KissMeData/007690/price/prices-20230801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

78 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	160231	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	1100	2	2.06	1524372400	28271	94.18	53700	54900	52800	69200	37400	53300	53919.80	19.92	-3411	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4902	6.60	0.56	12	0.31	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.61	N	007690	5000	450 억	1795152	N	N	4	N	N
3	20230831	150257	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54800	1500	2	2.81	1362187100	25301	84.29	53700	54900	52800	69200	37400	53300	53839.26	19.92	-2635	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4938	6.64	0.57	12	0.28	8248.00	96721.00	57300	20230626	-4.36	40500	20230103	35.31	57300	-4.36	20230626	40500	35.31	20230103	57300	-4.36	20230626	40500	35.31	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
4	20230831	140309	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	300	2	0.56	756848800	14152	47.15	53700	54000	52800	69200	37400	53300	53479.99	19.92	-1441	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4830	6.50	0.55	12	0.16	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
5	20230831	130303	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	-200	5	-0.38	429605500	8044	26.80	53700	54000	52800	69200	37400	53300	53406.95	19.92	4	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4785	6.44	0.55	12	0.09	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
6	20230831	120306	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	-200	5	-0.38	363629500	6802	22.66	53700	54000	52800	69200	37400	53300	53459.20	19.92	75	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4785	6.44	0.55	12	0.08	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
7	20230831	110407	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53200	-100	5	-0.19	298340400	5570	18.56	53700	54000	52900	69200	37400	53300	53562.01	19.92	114	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4794	6.45	0.55	12	0.06	8248.00	96721.00	57300	20230626	-7.16	40500	20230103	31.36	57300	-7.16	20230626	40500	31.36	20230103	57300	-7.16	20230626	40500	31.36	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
8	20230831	100332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53700	400	2	0.75	214444100	4004	13.34	53700	54000	52900	69200	37400	53300	53557.47	19.92	701	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4839	6.51	0.56	12	0.04	8248.00	96721.00	57300	20230626	-6.28	40500	20230103	32.59	57300	-6.28	20230626	40500	32.59	20230103	57300	-6.28	20230626	40500	32.59	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
9	20230831	090246	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	-300	5	-0.56	15823400	296	0.99	53700	53700	53000	69200	37400	53300	53457.43	19.92	-47	55166	54232	53566	52632	51966	53900	52300	451	15900	5000	39440	100	1	9010616	4776	6.43	0.55	12	0.00	8248.00	96721.00	57300	20230626	-7.50	40500	20230103	30.86	57300	-7.50	20230626	40500	30.86	20230103	57300	-7.50	20230626	40500	30.86	20230103	0.61	N	007690	5000	450 억	1795152	N	N	0	N	N
10	20230830	160232	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-900	5	-1.66	1601390700	29998	64.50	54500	54500	52900	70400	38000	54200	53383.25	19.99	-5777	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4803	6.46	0.55	12	0.33	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
11	20230830	150254	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	-600	5	-1.11	1476128700	27661	59.47	54500	54500	52900	70400	38000	54200	53364.95	19.99	-4772	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4830	6.50	0.55	12	0.31	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
12	20230830	140317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-900	5	-1.66	1312522900	24586	52.86	54500	54500	52900	70400	38000	54200	53384.94	19.99	-4299	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4803	6.46	0.55	12	0.27	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
13	20230830	130256	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	1200492700	22484	48.34	54500	54500	52900	70400	38000	54200	53393.16	19.99	-3960	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4785	6.44	0.55	12	0.25	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
14	20230830	120303	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53200	-1000	5	-1.85	1032542600	19321	41.54	54500	54500	52900	70400	38000	54200	53441.43	19.99	-3523	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4794	6.45	0.55	12	0.21	8248.00	96721.00	57300	20230626	-7.16	40500	20230103	31.36	57300	-7.16	20230626	40500	31.36	20230103	57300	-7.16	20230626	40500	31.36	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
15	20230830	110400	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	-1100	5	-2.03	914283100	17098	36.76	54500	54500	52900	70400	38000	54200	53473.06	19.99	-3136	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4785	6.44	0.55	12	0.19	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
16	20230830	100322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53300	-900	5	-1.66	377142300	7053	15.16	54500	54500	53100	70400	38000	54200	53472.50	19.99	-172	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4803	6.46	0.55	12	0.08	8248.00	96721.00	57300	20230626	-6.98	40500	20230103	31.60	57300	-6.98	20230626	40500	31.60	20230103	57300	-6.98	20230626	40500	31.60	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
17	20230830	090243	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53800	-400	5	-0.74	43827800	811	1.74	54500	54500	53600	70400	38000	54200	54041.48	19.99	-448	55800	55000	54200	53400	52600	54600	53000	451	16200	5000	40100	100	1	9010616	4848	6.52	0.56	12	0.01	8248.00	96721.00	57300	20230626	-6.11	40500	20230103	32.84	57300	-6.11	20230626	40500	32.84	20230103	57300	-6.11	20230626	40500	32.84	20230103	0.65	N	007690	5000	450 억	1801035	N	N	1	N	N
18	20230829	160229	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	200	2	0.37	2524811100	46444	49.80	54900	55000	53400	70200	37800	54000	54362.50	20.10	-6974	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4884	6.57	0.56	12	0.52	8248.00	96721.00	57300	20230626	-5.41	40500	20230103	33.83	57300	-5.41	20230626	40500	33.83	20230103	57300	-5.41	20230626	40500	33.83	20230103	0.64	N	007690	5000	450 억	1811124	N	N	1	N	N
19	20230829	150255	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54200	200	2	0.37	2465149300	45343	48.62	54900	55000	53400	70200	37800	54000	54366.71	20.10	-6836	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4884	6.57	0.56	12	0.50	8248.00	96721.00	57300	20230626	-5.41	40500	20230103	33.83	57300	-5.41	20230626	40500	33.83	20230103	57300	-5.41	20230626	40500	33.83	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
20	20230829	140312	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54300	300	2	0.56	2192576400	40308	43.22	54900	55000	53400	70200	37800	54000	54395.57	20.10	-6030	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4893	6.58	0.56	12	0.45	8248.00	96721.00	57300	20230626	-5.24	40500	20230103	34.07	57300	-5.24	20230626	40500	34.07	20230103	57300	-5.24	20230626	40500	34.07	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
21	20230829	130301	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54400	400	2	0.74	1843278900	33886	36.33	54900	55000	53400	70200	37800	54000	54396.49	20.10	-4294	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4902	6.60	0.56	12	0.38	8248.00	96721.00	57300	20230626	-5.06	40500	20230103	34.32	57300	-5.06	20230626	40500	34.32	20230103	57300	-5.06	20230626	40500	34.32	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
22	20230829	120304	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54500	500	2	0.93	1563635300	28754	30.83	54900	55000	53400	70200	37800	54000	54379.76	20.10	-3102	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4911	6.61	0.56	12	0.32	8248.00	96721.00	57300	20230626	-4.89	40500	20230103	34.57	57300	-4.89	20230626	40500	34.57	20230103	57300	-4.89	20230626	40500	34.57	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
23	20230829	110441	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54600	600	2	1.11	1075923700	19815	21.25	54900	55000	53400	70200	37800	54000	54298.46	20.10	-2381	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4920	6.62	0.56	12	0.22	8248.00	96721.00	57300	20230626	-4.71	40500	20230103	34.81	57300	-4.71	20230626	40500	34.81	20230103	57300	-4.71	20230626	40500	34.81	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
24	20230829	100324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54300	300	2	0.56	756394100	13944	14.95	54900	55000	53400	70200	37800	54000	54245.15	20.10	-2390	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4893	6.58	0.56	12	0.15	8248.00	96721.00	57300	20230626	-5.24	40500	20230103	34.07	57300	-5.24	20230626	40500	34.07	20230103	57300	-5.24	20230626	40500	34.07	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
25	20230829	090223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54500	500	2	0.93	199168100	3644	3.91	54900	55000	54000	70200	37800	54000	54656.63	20.10	-1590	56866	55432	53066	51632	49266	56150	52350	451	16200	5000	39960	100	1	9010616	4911	6.61	0.56	12	0.04	8248.00	96721.00	57300	20230626	-4.89	40500	20230103	34.57	57300	-4.89	20230626	40500	34.57	20230103	57300	-4.89	20230626	40500	34.57	20230103	0.64	N	007690	5000	450 억	1811124	N	N	34	N	N
26	20230828	160224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	3500	2	6.93	4981830200	92956	445.77	50700	54500	50700	65600	35400	50500	53592.92	19.94	24275	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4866	6.55	0.56	12	1.03	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.64	N	007690	5000	450 억	1796345	N	N	34	N	N
27	20230828	150226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	3400	2	6.73	4794850600	89472	429.06	50700	54500	50700	65600	35400	50500	53590.52	19.94	23987	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4857	6.53	0.56	12	0.99	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
28	20230828	140227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	3500	2	6.93	4378980700	81765	392.10	50700	54500	50700	65600	35400	50500	53555.69	19.94	24994	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4866	6.55	0.56	12	0.91	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
29	20230828	130230	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53900	3400	2	6.73	4053740600	75719	363.11	50700	54500	50700	65600	35400	50500	53536.64	19.94	24569	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4857	6.53	0.56	12	0.84	8248.00	96721.00	57300	20230626	-5.93	40500	20230103	33.09	57300	-5.93	20230626	40500	33.09	20230103	57300	-5.93	20230626	40500	33.09	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
30	20230828	120227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53600	3100	2	6.14	3824887900	71464	342.70	50700	54500	50700	65600	35400	50500	53521.88	19.94	24740	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4830	6.50	0.55	12	0.79	8248.00	96721.00	57300	20230626	-6.46	40500	20230103	32.35	57300	-6.46	20230626	40500	32.35	20230103	57300	-6.46	20230626	40500	32.35	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
31	20230828	110226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	54000	3500	2	6.93	2968273400	55638	266.81	50700	54300	50700	65600	35400	50500	53349.75	19.94	25289	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4866	6.55	0.56	12	0.62	8248.00	96721.00	57300	20230626	-5.76	40500	20230103	33.33	57300	-5.76	20230626	40500	33.33	20230103	57300	-5.76	20230626	40500	33.33	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
32	20230828	100223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53400	2900	2	5.74	1458140500	27657	132.63	50700	53600	50700	65600	35400	50500	52722.29	19.94	13644	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4812	6.47	0.55	12	0.31	8248.00	96721.00	57300	20230626	-6.81	40500	20230103	31.85	57300	-6.81	20230626	40500	31.85	20230103	57300	-6.81	20230626	40500	31.85	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
33	20230828	090227	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	200	2	0.40	7253800	143	0.69	50700	50900	50700	65600	35400	50500	50725.87	19.94	-8	52200	51350	50550	49700	48900	50950	49300	451	15100	5000	37370	100	1	9010616	4568	6.15	0.52	12	0.00	8248.00	96721.00	57300	20230626	-11.52	40500	20230103	25.19	57300	-11.52	20230626	40500	25.19	20230103	57300	-11.52	20230626	40500	25.19	20230103	0.64	N	007690	5000	450 억	1796345	N	N	4	N	N
34	20230825	160226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-500	5	-0.98	1048059200	20846	94.99	50900	51400	49750	66300	35700	51000	50276.25	19.97	-4870	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	100	1	9010616	4550	6.12	0.52	12	0.23	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.69	N	007690	5000	450 억	1799341	N	N	4	N	N
35	20230825	150226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	924519000	18407	83.88	50900	51400	49750	66300	35700	51000	50226.49	19.97	-3704	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	100	1	9010616	4559	6.13	0.52	12	0.20	8248.00	96721.00	57300	20230626	-11.69	40500	20230103	24.94	57300	-11.69	20230626	40500	24.94	20230103	57300	-11.69	20230626	40500	24.94	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
36	20230825	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-1100	5	-2.16	560323150	11168	50.89	50900	51400	49900	66300	35700	51000	50172.20	19.97	-189	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	50	1	9010616	4496	6.05	0.52	12	0.12	8248.00	96721.00	57300	20230626	-12.91	40500	20230103	23.21	57300	-12.91	20230626	40500	23.21	20230103	57300	-12.91	20230626	40500	23.21	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
37	20230825	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-1100	5	-2.16	498462900	9929	45.24	50900	51400	49900	66300	35700	51000	50202.73	19.97	250	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	50	1	9010616	4496	6.05	0.52	12	0.11	8248.00	96721.00	57300	20230626	-12.91	40500	20230103	23.21	57300	-12.91	20230626	40500	23.21	20230103	57300	-12.91	20230626	40500	23.21	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
38	20230825	120226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49950	-1050	5	-2.06	450604550	8971	40.88	50900	51400	49900	66300	35700	51000	50229.02	19.97	433	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	50	1	9010616	4501	6.06	0.52	12	0.10	8248.00	96721.00	57300	20230626	-12.83	40500	20230103	23.33	57300	-12.83	20230626	40500	23.33	20230103	57300	-12.83	20230626	40500	23.33	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
39	20230825	110226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-900	5	-1.76	358447150	7128	32.48	50900	51400	49900	66300	35700	51000	50287.20	19.97	781	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	100	1	9010616	4514	6.07	0.52	12	0.08	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
40	20230825	100226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	71678100	1411	6.43	50900	51400	50500	66300	35700	51000	50799.50	19.97	-376	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	100	1	9010616	4559	6.13	0.52	12	0.02	8248.00	96721.00	57300	20230626	-11.69	40500	20230103	24.94	57300	-11.69	20230626	40500	24.94	20230103	57300	-11.69	20230626	40500	24.94	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
41	20230825	090226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-400	5	-0.78	12298900	243	1.11	50900	50900	50500	66300	35700	51000	50612.76	19.97	7	52466	51732	51166	50432	49866	51650	50350	451	15300	5000	37740	100	1	9010616	4559	6.13	0.52	12	0.00	8248.00	96721.00	57300	20230626	-11.69	40500	20230103	24.94	57300	-11.69	20230626	40500	24.94	20230103	57300	-11.69	20230626	40500	24.94	20230103	0.69	N	007690	5000	450 억	1799341	N	N	45	N	N
42	20230824	160224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-100	5	-0.20	1121326600	21892	29.27	51000	51900	50600	66400	35800	51100	51220.87	20.09	-10819	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4595	6.18	0.53	12	0.24	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.67	N	007690	5000	450 억	1810026	N	N	45	N	N
43	20230824	150223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	300	2	0.59	1052306600	20546	27.47	51000	51900	50600	66400	35800	51100	51217.13	20.09	-10685	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4631	6.23	0.53	12	0.23	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
44	20230824	140224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	100	2	0.20	741256900	14494	19.38	51000	51900	50600	66400	35800	51100	51142.34	20.09	-7214	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4613	6.21	0.53	12	0.16	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
45	20230824	130225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	100	2	0.20	619456100	12117	16.20	51000	51900	50600	66400	35800	51100	51122.90	20.09	-6559	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4613	6.21	0.53	12	0.13	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
46	20230824	120226	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-100	5	-0.20	582939500	11403	15.25	51000	51900	50600	66400	35800	51100	51121.60	20.09	-6296	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4595	6.18	0.53	12	0.13	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
47	20230824	110224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	100	2	0.20	470350800	9198	12.30	51000	51900	50600	66400	35800	51100	51136.22	20.09	-4982	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4613	6.21	0.53	12	0.10	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
48	20230824	100224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-300	5	-0.59	172689800	3392	4.54	51000	51800	50600	66400	35800	51100	50910.63	20.09	-1541	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4577	6.16	0.53	12	0.04	8248.00	96721.00	57300	20230626	-11.34	40500	20230103	25.43	57300	-11.34	20230626	40500	25.43	20230103	57300	-11.34	20230626	40500	25.43	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
49	20230824	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	500	2	0.98	11974600	234	0.31	51000	51800	51000	66400	35800	51100	51175.11	20.09	-8	53900	52500	50600	49200	47300	53200	49900	451	15300	5000	37810	100	1	9010616	4649	6.26	0.53	12	0.00	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.67	N	007690	5000	450 억	1810026	N	N	0	N	N
50	20230823	160222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	3100	2	6.46	3806943950	74679	221.11	49050	52000	48700	62400	33600	48000	50977.34	20.01	9631	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4604	6.20	0.53	12	0.83	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
51	20230823	150223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	3100	2	6.46	3708210550	72747	215.39	49050	52000	48700	62400	33600	48000	50974.07	20.01	9267	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4604	6.20	0.53	12	0.81	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
52	20230823	140225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	3800	2	7.92	3221027250	63318	187.48	49050	51900	48700	62400	33600	48000	50870.64	20.01	10322	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4667	6.28	0.54	12	0.70	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
53	20230823	130224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	3100	2	6.46	2728164650	53756	159.16	49050	51900	48700	62400	33600	48000	50750.89	20.01	10743	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4604	6.20	0.53	12	0.60	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
54	20230823	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	3500	2	7.29	2248860150	44464	131.65	49050	51500	48700	62400	33600	48000	50577.10	20.01	11026	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4640	6.24	0.53	12	0.49	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
55	20230823	110223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	2500	2	5.21	1663956350	33039	97.82	49050	51300	48700	62400	33600	48000	50363.40	20.01	9169	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4550	6.12	0.52	12	0.37	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
56	20230823	100225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	3200	2	6.67	1235183150	24616	72.88	49050	51200	48700	62400	33600	48000	50178.06	20.01	8848	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	100	1	9010616	4613	6.21	0.53	12	0.27	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
57	20230823	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48750	750	2	1.56	100538900	2057	6.09	49050	49050	48700	62400	33600	48000	48876.47	20.01	-1347	51233	49616	48383	46766	45533	49000	46150	451	14400	5000	35520	50	1	9010616	4393	5.91	0.50	12	0.02	8248.00	96721.00	57300	20230626	-14.92	40500	20230103	20.37	57300	-14.92	20230626	40500	20.37	20230103	57300	-14.92	20230626	40500	20.37	20230103	0.70	N	007690	5000	450 억	1802714	N	N	4	N	N
58	20230822	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48000	-1700	5	-3.42	1622189600	33712	184.16	50000	50000	47150	64600	34800	49700	48119.06	19.97	2991	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4325	5.82	0.50	12	0.37	8248.00	96721.00	57300	20230626	-16.23	40500	20230103	18.52	57300	-16.23	20230626	40500	18.52	20230103	57300	-16.23	20230626	40500	18.52	20230103	0.66	N	007690	5000	450 억	1799126	N	N	4	N	N
59	20230822	150224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48050	-1650	5	-3.32	1540923750	32018	174.90	50000	50000	47150	64600	34800	49700	48126.80	19.97	3652	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4330	5.83	0.50	12	0.36	8248.00	96721.00	57300	20230626	-16.14	40500	20230103	18.64	57300	-16.14	20230626	40500	18.64	20230103	57300	-16.14	20230626	40500	18.64	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
60	20230822	140224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48050	-1650	5	-3.32	1345607700	27951	152.69	50000	50000	47150	64600	34800	49700	48141.67	19.97	4720	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4330	5.83	0.50	12	0.31	8248.00	96721.00	57300	20230626	-16.14	40500	20230103	18.64	57300	-16.14	20230626	40500	18.64	20230103	57300	-16.14	20230626	40500	18.64	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
61	20230822	130222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48100	-1600	5	-3.22	1217516500	25286	138.13	50000	50000	47150	64600	34800	49700	48149.83	19.97	4628	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4334	5.83	0.50	12	0.28	8248.00	96721.00	57300	20230626	-16.06	40500	20230103	18.77	57300	-16.06	20230626	40500	18.77	20230103	57300	-16.06	20230626	40500	18.77	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
62	20230822	120220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48050	-1650	5	-3.32	1112061700	23094	126.16	50000	50000	47150	64600	34800	49700	48153.71	19.97	4263	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4330	5.83	0.50	12	0.26	8248.00	96721.00	57300	20230626	-16.14	40500	20230103	18.64	57300	-16.14	20230626	40500	18.64	20230103	57300	-16.14	20230626	40500	18.64	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
63	20230822	110222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	47650	-2050	5	-4.12	1000896250	20779	113.51	50000	50000	47150	64600	34800	49700	48168.64	19.97	4333	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4294	5.78	0.49	12	0.23	8248.00	96721.00	57300	20230626	-16.84	40500	20230103	17.65	57300	-16.84	20230626	40500	17.65	20230103	57300	-16.84	20230626	40500	17.65	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
64	20230822	100221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49300	-400	5	-0.80	97179500	1967	10.75	50000	50000	49100	64600	34800	49700	49404.93	19.97	217	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	50	1	9010616	4442	5.98	0.51	12	0.02	8248.00	96721.00	57300	20230626	-13.96	40500	20230103	21.73	57300	-13.96	20230626	40500	21.73	20230103	57300	-13.96	20230626	40500	21.73	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
65	20230822	090222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	300	2	0.60	1100000	22	0.12	50000	50000	50000	64600	34800	49700	50000.00	19.97	-4	51266	50482	49516	48732	47766	50875	49125	451	14900	5000	36770	100	1	9010616	4505	6.06	0.52	12	0.00	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.66	N	007690	5000	450 억	1799126	N	N	79	N	N
66	20230821	160221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49700	900	2	1.84	912748100	18277	64.27	48600	50300	48550	63400	34200	48800	49939.71	19.99	-2616	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	50	1	9010616	4478	6.03	0.51	12	0.20	8248.00	96721.00	57300	20230626	-13.26	40500	20230103	22.72	57300	-13.26	20230626	40500	22.72	20230103	57300	-13.26	20230626	40500	22.72	20230103	0.66	N	007690	5000	450 억	1801406	N	N	79	N	N
67	20230821	150223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49850	1050	2	2.15	874895750	17517	61.60	48600	50300	48550	63400	34200	48800	49945.52	19.99	-2578	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	50	1	9010616	4492	6.04	0.52	12	0.19	8248.00	96721.00	57300	20230626	-13.00	40500	20230103	23.09	57300	-13.00	20230626	40500	23.09	20230103	57300	-13.00	20230626	40500	23.09	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
68	20230821	140223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	1300	2	2.66	758355350	15190	53.42	48600	50300	48550	63400	34200	48800	49924.64	19.99	-1034	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	100	1	9010616	4514	6.07	0.52	12	0.17	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
69	20230821	130224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	1400	2	2.87	655281450	13137	46.20	48600	50300	48550	63400	34200	48800	49880.60	19.99	203	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	100	1	9010616	4523	6.09	0.52	12	0.15	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
70	20230821	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	1300	2	2.66	551969250	11078	38.96	48600	50300	48550	63400	34200	48800	49825.71	19.99	1210	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	100	1	9010616	4514	6.07	0.52	12	0.12	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
71	20230821	110223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	1200	2	2.46	439920000	8845	31.10	48600	50300	48550	63400	34200	48800	49736.57	19.99	2221	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	100	1	9010616	4505	6.06	0.52	12	0.10	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
72	20230821	100223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	1300	2	2.66	298695700	6029	21.20	48600	50200	48550	63400	34200	48800	49543.16	19.99	2445	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	100	1	9010616	4514	6.07	0.52	12	0.07	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
73	20230821	090225	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49100	300	2	0.61	5323000	109	0.38	48600	49200	48600	63400	34200	48800	48834.86	19.99	-41	50966	49882	49316	48232	47666	49600	47950	451	14600	5000	36110	50	1	9010616	4424	5.95	0.51	12	0.00	8248.00	96721.00	57300	20230626	-14.31	40500	20230103	21.23	57300	-14.31	20230626	40500	21.23	20230103	57300	-14.31	20230626	40500	21.23	20230103	0.66	N	007690	5000	450 억	1801406	N	N	0	N	N
74	20230818	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48800	-1700	5	-3.37	1397007250	28433	104.79	50000	50400	48750	65600	35400	50500	49133.32	20.03	-4778	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4397	5.92	0.50	12	0.32	8248.00	96721.00	57300	20230626	-14.83	40500	20230103	20.49	57300	-14.83	20230626	40500	20.49	20230103	57300	-14.83	20230626	40500	20.49	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
75	20230818	150222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48850	-1650	5	-3.27	1291597300	26276	96.84	50000	50400	48750	65600	35400	50500	49155.02	20.03	-4714	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4402	5.92	0.51	12	0.29	8248.00	96721.00	57300	20230626	-14.75	40500	20230103	20.62	57300	-14.75	20230626	40500	20.62	20230103	57300	-14.75	20230626	40500	20.62	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
76	20230818	140223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49100	-1400	5	-2.77	1109523750	22557	83.13	50000	50400	48750	65600	35400	50500	49187.56	20.03	-4757	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4424	5.95	0.51	12	0.25	8248.00	96721.00	57300	20230626	-14.31	40500	20230103	21.23	57300	-14.31	20230626	40500	21.23	20230103	57300	-14.31	20230626	40500	21.23	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
77	20230818	130220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48850	-1650	5	-3.27	885058100	18000	66.34	50000	50400	48750	65600	35400	50500	49169.89	20.03	-5389	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4402	5.92	0.51	12	0.20	8248.00	96721.00	57300	20230626	-14.75	40500	20230103	20.62	57300	-14.75	20230626	40500	20.62	20230103	57300	-14.75	20230626	40500	20.62	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
78	20230818	120228	55	30.00	KOSPI	화학	N	N	N	Y	40	N	48800	-1700	5	-3.37	744827650	15128	55.75	50000	50400	48800	65600	35400	50500	49235.04	20.03	-5595	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4397	5.92	0.50	12	0.17	8248.00	96721.00	57300	20230626	-14.83	40500	20230103	20.49	57300	-14.83	20230626	40500	20.49	20230103	57300	-14.83	20230626	40500	20.49	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
79	20230818	110221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49050	-1450	5	-2.87	509159350	10318	38.03	50000	50400	49000	65600	35400	50500	49346.71	20.03	-4500	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4420	5.95	0.51	12	0.11	8248.00	96721.00	57300	20230626	-14.40	40500	20230103	21.11	57300	-14.40	20230626	40500	21.11	20230103	57300	-14.40	20230626	40500	21.11	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
80	20230818	100222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49200	-1300	5	-2.57	248575800	5014	18.48	50000	50400	49200	65600	35400	50500	49576.35	20.03	-2158	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	50	1	9010616	4433	5.97	0.51	12	0.06	8248.00	96721.00	57300	20230626	-14.14	40500	20230103	21.48	57300	-14.14	20230626	40500	21.48	20230103	57300	-14.14	20230626	40500	21.48	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
81	20230818	090222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-500	5	-0.99	2647550	53	0.20	50000	50000	49900	65600	35400	50500	49953.77	20.03	-27	52300	51400	49900	49000	47500	51850	49450	451	15100	5000	37370	100	1	9010616	4505	6.06	0.52	12	0.00	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.67	N	007690	5000	450 억	1805247	N	N	2	N	N
82	20230817	160223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	500	2	1.00	1345328350	27074	106.99	49250	50800	48400	65000	35000	50000	49690.72	20.13	-10294	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	100	1	9010616	4550	6.12	0.52	12	0.30	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.68	N	007690	5000	450 억	1813451	N	N	2	N	N
83	20230817	150224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	500	2	1.00	1189842250	24000	94.84	49250	50600	48400	65000	35000	50000	49576.74	20.13	-9074	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	100	1	9010616	4550	6.12	0.52	12	0.27	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
84	20230817	140222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49900	-100	5	-0.20	944062350	19105	75.50	49250	50400	48400	65000	35000	50000	49414.38	20.13	-6927	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	50	1	9010616	4496	6.05	0.52	12	0.21	8248.00	96721.00	57300	20230626	-12.91	40500	20230103	23.21	57300	-12.91	20230626	40500	23.21	20230103	57300	-12.91	20230626	40500	23.21	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
85	20230817	130221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49700	-300	5	-0.60	829614400	16806	66.41	49250	50400	48400	65000	35000	50000	49364.14	20.13	-5111	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	50	1	9010616	4478	6.03	0.51	12	0.19	8248.00	96721.00	57300	20230626	-13.26	40500	20230103	22.72	57300	-13.26	20230626	40500	22.72	20230103	57300	-13.26	20230626	40500	22.72	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
86	20230817	120223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	200	2	0.40	678157400	13777	54.44	49250	50200	48400	65000	35000	50000	49223.82	20.13	-3191	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	100	1	9010616	4523	6.09	0.52	12	0.15	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
87	20230817	110222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	0	3	0.00	581479300	11844	46.80	49250	50200	48400	65000	35000	50000	49094.76	20.13	-2439	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	100	1	9010616	4505	6.06	0.52	12	0.13	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
88	20230817	100222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49200	-800	5	-1.60	357485750	7294	28.82	49250	49800	48400	65000	35000	50000	49010.80	20.13	-2137	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	50	1	9010616	4433	5.97	0.51	12	0.08	8248.00	96721.00	57300	20230626	-14.14	40500	20230103	21.48	57300	-14.14	20230626	40500	21.48	20230103	57300	-14.14	20230626	40500	21.48	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
89	20230817	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	49550	-450	5	-0.90	24387300	495	1.96	49250	49550	49250	65000	35000	50000	49265.79	20.13	85	52366	51182	50416	49232	48466	50800	48850	451	15000	5000	37000	50	1	9010616	4465	6.01	0.51	12	0.01	8248.00	96721.00	57300	20230626	-13.53	40500	20230103	22.35	57300	-13.53	20230626	40500	22.35	20230103	57300	-13.53	20230626	40500	22.35	20230103	0.68	N	007690	5000	450 억	1813451	N	N	0	N	N
90	20230816	160222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-600	5	-1.19	1278756500	25305	117.45	50500	51600	49650	65700	35500	50600	50534.25	20.18	-6123	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4505	6.06	0.52	12	0.28	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
91	20230816	150222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50100	-500	5	-0.99	1244730500	24626	114.30	50500	51600	49650	65700	35500	50600	50545.38	20.18	-6081	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4514	6.07	0.52	12	0.27	8248.00	96721.00	57300	20230626	-12.57	40500	20230103	23.70	57300	-12.57	20230626	40500	23.70	20230103	57300	-12.57	20230626	40500	23.70	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
92	20230816	140221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	200	2	0.40	1110629800	21968	101.96	50500	51600	49650	65700	35500	50600	50556.71	20.18	-5861	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4577	6.16	0.53	12	0.24	8248.00	96721.00	57300	20230626	-11.34	40500	20230103	25.43	57300	-11.34	20230626	40500	25.43	20230103	57300	-11.34	20230626	40500	25.43	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
93	20230816	130223	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	300	2	0.59	761342200	15115	70.16	50500	51200	49650	65700	35500	50600	50369.98	20.18	-1885	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4586	6.17	0.53	12	0.17	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
94	20230816	120224	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50700	100	2	0.20	608511400	12104	56.18	50500	51200	49650	65700	35500	50600	50273.58	20.18	-540	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4568	6.15	0.52	12	0.13	8248.00	96721.00	57300	20230626	-11.52	40500	20230103	25.19	57300	-11.52	20230626	40500	25.19	20230103	57300	-11.52	20230626	40500	25.19	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
95	20230816	110222	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	300	2	0.59	460758100	9200	42.70	50500	51000	49650	65700	35500	50600	50082.40	20.18	-3	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4586	6.17	0.53	12	0.10	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
96	20230816	100218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50000	-600	5	-1.19	288024750	5772	26.79	50500	50500	49650	65700	35500	50600	49900.34	20.18	23	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4505	6.06	0.52	12	0.06	8248.00	96721.00	57300	20230626	-12.74	40500	20230103	23.46	57300	-12.74	20230626	40500	23.46	20230103	57300	-12.74	20230626	40500	23.46	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
97	20230816	090221	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-400	5	-0.79	9845400	196	0.91	50500	50500	50200	65700	35500	50600	50231.63	20.18	-31	51666	51132	50566	50032	49466	50850	49750	451	15100	5000	37440	100	1	9010616	4523	6.09	0.52	12	0.00	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1818315	N	N	1	N	N
98	20230814	160220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-500	5	-0.98	1069823700	21234	203.22	51100	51100	50000	66400	35800	51100	50382.53	20.17	25	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4559	6.13	0.52	12	0.24	8248.00	96721.00	57300	20230626	-11.69	40500	20230103	24.94	57300	-11.69	20230626	40500	24.94	20230103	57300	-11.69	20230626	40500	24.94	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
99	20230814	150220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50400	-700	5	-1.37	997333300	19797	189.46	51100	51100	50000	66400	35800	51100	50378.00	20.17	258	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4541	6.11	0.52	12	0.22	8248.00	96721.00	57300	20230626	-12.04	40500	20230103	24.44	57300	-12.04	20230626	40500	24.44	20230103	57300	-12.04	20230626	40500	24.44	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
100	20230814	140220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-900	5	-1.76	845951600	16790	160.69	51100	51100	50000	66400	35800	51100	50384.25	20.17	-329	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4523	6.09	0.52	12	0.19	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
101	20230814	130220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50300	-800	5	-1.57	699481700	13873	132.77	51100	51100	50000	66400	35800	51100	50420.36	20.17	233	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4532	6.10	0.52	12	0.15	8248.00	96721.00	57300	20230626	-12.22	40500	20230103	24.20	57300	-12.22	20230626	40500	24.20	20230103	57300	-12.22	20230626	40500	24.20	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
102	20230814	120220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50600	-500	5	-0.98	569800900	11301	108.15	51100	51100	50000	66400	35800	51100	50420.40	20.17	289	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4559	6.13	0.52	12	0.13	8248.00	96721.00	57300	20230626	-11.69	40500	20230103	24.94	57300	-11.69	20230626	40500	24.94	20230103	57300	-11.69	20230626	40500	24.94	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
103	20230814	110219	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50500	-600	5	-1.17	451035400	8945	85.61	51100	51100	50000	66400	35800	51100	50423.19	20.17	449	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4550	6.12	0.52	12	0.10	8248.00	96721.00	57300	20230626	-11.87	40500	20230103	24.69	57300	-11.87	20230626	40500	24.69	20230103	57300	-11.87	20230626	40500	24.69	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
104	20230814	100218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50200	-900	5	-1.76	260645000	5165	49.43	51100	51100	50100	66400	35800	51100	50463.70	20.17	-749	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4523	6.09	0.52	12	0.06	8248.00	96721.00	57300	20230626	-12.39	40500	20230103	23.95	57300	-12.39	20230626	40500	23.95	20230103	57300	-12.39	20230626	40500	23.95	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
105	20230814	090220	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50800	-300	5	-0.59	20647700	405	3.88	51100	51100	50800	66400	35800	51100	50981.98	20.17	-252	52366	51732	51266	50632	50166	51500	50400	451	15300	5000	37810	100	1	9010616	4577	6.16	0.53	12	0.00	8248.00	96721.00	57300	20230626	-11.34	40500	20230103	25.43	57300	-11.34	20230626	40500	25.43	20230103	57300	-11.34	20230626	40500	25.43	20230103	0.68	N	007690	5000	450 억	1817349	N	N	1	N	N
106	20230811	160218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-200	5	-0.39	531774700	10390	37.38	51400	51900	50800	66600	36000	51300	51181.40	20.21	-3473	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4604	6.20	0.53	12	0.12	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.68	N	007690	5000	450 억	1821103	N	N	1	N	N
107	20230811	150217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-400	5	-0.78	497409200	9717	34.96	51400	51900	50800	66600	36000	51300	51189.59	20.21	-3537	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4586	6.17	0.53	12	0.11	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
108	20230811	140218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-200	5	-0.39	360627000	7035	25.31	51400	51900	51000	66600	36000	51300	51261.83	20.21	-1580	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4604	6.20	0.53	12	0.08	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
109	20230811	130217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	100	2	0.19	215387700	4194	15.09	51400	51900	51000	66600	36000	51300	51356.15	20.21	119	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4631	6.23	0.53	12	0.05	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
110	20230811	120218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-100	5	-0.19	203531100	3963	14.26	51400	51900	51000	66600	36000	51300	51357.83	20.21	43	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4613	6.21	0.53	12	0.04	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
111	20230811	110216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-200	5	-0.39	149186400	2900	10.43	51400	51900	51000	66600	36000	51300	51443.59	20.21	-10	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4604	6.20	0.53	12	0.03	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
112	20230811	100216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	400	2	0.78	77742700	1507	5.42	51400	51900	51000	66600	36000	51300	51587.72	20.21	-442	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4658	6.27	0.53	12	0.02	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
113	20230811	090218	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	100	2	0.19	411200	8	0.03	51400	51400	51400	66600	36000	51300	51400.00	20.21	4	53033	52166	51433	50566	49833	51800	50200	451	15300	5000	37960	100	1	9010616	4631	6.23	0.53	12	0.00	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.68	N	007690	5000	450 억	1821103	N	N	7	N	N
114	20230810	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-300	5	-0.58	1423343400	27763	121.84	51500	52300	50700	67000	36200	51600	51267.62	20.14	1968	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4622	6.22	0.53	12	0.31	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.67	N	007690	5000	450 억	1814719	N	N	7	N	N
115	20230810	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-300	5	-0.58	1371471800	26751	117.40	51500	52300	50700	67000	36200	51600	51268.04	20.14	1485	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4622	6.22	0.53	12	0.30	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
116	20230810	140216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-100	5	-0.19	1035809500	20235	88.80	51500	51600	50700	67000	36200	51600	51188.98	20.14	433	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4640	6.24	0.53	12	0.22	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
117	20230810	130214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-300	5	-0.58	852829800	16670	73.16	51500	51600	50700	67000	36200	51600	51159.53	20.14	-501	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4622	6.22	0.53	12	0.19	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
118	20230810	120216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-100	5	-0.19	657095100	12855	56.42	51500	51600	50700	67000	36200	51600	51115.88	20.14	-1592	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4640	6.24	0.53	12	0.14	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
119	20230810	110216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	-400	5	-0.78	472839300	9272	40.69	51500	51500	50700	67000	36200	51600	50996.41	20.14	-2730	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4613	6.21	0.53	12	0.10	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
120	20230810	100217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	50900	-700	5	-1.36	304101100	5962	26.17	51500	51500	50700	67000	36200	51600	51006.46	20.14	-2582	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4586	6.17	0.53	12	0.07	8248.00	96721.00	57300	20230626	-11.17	40500	20230103	25.68	57300	-11.17	20230626	40500	25.68	20230103	57300	-11.17	20230626	40500	25.68	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
121	20230810	090216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-300	5	-0.58	7277400	142	0.62	51500	51500	51200	67000	36200	51600	51246.81	20.14	-60	53466	52532	51866	50932	50266	52200	50600	451	15400	5000	38180	100	1	9010616	4622	6.22	0.53	12	0.00	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.67	N	007690	5000	450 억	1814719	N	N	0	N	N
122	20230809	160216	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-200	5	-0.39	1175326900	22721	36.96	52800	52800	51200	67300	36300	51800	51728.72	20.17	-3812	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4649	6.26	0.53	12	0.25	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
123	20230809	150214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-400	5	-0.77	1147060800	22172	36.06	52800	52800	51200	67300	36300	51800	51734.64	20.17	-3811	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4631	6.23	0.53	12	0.25	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
124	20230809	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-300	5	-0.58	906851100	17499	28.46	52800	52800	51200	67300	36300	51800	51823.03	20.17	-3368	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4640	6.24	0.53	12	0.19	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
125	20230809	130217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	100	2	0.19	661729400	12744	20.73	52800	52800	51400	67300	36300	51800	51924.85	20.17	-3120	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4677	6.29	0.54	12	0.14	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
126	20230809	120217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-300	5	-0.58	563987400	10854	17.65	52800	52800	51400	67300	36300	51800	51961.35	20.17	-2293	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4640	6.24	0.53	12	0.12	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
127	20230809	110217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	0	3	0.00	409415000	7860	12.78	52800	52800	51500	67300	36300	51800	52088.68	20.17	-538	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4667	6.28	0.54	12	0.09	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
128	20230809	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	700	2	1.35	207155000	3962	6.44	52800	52800	51700	67300	36300	51800	52286.32	20.17	368	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4731	6.37	0.54	12	0.04	8248.00	96721.00	57300	20230626	-8.38	40500	20230103	29.63	57300	-8.38	20230626	40500	29.63	20230103	57300	-8.38	20230626	40500	29.63	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
129	20230809	090214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	0	3	0.00	11833300	226	0.37	52800	52800	51800	67300	36300	51800	52377.63	20.17	-84	54533	53166	52433	51066	50333	52800	50700	451	15500	5000	38330	100	1	9010616	4667	6.28	0.54	12	0.00	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.68	N	007690	5000	450 억	1817615	N	N	2	N	N
130	20230808	160217	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	200	2	0.39	3236528300	61441	457.90	51900	53800	51700	67000	36200	51600	52677.58	20.12	6061	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4667	6.28	0.54	12	0.68	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.68	N	007690	5000	450 억	1812518	N	N	2	N	N
131	20230808	150215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	300	2	0.58	3185260800	60452	450.53	51900	53800	51800	67000	36200	51600	52690.74	20.12	5596	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4677	6.29	0.54	12	0.67	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
132	20230808	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	500	2	0.97	2517619400	47613	354.84	51900	53800	51900	67000	36200	51600	52876.72	20.12	3505	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4695	6.32	0.54	12	0.53	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
133	20230808	130213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	800	2	1.55	2208029600	41695	310.74	51900	53800	51900	67000	36200	51600	52956.70	20.12	2088	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4722	6.35	0.54	12	0.46	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
134	20230808	120214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52500	900	2	1.74	1938425300	36550	272.40	51900	53800	51900	67000	36200	51600	53034.89	20.12	598	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4731	6.37	0.54	12	0.41	8248.00	96721.00	57300	20230626	-8.38	40500	20230103	29.63	57300	-8.38	20230626	40500	29.63	20230103	57300	-8.38	20230626	40500	29.63	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
135	20230808	110214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	1300	2	2.52	1511489800	28422	211.82	51900	53800	51900	67000	36200	51600	53180.28	20.12	585	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4767	6.41	0.55	12	0.32	8248.00	96721.00	57300	20230626	-7.68	40500	20230103	30.62	57300	-7.68	20230626	40500	30.62	20230103	57300	-7.68	20230626	40500	30.62	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
136	20230808	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53500	1900	2	3.68	611801200	11525	85.89	51900	53800	51900	67000	36200	51600	53084.70	20.12	988	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4821	6.49	0.55	12	0.13	8248.00	96721.00	57300	20230626	-6.63	40500	20230103	32.10	57300	-6.63	20230626	40500	32.10	20230103	57300	-6.63	20230626	40500	32.10	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
137	20230808	090215	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52100	500	2	0.97	9715700	187	1.39	51900	52100	51900	67000	36200	51600	51955.61	20.12	43	52600	52100	51800	51300	51000	51950	51150	451	15400	5000	38180	100	1	9010616	4695	6.32	0.54	12	0.00	8248.00	96721.00	57300	20230626	-9.08	40500	20230103	28.64	57300	-9.08	20230626	40500	28.64	20230103	57300	-9.08	20230626	40500	28.64	20230103	0.68	N	007690	5000	450 억	1812518	N	N	211	N	N
138	20230807	160213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-300	5	-0.58	693372800	13388	54.50	51900	52300	51500	67400	36400	51900	51790.62	20.12	-1609	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4649	6.26	0.53	12	0.15	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.67	N	007690	5000	450 억	1813118	N	N	211	N	N
139	20230807	150212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51600	-300	5	-0.58	644668800	12443	50.66	51900	52300	51500	67400	36400	51900	51809.76	20.12	-1933	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4649	6.26	0.53	12	0.14	8248.00	96721.00	57300	20230626	-9.95	40500	20230103	27.41	57300	-9.95	20230626	40500	27.41	20230103	57300	-9.95	20230626	40500	27.41	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
140	20230807	140214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	0	3	0.00	569562600	10994	44.76	51900	52300	51500	67400	36400	51900	51806.68	20.12	-2017	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4677	6.29	0.54	12	0.12	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
141	20230807	130213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-100	5	-0.19	406129900	7831	31.88	51900	52300	51500	67400	36400	51900	51861.82	20.12	-684	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4667	6.28	0.54	12	0.09	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
142	20230807	120212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	0	3	0.00	314837100	6068	24.70	51900	52300	51500	67400	36400	51900	51884.82	20.12	-307	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4677	6.29	0.54	12	0.07	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
143	20230807	110211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	0	3	0.00	268399300	5173	21.06	51900	52300	51500	67400	36400	51900	51884.65	20.12	0	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4677	6.29	0.54	12	0.06	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
144	20230807	100214	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-200	5	-0.39	171197400	3296	13.42	51900	52300	51600	67400	36400	51900	51940.96	20.12	-382	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4658	6.27	0.53	12	0.04	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
145	20230807	090213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-200	5	-0.39	8035000	155	0.63	51900	51900	51700	67400	36400	51900	51838.71	20.12	-153	53566	52732	51866	51032	50166	52300	50600	451	15500	5000	38400	100	1	9010616	4658	6.27	0.53	12	0.00	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.67	N	007690	5000	450 억	1813118	N	N	5	N	N
146	20230804	160212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	-100	5	-0.19	1273897000	24550	109.13	52000	52700	51000	67600	36400	52000	51889.88	20.13	-677	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4677	6.29	0.54	12	0.27	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
147	20230804	150212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	200	2	0.38	1176688000	22684	100.84	52000	52700	51000	67600	36400	52000	51873.04	20.13	669	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4704	6.33	0.54	12	0.25	8248.00	96721.00	57300	20230626	-8.90	40500	20230103	28.89	57300	-8.90	20230626	40500	28.89	20230103	57300	-8.90	20230626	40500	28.89	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
148	20230804	140213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	-200	5	-0.38	571243500	10964	48.74	52000	52700	51500	67600	36400	52000	52101.74	20.13	-1661	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4667	6.28	0.54	12	0.12	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
149	20230804	130212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-300	5	-0.58	442572000	8488	37.73	52000	52700	51700	67600	36400	52000	52140.90	20.13	-1403	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4658	6.27	0.53	12	0.09	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
150	20230804	120212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	200	2	0.38	333711800	6400	28.45	52000	52700	51700	67600	36400	52000	52142.47	20.13	-439	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4704	6.33	0.54	12	0.07	8248.00	96721.00	57300	20230626	-8.90	40500	20230103	28.89	57300	-8.90	20230626	40500	28.89	20230103	57300	-8.90	20230626	40500	28.89	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
151	20230804	110213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	0	3	0.00	220884000	4230	18.80	52000	52700	51700	67600	36400	52000	52218.44	20.13	-594	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4686	6.30	0.54	12	0.05	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
152	20230804	100210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52400	400	2	0.77	107357200	2058	9.15	52000	52500	51700	67600	36400	52000	52165.79	20.13	9	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4722	6.35	0.54	12	0.02	8248.00	96721.00	57300	20230626	-8.55	40500	20230103	29.38	57300	-8.55	20230626	40500	29.38	20230103	57300	-8.55	20230626	40500	29.38	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
153	20230804	090210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	0	3	0.00	52000	1	0.00	52000	52000	52000	67600	36400	52000	52000.00	20.13	1	53333	52666	51833	51166	50333	52250	50750	451	15600	5000	38480	100	1	9010616	4686	6.30	0.54	12	0.00	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.68	N	007690	5000	450 억	1813488	N	N	0	N	N
154	20230803	160211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52000	200	2	0.39	1162233400	22453	42.67	52500	52500	51000	67300	36300	51800	51762.81	20.19	-3926	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4686	6.30	0.54	12	0.25	8248.00	96721.00	57300	20230626	-9.25	40500	20230103	28.40	57300	-9.25	20230626	40500	28.40	20230103	57300	-9.25	20230626	40500	28.40	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
155	20230803	150212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51500	-300	5	-0.58	1065402700	20589	39.13	52500	52500	51000	67300	36300	51800	51746.21	20.19	-3462	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4640	6.24	0.53	12	0.23	8248.00	96721.00	57300	20230626	-10.12	40500	20230103	27.16	57300	-10.12	20230626	40500	27.16	20230103	57300	-10.12	20230626	40500	27.16	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
156	20230803	140210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52300	500	2	0.97	730837200	14143	26.88	52500	52500	51000	67300	36300	51800	51674.84	20.19	-2446	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4713	6.34	0.54	12	0.16	8248.00	96721.00	57300	20230626	-8.73	40500	20230103	29.14	57300	-8.73	20230626	40500	29.14	20230103	57300	-8.73	20230626	40500	29.14	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
157	20230803	130212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	0	3	0.00	522933100	10148	19.28	52500	52500	51000	67300	36300	51800	51530.66	20.19	-2604	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4667	6.28	0.54	12	0.11	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
158	20230803	120211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	-400	5	-0.77	414650700	8045	15.29	52500	52500	51000	67300	36300	51800	51541.42	20.19	-2266	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4631	6.23	0.53	12	0.09	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
159	20230803	110210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51300	-500	5	-0.97	338726700	6564	12.47	52500	52500	51000	67300	36300	51800	51603.70	20.19	-1494	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4622	6.22	0.53	12	0.07	8248.00	96721.00	57300	20230626	-10.47	40500	20230103	26.67	57300	-10.47	20230626	40500	26.67	20230103	57300	-10.47	20230626	40500	26.67	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
160	20230803	100209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51700	-100	5	-0.19	199040700	3858	7.33	52500	52500	51000	67300	36300	51800	51591.68	20.19	-1303	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4658	6.27	0.53	12	0.04	8248.00	96721.00	57300	20230626	-9.77	40500	20230103	27.65	57300	-9.77	20230626	40500	27.65	20230103	57300	-9.77	20230626	40500	27.65	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
161	20230803	090210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51900	100	2	0.19	6034500	115	0.22	52500	52500	51900	67300	36300	51800	52473.91	20.19	-6	54733	53266	52133	50666	49533	54000	51400	451	15500	5000	38330	100	1	9010616	4677	6.29	0.54	12	0.00	8248.00	96721.00	57300	20230626	-9.42	40500	20230103	28.15	57300	-9.42	20230626	40500	28.15	20230103	57300	-9.42	20230626	40500	28.15	20230103	0.68	N	007690	5000	450 억	1818848	N	N	0	N	N
162	20230802	160210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	400	2	0.78	2764096000	52606	306.33	51100	53600	51000	66800	36000	51400	52543.49	20.16	12221	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4667	6.28	0.54	12	0.58	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
163	20230802	150211	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51800	400	2	0.78	2658847900	50581	294.54	51100	53600	51000	66800	36000	51400	52566.14	20.16	12577	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4667	6.28	0.54	12	0.56	8248.00	96721.00	57300	20230626	-9.60	40500	20230103	27.90	57300	-9.60	20230626	40500	27.90	20230103	57300	-9.60	20230626	40500	27.90	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
164	20230802	140213	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	1700	2	3.31	1892932700	35842	208.71	51100	53600	51000	66800	36000	51400	52813.26	20.16	6915	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4785	6.44	0.55	12	0.40	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
165	20230802	130210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52900	1500	2	2.92	1540899300	29187	169.96	51100	53600	51000	66800	36000	51400	52794.03	20.16	6499	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4767	6.41	0.55	12	0.32	8248.00	96721.00	57300	20230626	-7.68	40500	20230103	30.62	57300	-7.68	20230626	40500	30.62	20230103	57300	-7.68	20230626	40500	30.62	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
166	20230802	120209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53100	1700	2	3.31	1187065600	22526	131.17	51100	53600	51000	66800	36000	51400	52697.58	20.16	5935	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4785	6.44	0.55	12	0.25	8248.00	96721.00	57300	20230626	-7.33	40500	20230103	31.11	57300	-7.33	20230626	40500	31.11	20230103	57300	-7.33	20230626	40500	31.11	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
167	20230802	110209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	53000	1600	2	3.11	791327800	15069	87.75	51100	53600	51000	66800	36000	51400	52513.62	20.16	4967	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4776	6.43	0.55	12	0.17	8248.00	96721.00	57300	20230626	-7.50	40500	20230103	30.86	57300	-7.50	20230626	40500	30.86	20230103	57300	-7.50	20230626	40500	30.86	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
168	20230802	100210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	52200	800	2	1.56	272818600	5265	30.66	51100	52400	51000	66800	36000	51400	51817.40	20.16	2620	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4704	6.33	0.54	12	0.06	8248.00	96721.00	57300	20230626	-8.90	40500	20230103	28.89	57300	-8.90	20230626	40500	28.89	20230103	57300	-8.90	20230626	40500	28.89	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
169	20230802	090210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-300	5	-0.58	5261800	103	0.60	51100	51100	51000	66800	36000	51400	51085.44	20.16	-17	52266	51832	51266	50832	50266	51550	50550	451	15400	5000	38030	100	1	9010616	4604	6.20	0.53	12	0.00	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.67	N	007690	5000	450 억	1816298	N	N	1	N	N
170	20230801	160210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	200	2	0.39	879048700	17159	43.72	51700	51700	50700	66500	35900	51200	51229.60	20.17	397	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4631	6.23	0.53	12	0.19	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.66	N	007690	5000	450 억	1817465	N	N	1	N	N
171	20230801	150208	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	831800800	16239	41.37	51700	51700	50700	66500	35900	51200	51222.42	20.17	157	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4613	6.21	0.53	12	0.18	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
172	20230801	140212	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51000	-200	5	-0.39	696039100	13592	34.63	51700	51700	50700	66500	35900	51200	51209.47	20.17	-1306	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4595	6.18	0.53	12	0.15	8248.00	96721.00	57300	20230626	-10.99	40500	20230103	25.93	57300	-10.99	20230626	40500	25.93	20230103	57300	-10.99	20230626	40500	25.93	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
173	20230801	130209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	583704700	11391	29.02	51700	51700	50700	66500	35900	51200	51242.62	20.17	-1112	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4604	6.20	0.53	12	0.13	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
174	20230801	120210	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51100	-100	5	-0.20	509497500	9940	25.32	51700	51700	50700	66500	35900	51200	51257.29	20.17	-937	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4604	6.20	0.53	12	0.11	8248.00	96721.00	57300	20230626	-10.82	40500	20230103	26.17	57300	-10.82	20230626	40500	26.17	20230103	57300	-10.82	20230626	40500	26.17	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
175	20230801	110208	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	423742400	8267	21.06	51700	51700	50700	66500	35900	51200	51257.09	20.17	-358	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4613	6.21	0.53	12	0.09	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
176	20230801	100209	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51400	200	2	0.39	303418700	5924	15.09	51700	51700	50700	66500	35900	51200	51218.55	20.17	509	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4631	6.23	0.53	12	0.07	8248.00	96721.00	57300	20230626	-10.30	40500	20230103	26.91	57300	-10.30	20230626	40500	26.91	20230103	57300	-10.30	20230626	40500	26.91	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N
177	20230801	090208	55	30.00	KOSPI	화학	N	N	N	Y	40	N	51200	0	3	0.00	13468500	261	0.66	51700	51700	51200	66500	35900	51200	51603.45	20.17	-138	53766	52482	51016	49732	48266	53125	50375	451	15300	5000	37880	100	1	9010616	4613	6.21	0.53	12	0.00	8248.00	96721.00	57300	20230626	-10.65	40500	20230103	26.42	57300	-10.65	20230626	40500	26.42	20230103	57300	-10.65	20230626	40500	26.42	20230103	0.66	N	007690	5000	450 억	1817465	N	N	9	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History