	7250	10.48	20230727	1.91	N	025860	1000	496 억	2278317	N	N	15	N	N
114	20230810	160329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	-150	5	-1.85	1240312330	154932	86.24	8010	8140	7960	10560	5700	8130	8005.21	4.59	-22598	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3964	8.39	0.76	12	0.31	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.87	N	025860	1000	496 억	2281886	N	N	15	N	N
115	20230810	150328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8010	-120	5	-1.48	1134482570	141679	78.86	8010	8140	7960	10560	5700	8130	8007.06	4.59	-21006	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3979	8.42	0.77	12	0.29	951.00	10451.00	12300	20220829	-34.88	7250	20230727	10.48	9770	-18.01	20230206	7250	10.48	20230727	12300	-34.88	20220829	7250	10.48	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
116	20230810	140328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	-140	5	-1.72	1014547590	126674	70.51	8010	8140	7960	10560	5700	8130	8008.73	4.59	-13933	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3969	8.40	0.76	12	0.25	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
117	20230810	130325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	-150	5	-1.85	896622220	111913	62.30	8010	8140	7960	10560	5700	8130	8011.35	4.59	-6670	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3964	8.39	0.76	12	0.23	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
118	20230810	120328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	-130	5	-1.60	726956340	90681	50.48	8010	8140	7960	10560	5700	8130	8016.12	4.59	4923	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3974	8.41	0.77	12	0.18	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
119	20230810	110330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8020	-110	5	-1.35	602675810	75164	41.84	8010	8140	7960	10560	5700	8130	8017.53	4.59	6200	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3984	8.43	0.77	12	0.15	951.00	10451.00	12300	20220829	-34.80	7250	20230727	10.62	9770	-17.91	20230206	7250	10.62	20230727	12300	-34.80	20220829	7250	10.62	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
120	20230810	100329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	-140	5	-1.72	499150330	62221	34.63	8010	8140	7960	10560	5700	8130	8021.50	4.59	6529	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	3969	8.40	0.76	12	0.13	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
121	20230810	090331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8070	-60	5	-0.74	97224850	12125	6.75	8010	8090	8000	10560	5700	8130	8014.65	4.59	968	8336	8232	8026	7922	7716	8285	7975	497	2430	1000	5850	10	1	49678843	4009	8.49	0.77	12	0.02	951.00	10451.00	12300	20220829	-34.39	7250	20230727	11.31	9770	-17.40	20230206	7250	11.31	20230727	12300	-34.39	20220829	7250	11.31	20230727	1.87	N	025860	1000	496 억	2281886	N	N	0	N	N
122	20230809	160327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8130	240	2	3.04	1406526170	175302	151.89	7880	8130	7820	10250	5530	7890	8023.29	4.53	28927	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	4039	8.55	0.78	12	0.35	951.00	10451.00	12300	20220829	-33.90	7250	20230727	12.14	9770	-16.79	20230206	7250	12.14	20230727	12300	-33.90	20220829	7250	12.14	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
123	20230809	150325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8070	180	2	2.28	1299231600	162085	140.44	7880	8130	7820	10250	5530	7890	8015.74	4.53	28452	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	4009	8.49	0.77	12	0.33	951.00	10451.00	12300	20220829	-34.39	7250	20230727	11.31	9770	-17.40	20230206	7250	11.31	20230727	12300	-34.39	20220829	7250	11.31	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
124	20230809	140325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8050	160	2	2.03	834148620	104613	90.64	7880	8050	7820	10250	5530	7890	7973.66	4.53	11541	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3999	8.46	0.77	12	0.21	951.00	10451.00	12300	20220829	-34.55	7250	20230727	11.03	9770	-17.60	20230206	7250	11.03	20230727	12300	-34.55	20220829	7250	11.03	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
125	20230809	130331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8010	120	2	1.52	657999010	82646	71.61	7880	8040	7820	10250	5530	7890	7961.66	4.53	221	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3979	8.42	0.77	12	0.17	951.00	10451.00	12300	20220829	-34.88	7250	20230727	10.48	9770	-18.01	20230206	7250	10.48	20230727	12300	-34.88	20220829	7250	10.48	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
126	20230809	120329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7960	70	2	0.89	551835940	69371	60.11	7880	8040	7820	10250	5530	7890	7954.85	4.53	-1786	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3954	8.37	0.76	12	0.14	951.00	10451.00	12300	20220829	-35.28	7250	20230727	9.79	9770	-18.53	20230206	7250	9.79	20230727	12300	-35.28	20220829	7250	9.79	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
127	20230809	110328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7970	80	2	1.01	463076490	58238	50.46	7880	8040	7820	10250	5530	7890	7951.45	4.53	-2534	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3959	8.38	0.76	12	0.12	951.00	10451.00	12300	20220829	-35.20	7250	20230727	9.93	9770	-18.42	20230206	7250	9.93	20230727	12300	-35.20	20220829	7250	9.93	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
128	20230809	100324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	90	2	1.14	240210520	30368	26.31	7880	7980	7820	10250	5530	7890	7909.99	4.53	-1003	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3964	8.39	0.76	12	0.06	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
129	20230809	090325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7860	-30	5	-0.38	14828740	1885	1.63	7880	7890	7850	10250	5530	7890	7866.71	4.53	-1673	8156	8022	7946	7812	7736	7985	7775	497	2360	1000	5680	10	1	49678843	3905	8.26	0.75	12	0.00	951.00	10451.00	12300	20220829	-36.10	7250	20230727	8.41	9770	-19.55	20230206	7250	8.41	20230727	12300	-36.10	20220829	7250	8.41	20230727	1.88	N	025860	1000	496 억	2251258	N	N	0	N	N
130	20230808	160331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7890	-160	5	-1.99	911982950	114771	76.10	8050	8080	7870	10460	5640	8050	7946.12	4.59	-30357	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3920	8.30	0.75	12	0.23	951.00	10451.00	12300	20220829	-35.85	7250	20230727	8.83	9770	-19.24	20230206	7250	8.83	20230727	12300	-35.85	20220829	7250	8.83	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
131	20230808	150328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-150	5	-1.86	863104510	108578	71.99	8050	8080	7870	10460	5640	8050	7949.17	4.59	-30005	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3925	8.31	0.76	12	0.22	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
132	20230808	140324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7930	-120	5	-1.49	795380170	100012	66.31	8050	8080	7870	10460	5640	8050	7952.85	4.59	-27712	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3940	8.34	0.76	12	0.20	951.00	10451.00	12300	20220829	-35.53	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	12300	-35.53	20220829	7250	9.38	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
133	20230808	130322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7920	-130	5	-1.61	738336410	92813	61.54	8050	8080	7870	10460	5640	8050	7955.10	4.59	-25631	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3935	8.33	0.76	12	0.19	951.00	10451.00	12300	20220829	-35.61	7250	20230727	9.24	9770	-18.94	20230206	7250	9.24	20230727	12300	-35.61	20220829	7250	9.24	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
134	20230808	120324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-150	5	-1.86	685145010	86093	57.08	8050	8080	7870	10460	5640	8050	7958.20	4.59	-25223	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3925	8.31	0.76	12	0.17	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
135	20230808	110323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7890	-160	5	-1.99	547849190	68693	45.55	8050	8080	7890	10460	5640	8050	7975.33	4.59	-22865	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3920	8.30	0.75	12	0.14	951.00	10451.00	12300	20220829	-35.85	7250	20230727	8.83	9770	-19.24	20230206	7250	8.83	20230727	12300	-35.85	20220829	7250	8.83	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
136	20230808	100327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	-70	5	-0.87	361867650	45210	29.98	8050	8080	7940	10460	5640	8050	8004.15	4.59	-15715	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3964	8.39	0.76	12	0.09	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
137	20230808	090325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8030	-20	5	-0.25	60658200	7532	4.99	8050	8070	8030	10460	5640	8050	8053.40	4.59	-4833	8190	8120	7980	7910	7770	8155	7945	497	2410	1000	5790	10	1	49678843	3989	8.44	0.77	12	0.02	951.00	10451.00	12300	20220829	-34.72	7250	20230727	10.76	9770	-17.81	20230206	7250	10.76	20230727	12300	-34.72	20220829	7250	10.76	20230727	1.90	N	025860	1000	496 억	2282327	N	N	31	N	N
138	20230807	160324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8050	240	2	3.07	1199835010	150443	215.23	7840	8050	7840	10150	5470	7810	7974.73	4.55	21255	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3999	8.46	0.77	12	0.30	951.00	10451.00	12300	20220829	-34.55	7250	20230727	11.03	9770	-17.60	20230206	7250	11.03	20230727	12300	-34.55	20220829	7250	11.03	20230727	1.90	N	025860	1000	496 억	2259490	N	N	31	N	N
139	20230807	150322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	170	2	2.18	1044937460	131143	187.62	7840	8050	7840	10150	5470	7810	7967.92	4.55	16752	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3964	8.39	0.76	12	0.26	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
140	20230807	140325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	180	2	2.30	989719090	124215	177.71	7840	8050	7840	10150	5470	7810	7967.79	4.55	13989	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3969	8.40	0.76	12	0.25	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
141	20230807	130322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	190	2	2.43	853246480	107127	153.26	7840	8050	7840	10150	5470	7810	7964.81	4.55	14870	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3974	8.41	0.77	12	0.22	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
142	20230807	120323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	180	2	2.30	728549340	91543	130.97	7840	8050	7840	10150	5470	7810	7958.55	4.55	9535	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3969	8.40	0.76	12	0.18	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
143	20230807	110320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	170	2	2.18	518808600	65295	93.41	7840	8050	7840	10150	5470	7810	7945.61	4.55	-1608	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3964	8.39	0.76	12	0.13	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
144	20230807	100323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7930	120	2	1.54	244315370	30883	44.18	7840	7960	7840	10150	5470	7810	7911.00	4.55	-6308	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3940	8.34	0.76	12	0.06	951.00	10451.00	12300	20220829	-35.53	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	12300	-35.53	20220829	7250	9.38	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
145	20230807	090324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	90	2	1.15	17558630	2229	3.19	7840	7900	7840	10150	5470	7810	7877.36	4.55	-770	7916	7862	7796	7742	7676	7890	7770	497	2340	1000	5620	10	1	49678843	3925	8.31	0.76	12	0.00	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.90	N	025860	1000	496 억	2259490	N	N	544	N	N
146	20230804	160320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7810	10	2	0.13	544510390	69850	87.46	7730	7850	7730	10140	5460	7800	7795.40	4.52	5481	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3880	8.21	0.75	12	0.14	951.00	10451.00	12300	20220829	-36.50	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	12300	-36.50	20220829	7250	7.72	20230727	1.93	N	025860	1000	496 억	2247031	N	N	544	N	N
147	20230804	150322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7790	-10	5	-0.13	520199430	66736	83.56	7730	7850	7730	10140	5460	7800	7794.88	4.52	4976	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3870	8.19	0.75	12	0.13	951.00	10451.00	12300	20220829	-36.67	7250	20230727	7.45	9770	-20.27	20230206	7250	7.45	20230727	12300	-36.67	20220829	7250	7.45	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
148	20230804	140325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7790	-10	5	-0.13	418475400	53679	67.21	7730	7850	7730	10140	5460	7800	7795.89	4.52	1437	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3870	8.19	0.75	12	0.11	951.00	10451.00	12300	20220829	-36.67	7250	20230727	7.45	9770	-20.27	20230206	7250	7.45	20230727	12300	-36.67	20220829	7250	7.45	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
149	20230804	130321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7790	-10	5	-0.13	352145650	45173	56.56	7730	7850	7730	10140	5460	7800	7795.49	4.52	1047	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3870	8.19	0.75	12	0.09	951.00	10451.00	12300	20220829	-36.67	7250	20230727	7.45	9770	-20.27	20230206	7250	7.45	20230727	12300	-36.67	20220829	7250	7.45	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
150	20230804	120321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	20	2	0.26	295552420	37915	47.47	7730	7850	7730	10140	5460	7800	7795.13	4.52	2187	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3885	8.22	0.75	12	0.08	951.00	10451.00	12300	20220829	-36.42	7250	20230727	7.86	9770	-19.96	20230206	7250	7.86	20230727	12300	-36.42	20220829	7250	7.86	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
151	20230804	110321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7810	10	2	0.13	257325390	33017	41.34	7730	7850	7730	10140	5460	7800	7793.72	4.52	5063	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3880	8.21	0.75	12	0.07	951.00	10451.00	12300	20220829	-36.50	7250	20230727	7.72	9770	-20.06	20230206	7250	7.72	20230727	12300	-36.50	20220829	7250	7.72	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
152	20230804	100318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7800	0	3	0.00	195731440	25139	31.48	7730	7850	7730	10140	5460	7800	7785.97	4.52	7134	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3875	8.20	0.75	12	0.05	951.00	10451.00	12300	20220829	-36.59	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	12300	-36.59	20220829	7250	7.59	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
153	20230804	090318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7830	30	2	0.38	70266560	9050	11.33	7730	7840	7730	10140	5460	7800	7764.26	4.52	-1409	7953	7876	7803	7726	7653	7875	7725	497	2340	1000	5610	10	1	49678843	3890	8.23	0.75	12	0.02	951.00	10451.00	12300	20220829	-36.34	7250	20230727	8.00	9770	-19.86	20230206	7250	8.00	20230727	12300	-36.34	20220829	7250	8.00	20230727	1.93	N	025860	1000	496 억	2247031	N	N	0	N	N
154	20230803	160319	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7800	-50	5	-0.64	614840480	79010	68.96	7800	7880	7730	10200	5500	7850	7781.80	4.54	-10632	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3875	8.20	0.75	12	0.16	951.00	10451.00	12300	20220829	-36.59	7250	20230727	7.59	9770	-20.16	20230206	7250	7.59	20230727	12300	-36.59	20220829	7250	7.59	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
155	20230803	150320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	-70	5	-0.89	594782280	76436	66.71	7800	7880	7730	10200	5500	7850	7781.44	4.54	-10703	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3865	8.18	0.74	12	0.15	951.00	10451.00	12300	20220829	-36.75	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	12300	-36.75	20220829	7250	7.31	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
156	20230803	140317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7780	-70	5	-0.89	515553140	66261	57.83	7800	7880	7730	10200	5500	7850	7780.64	4.54	-11560	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3865	8.18	0.74	12	0.13	951.00	10451.00	12300	20220829	-36.75	7250	20230727	7.31	9770	-20.37	20230206	7250	7.31	20230727	12300	-36.75	20220829	7250	7.31	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
157	20230803	130321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-80	5	-1.02	469512900	60337	52.66	7800	7880	7730	10200	5500	7850	7781.51	4.54	-11529	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3860	8.17	0.74	12	0.12	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	12300	-36.83	20220829	7250	7.17	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
158	20230803	120321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7760	-90	5	-1.15	416409460	53502	46.70	7800	7880	7730	10200	5500	7850	7783.06	4.54	-13344	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3855	8.16	0.74	12	0.11	951.00	10451.00	12300	20220829	-36.91	7250	20230727	7.03	9770	-20.57	20230206	7250	7.03	20230727	12300	-36.91	20220829	7250	7.03	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
159	20230803	110317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7770	-80	5	-1.02	318595910	40908	35.70	7800	7880	7730	10200	5500	7850	7788.11	4.54	-12996	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3860	8.17	0.74	12	0.08	951.00	10451.00	12300	20220829	-36.83	7250	20230727	7.17	9770	-20.47	20230206	7250	7.17	20230727	12300	-36.83	20220829	7250	7.17	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
160	20230803	100318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7840	-10	5	-0.13	123502060	15838	13.82	7800	7880	7730	10200	5500	7850	7797.83	4.54	-1108	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3895	8.24	0.75	12	0.03	951.00	10451.00	12300	20220829	-36.26	7250	20230727	8.14	9770	-19.75	20230206	7250	8.14	20230727	12300	-36.26	20220829	7250	8.14	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
161	20230803	090317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7880	30	2	0.38	14584180	1871	1.63	7800	7880	7780	10200	5500	7850	7794.86	4.54	-143	8083	7966	7883	7766	7683	7925	7725	497	2350	1000	5650	10	1	49678843	3915	8.29	0.75	12	0.00	951.00	10451.00	12300	20220829	-35.93	7250	20230727	8.69	9770	-19.34	20230206	7250	8.69	20230727	12300	-35.93	20220829	7250	8.69	20230727	1.92	N	025860	1000	496 억	2257643	N	N	9	N	N
162	20230802	160318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7850	-150	5	-1.88	903175390	114453	171.57	8000	8000	7800	10400	5600	8000	7891.30	4.55	-1032	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3900	8.25	0.75	12	0.23	951.00	10451.00	12300	20220829	-36.18	7250	20230727	8.28	9770	-19.65	20230206	7250	8.28	20230727	12300	-36.18	20220829	7250	8.28	20230727	1.93	N	025860	1000	496 억	2258674	N	N	9	N	N
163	20230802	150321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7830	-170	5	-2.12	864650840	109539	164.20	8000	8000	7800	10400	5600	8000	7893.54	4.55	-530	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3890	8.23	0.75	12	0.22	951.00	10451.00	12300	20220829	-36.34	7250	20230727	8.00	9770	-19.86	20230206	7250	8.00	20230727	12300	-36.34	20220829	7250	8.00	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
164	20230802	140320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7820	-180	5	-2.25	741564800	93811	140.63	8000	8000	7810	10400	5600	8000	7904.88	4.55	-481	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3885	8.22	0.75	12	0.19	951.00	10451.00	12300	20220829	-36.42	7250	20230727	7.86	9770	-19.96	20230206	7250	7.86	20230727	12300	-36.42	20220829	7250	7.86	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
165	20230802	130318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7870	-130	5	-1.62	535248540	67513	101.21	8000	8000	7870	10400	5600	8000	7928.08	4.55	2320	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3910	8.28	0.75	12	0.14	951.00	10451.00	12300	20220829	-36.02	7250	20230727	8.55	9770	-19.45	20230206	7250	8.55	20230727	12300	-36.02	20220829	7250	8.55	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
166	20230802	120316	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7900	-100	5	-1.25	424788820	53511	80.22	8000	8000	7900	10400	5600	8000	7938.35	4.55	2428	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3925	8.31	0.76	12	0.11	951.00	10451.00	12300	20220829	-35.77	7250	20230727	8.97	9770	-19.14	20230206	7250	8.97	20230727	12300	-35.77	20220829	7250	8.97	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
167	20230802	110314	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7950	-50	5	-0.62	284871990	35853	53.75	8000	8000	7910	10400	5600	8000	7945.56	4.55	5396	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3949	8.36	0.76	12	0.07	951.00	10451.00	12300	20220829	-35.37	7250	20230727	9.66	9770	-18.63	20230206	7250	9.66	20230727	12300	-35.37	20220829	7250	9.66	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
168	20230802	100316	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7940	-60	5	-0.75	185217610	23323	34.96	8000	8000	7910	10400	5600	8000	7941.41	4.55	2044	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3945	8.35	0.76	12	0.05	951.00	10451.00	12300	20220829	-35.45	7250	20230727	9.52	9770	-18.73	20230206	7250	9.52	20230727	12300	-35.45	20220829	7250	9.52	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
169	20230802	090315	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	-10	5	-0.12	16388450	2052	3.08	8000	8000	7950	10400	5600	8000	7986.57	4.55	-1594	8093	8046	7973	7926	7853	8070	7950	497	2400	1000	5760	10	1	49678843	3969	8.40	0.76	12	0.00	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.93	N	025860	1000	496 억	2258674	N	N	1	N	N
170	20230801	160318	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	50	2	0.63	531661690	66615	65.07	7910	8020	7900	10330	5570	7950	7980.98	4.55	-1683	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3974	8.41	0.77	12	0.13	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
171	20230801	150314	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	30	2	0.38	485528660	60847	59.43	7910	8020	7900	10330	5570	7950	7979.52	4.55	-2345	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3964	8.39	0.76	12	0.12	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
172	20230801	140320	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	40	2	0.50	426812230	53486	52.24	7910	8020	7900	10330	5570	7950	7979.91	4.55	-2431	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3969	8.40	0.76	12	0.11	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
173	20230801	130315	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7990	40	2	0.50	359994680	45125	44.08	7910	8010	7900	10330	5570	7950	7977.75	4.55	-193	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3969	8.40	0.76	12	0.09	951.00	10451.00	12300	20220829	-35.04	7250	20230727	10.21	9770	-18.22	20230206	7250	10.21	20230727	12300	-35.04	20220829	7250	10.21	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
174	20230801	120315	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8000	50	2	0.63	337450290	42305	41.32	7910	8010	7900	10330	5570	7950	7976.64	4.55	-195	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3974	8.41	0.77	12	0.09	951.00	10451.00	12300	20220829	-34.96	7250	20230727	10.34	9770	-18.12	20230206	7250	10.34	20230727	12300	-34.96	20220829	7250	10.34	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
175	20230801	110313	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7980	30	2	0.38	241326450	30272	29.57	7910	8010	7900	10330	5570	7950	7971.97	4.55	162	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3964	8.39	0.76	12	0.06	951.00	10451.00	12300	20220829	-35.12	7250	20230727	10.07	9770	-18.32	20230206	7250	10.07	20230727	12300	-35.12	20220829	7250	10.07	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
176	20230801	100315	55	30.00	KOSPI	화학	N	N	N	Y	40	N	8010	60	2	0.75	137960320	17337	16.93	7910	8010	7900	10330	5570	7950	7957.59	4.55	1298	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3979	8.42	0.77	12	0.03	951.00	10451.00	12300	20220829	-34.88	7250	20230727	10.48	9770	-18.01	20230206	7250	10.48	20230727	12300	-34.88	20220829	7250	10.48	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N
177	20230801	090312	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7930	-20	5	-0.25	7385710	930	0.91	7910	7950	7910	10330	5570	7950	7941.15	4.55	3	8103	8026	7933	7856	7763	8065	7895	497	2380	1000	5720	10	1	49678843	3940	8.34	0.76	12	0.00	951.00	10451.00	12300	20220829	-35.53	7250	20230727	9.38	9770	-18.83	20230206	7250	9.38	20230727	12300	-35.53	20220829	7250	9.38	20230727	1.94	N	025860	1000	496 억	2260921	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History