KissMeData/298000/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161105	57	100.00	KOSPI		화학	N	N	N	N	N	89700	8300	2	10.20	5479168500	61115	278.75	81400	93600	80900	105800	57000	81400	89651.85	4.20	0	11838	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2862	-0.70	2.46	12	1.92	-128166.00	36507.00	195000	20220817	-54.00	77000	20230706	16.49	165400	-45.77	20230222	77000	16.49	20230706	195000	-54.00	20220817	77000	16.49	20230706	2.27	N	298000	5000	159 억	134102	N	N	5	N	N
3	20230731	151104	57	100.00	KOSPI		화학	N	N	N	N	N	89600	8200	2	10.07	5308188000	59211	270.06	81400	93600	80900	105800	57000	81400	89653.42	4.20	0	11627	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2858	-0.70	2.45	12	1.86	-128166.00	36507.00	195000	20220817	-54.05	77000	20230706	16.36	165400	-45.83	20230222	77000	16.36	20230706	195000	-54.05	20220817	77000	16.36	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
4	20230731	141111	57	100.00	KOSPI		화학	N	N	N	N	N	90100	8700	2	10.69	4997695900	55747	254.26	81400	93600	80900	105800	57000	81400	89654.63	4.20	0	10611	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2874	-0.70	2.47	12	1.75	-128166.00	36507.00	195000	20220817	-53.79	77000	20230706	17.01	165400	-45.53	20230222	77000	17.01	20230706	195000	-53.79	20220817	77000	17.01	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
5	20230731	131111	57	100.00	KOSPI		화학	N	N	N	N	N	90800	9400	2	11.55	4703669800	52499	239.45	81400	93600	80900	105800	57000	81400	89600.73	4.20	0	10274	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2897	-0.71	2.49	12	1.65	-128166.00	36507.00	195000	20220817	-53.44	77000	20230706	17.92	165400	-45.10	20230222	77000	17.92	20230706	195000	-53.44	20220817	77000	17.92	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
6	20230731	121121	57	100.00	KOSPI		화학	N	N	N	N	N	91400	10000	2	12.29	4496135800	50226	229.08	81400	93600	80900	105800	57000	81400	89523.59	4.20	0	10468	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2916	-0.71	2.50	12	1.57	-128166.00	36507.00	195000	20220817	-53.13	77000	20230706	18.70	165400	-44.74	20230222	77000	18.70	20230706	195000	-53.13	20220817	77000	18.70	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
7	20230731	111121	57	100.00	KOSPI		화학	N	N	N	N	N	91800	10400	2	12.78	3853904300	43167	196.88	81400	93600	80900	105800	57000	81400	89285.16	4.20	0	7633	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2929	-0.72	2.51	12	1.35	-128166.00	36507.00	195000	20220817	-52.92	77000	20230706	19.22	165400	-44.50	20230222	77000	19.22	20230706	195000	-52.92	20220817	77000	19.22	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
8	20230731	101118	57	100.00	KOSPI		화학	N	N	N	N	N	91700	10300	2	12.65	2487012400	28348	129.30	81400	91800	80900	105800	57000	81400	87739.10	4.20	0	5216	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2925	-0.72	2.51	12	0.89	-128166.00	36507.00	195000	20220817	-52.97	77000	20230706	19.09	165400	-44.56	20230222	77000	19.09	20230706	195000	-52.97	20220817	77000	19.09	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
9	20230731	091107	57	100.00	KOSPI		화학	N	N	N	N	N	81700	300	2	0.37	101892500	1251	5.71	81400	82500	80900	105800	57000	81400	81450.21	4.20	0	211	84333	82866	80433	78966	76533	83600	79700	160	24400	5000	58600	100	1	3190126	2606	-0.64	2.24	12	0.04	-128166.00	36507.00	195000	20220817	-58.10	77000	20230706	6.10	165400	-50.60	20230222	77000	6.10	20230706	195000	-58.10	20220817	77000	6.10	20230706	2.27	N	298000	5000	159 억	134102	N	N	2	N	N
10	20230728	161109	57	100.00	KOSPI		화학	N	N	N	N	N	81400	500	2	0.62	1740334800	21796	109.82	80800	81900	78000	105100	56700	80900	79845.29	4.10	0	3384	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2597	-0.64	2.23	12	0.68	-128166.00	36507.00	195000	20220817	-58.26	77000	20230706	5.71	165400	-50.79	20230222	77000	5.71	20230706	195000	-58.26	20220817	77000	5.71	20230706	2.27	N	298000	5000	159 억	130848	N	N	2	N	N
11	20230728	151106	57	100.00	KOSPI		화학	N	N	N	N	N	81100	200	2	0.25	1656261800	20764	104.62	80800	81900	78000	105100	56700	80900	79764.88	4.10	0	3755	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2587	-0.63	2.22	12	0.65	-128166.00	36507.00	195000	20220817	-58.41	77000	20230706	5.32	165400	-50.97	20230222	77000	5.32	20230706	195000	-58.41	20220817	77000	5.32	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
12	20230728	141104	57	100.00	KOSPI		화학	N	N	N	N	N	80500	-400	5	-0.49	1527108300	19162	96.55	80800	81900	78000	105100	56700	80900	79693.30	4.10	0	3621	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2568	-0.63	2.21	12	0.60	-128166.00	36507.00	195000	20220817	-58.72	77000	20230706	4.55	165400	-51.33	20230222	77000	4.55	20230706	195000	-58.72	20220817	77000	4.55	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
13	20230728	131109	57	100.00	KOSPI		화학	N	N	N	N	N	79900	-1000	5	-1.24	1295523700	16267	81.96	80800	81900	78000	105100	56700	80900	79639.59	4.10	0	2408	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2549	-0.62	2.19	12	0.51	-128166.00	36507.00	195000	20220817	-59.03	77000	20230706	3.77	165400	-51.69	20230222	77000	3.77	20230706	195000	-59.03	20220817	77000	3.77	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
14	20230728	121106	57	100.00	KOSPI		화학	N	N	N	N	N	80000	-900	5	-1.11	1180701400	14829	74.72	80800	81900	78000	105100	56700	80900	79619.29	4.10	0	2738	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2552	-0.62	2.19	12	0.46	-128166.00	36507.00	195000	20220817	-58.97	77000	20230706	3.90	165400	-51.63	20230222	77000	3.90	20230706	195000	-58.97	20220817	77000	3.90	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
15	20230728	111113	57	100.00	KOSPI		화학	N	N	N	N	N	79100	-1800	5	-2.22	1052211500	13212	66.57	80800	81900	78000	105100	56700	80900	79638.59	4.10	0	2348	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2523	-0.62	2.17	12	0.41	-128166.00	36507.00	195000	20220817	-59.44	77000	20230706	2.73	165400	-52.18	20230222	77000	2.73	20230706	195000	-59.44	20220817	77000	2.73	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
16	20230728	101103	57	100.00	KOSPI		화학	N	N	N	N	N	79000	-1900	5	-2.35	812880500	10187	51.33	80800	81900	78000	105100	56700	80900	79793.59	4.10	0	1520	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2520	-0.62	2.16	12	0.32	-128166.00	36507.00	195000	20220817	-59.49	77000	20230706	2.60	165400	-52.24	20230222	77000	2.60	20230706	195000	-59.49	20220817	77000	2.60	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
17	20230728	091112	57	100.00	KOSPI		화학	N	N	N	N	N	80800	-100	5	-0.12	52061500	646	3.25	80800	81500	80300	105100	56700	80900	80580.16	4.10	0	0	84433	82666	80333	78566	76233	83550	79450	160	24200	5000	58240	100	1	3190126	2578	-0.63	2.21	12	0.02	-128166.00	36507.00	195000	20220817	-58.56	77000	20230706	4.94	165400	-51.15	20230222	77000	4.94	20230706	195000	-58.56	20220817	77000	4.94	20230706	2.27	N	298000	5000	159 억	130848	N	N	1	N	N
18	20230727	161104	57	100.00	KOSPI		화학	N	N	N	N	N	80900	-600	5	-0.74	1582078400	19630	77.42	80000	82100	78000	105900	57100	81500	80593.57	4.14	-1473	-1144	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2581	-0.63	2.22	12	0.62	-128166.00	36507.00	195000	20220817	-58.51	77000	20230706	5.06	165400	-51.09	20230222	77000	5.06	20230706	195000	-58.51	20220817	77000	5.06	20230706	2.33	N	298000	5000	159 억	132086	N	N	1	N	N
19	20230727	151103	57	100.00	KOSPI		화학	N	N	N	N	N	80600	-900	5	-1.10	1466664900	18199	71.77	80000	82100	78000	105900	57100	81500	80590.41	4.14	-1473	-1003	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2571	-0.63	2.21	12	0.57	-128166.00	36507.00	195000	20220817	-58.67	77000	20230706	4.68	165400	-51.27	20230222	77000	4.68	20230706	195000	-58.67	20220817	77000	4.68	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
20	20230727	141059	57	100.00	KOSPI		화학	N	N	N	N	N	80700	-800	5	-0.98	1314009000	16306	64.31	80000	82100	78000	105900	57100	81500	80584.39	4.14	-1473	-621	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2574	-0.63	2.21	12	0.51	-128166.00	36507.00	195000	20220817	-58.62	77000	20230706	4.81	165400	-51.21	20230222	77000	4.81	20230706	195000	-58.62	20220817	77000	4.81	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
21	20230727	131057	57	100.00	KOSPI		화학	N	N	N	N	N	80600	-900	5	-1.10	1207008400	14977	59.07	80000	82100	78000	105900	57100	81500	80590.80	4.14	-1473	-773	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2571	-0.63	2.21	12	0.47	-128166.00	36507.00	195000	20220817	-58.67	77000	20230706	4.68	165400	-51.27	20230222	77000	4.68	20230706	195000	-58.67	20220817	77000	4.68	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
22	20230727	121100	57	100.00	KOSPI		화학	N	N	N	N	N	80200	-1300	5	-1.60	1056892400	13107	51.69	80000	82100	78000	105900	57100	81500	80635.72	4.14	-1473	-142	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2558	-0.63	2.20	12	0.41	-128166.00	36507.00	195000	20220817	-58.87	77000	20230706	4.16	165400	-51.51	20230222	77000	4.16	20230706	195000	-58.87	20220817	77000	4.16	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
23	20230727	111103	57	100.00	KOSPI		화학	N	N	N	N	N	80100	-1400	5	-1.72	802710000	9937	39.19	80000	82100	78000	105900	57100	81500	80779.91	4.14	-1473	109	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2555	-0.62	2.19	12	0.31	-128166.00	36507.00	195000	20220817	-58.92	77000	20230706	4.03	165400	-51.57	20230222	77000	4.03	20230706	195000	-58.92	20220817	77000	4.03	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
24	20230727	101059	57	100.00	KOSPI		화학	N	N	N	N	N	80600	-900	5	-1.10	552750200	6847	27.00	80000	82100	78000	105900	57100	81500	80728.82	4.14	-1473	680	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2571	-0.63	2.21	12	0.21	-128166.00	36507.00	195000	20220817	-58.67	77000	20230706	4.68	165400	-51.27	20230222	77000	4.68	20230706	195000	-58.67	20220817	77000	4.68	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
25	20230727	091059	57	100.00	KOSPI		화학	N	N	N	N	N	81100	-400	5	-0.49	181661700	2249	8.87	80000	82100	78000	105900	57100	81500	80774.43	4.14	-1473	277	85700	83600	81800	79700	77900	82700	78800	160	24400	5000	58680	100	1	3190126	2587	-0.63	2.22	12	0.07	-128166.00	36507.00	195000	20220817	-58.41	77000	20230706	5.32	165400	-50.97	20230222	77000	5.32	20230706	195000	-58.41	20220817	77000	5.32	20230706	2.33	N	298000	5000	159 억	132086	N	N	6	N	N
26	20230726	161056	57	100.00	KOSPI		화학	N	N	N	N	N	81500	-2600	5	-3.09	2047982400	25300	121.41	82400	83900	80000	109300	58900	84100	80946.98	4.19	0	-68	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2600	-0.64	2.23	12	0.79	-128166.00	36507.00	195000	20220817	-58.21	77000	20230706	5.84	165400	-50.73	20230222	77000	5.84	20230706	195000	-58.21	20220817	77000	5.84	20230706	2.38	N	298000	5000	159 억	133559	N	N	6	N	N
27	20230726	151102	57	100.00	KOSPI		화학	N	N	N	N	N	80800	-3300	5	-3.92	1977925000	24437	117.27	82400	83900	80000	109300	58900	84100	80938.99	4.19	0	-252	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2578	-0.63	2.21	12	0.77	-128166.00	36507.00	195000	20220817	-58.56	77000	20230706	4.94	165400	-51.15	20230222	77000	4.94	20230706	195000	-58.56	20220817	77000	4.94	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
28	20230726	141053	57	100.00	KOSPI		화학	N	N	N	N	N	80100	-4000	5	-4.76	1685802200	20850	100.05	82400	83900	80000	109300	58900	84100	80852.89	4.19	0	-861	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2555	-0.62	2.19	12	0.65	-128166.00	36507.00	195000	20220817	-58.92	77000	20230706	4.03	165400	-51.57	20230222	77000	4.03	20230706	195000	-58.92	20220817	77000	4.03	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
29	20230726	131050	57	100.00	KOSPI		화학	N	N	N	N	N	80100	-4000	5	-4.76	1373780600	16966	81.41	82400	83900	80100	109300	58900	84100	80971.46	4.19	0	-1528	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2555	-0.62	2.19	12	0.53	-128166.00	36507.00	195000	20220817	-58.92	77000	20230706	4.03	165400	-51.57	20230222	77000	4.03	20230706	195000	-58.92	20220817	77000	4.03	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
30	20230726	121053	57	100.00	KOSPI		화학	N	N	N	N	N	81000	-3100	5	-3.69	1102127400	13584	65.19	82400	83900	80200	109300	58900	84100	81132.92	4.19	0	-843	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2584	-0.63	2.22	12	0.43	-128166.00	36507.00	195000	20220817	-58.46	77000	20230706	5.19	165400	-51.03	20230222	77000	5.19	20230706	195000	-58.46	20220817	77000	5.19	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
31	20230726	111048	57	100.00	KOSPI		화학	N	N	N	N	N	81000	-3100	5	-3.69	969707900	11942	57.31	82400	83900	80200	109300	58900	84100	81200.01	4.19	0	-1104	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2584	-0.63	2.22	12	0.37	-128166.00	36507.00	195000	20220817	-58.46	77000	20230706	5.19	165400	-51.03	20230222	77000	5.19	20230706	195000	-58.46	20220817	77000	5.19	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
32	20230726	101056	57	100.00	KOSPI		화학	N	N	N	N	N	80500	-3600	5	-4.28	692652700	8497	40.77	82400	83900	80200	109300	58900	84100	81515.50	4.19	0	-959	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2568	-0.63	2.21	12	0.27	-128166.00	36507.00	195000	20220817	-58.72	77000	20230706	4.55	165400	-51.33	20230222	77000	4.55	20230706	195000	-58.72	20220817	77000	4.55	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
33	20230726	091050	57	100.00	KOSPI		화학	N	N	N	N	N	82500	-1600	5	-1.90	95601500	1157	5.55	82400	83900	82400	109300	58900	84100	82621.11	4.19	0	-152	87633	85866	83833	82066	80033	86750	82950	160	25200	5000	60550	100	1	3190126	2632	-0.64	2.26	12	0.04	-128166.00	36507.00	195000	20220817	-57.69	77000	20230706	7.14	165400	-50.12	20230222	77000	7.14	20230706	195000	-57.69	20220817	77000	7.14	20230706	2.38	N	298000	5000	159 억	133559	N	N	1	N	N
34	20230725	161048	57	100.00	KOSPI		화학	N	N	N	N	N	84100	-100	5	-0.12	1749319100	20779	60.46	83800	85600	81800	109400	59000	84200	84186.92	4.23	0	-1385	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2683	-0.66	2.30	12	0.65	-128166.00	36507.00	195000	20220817	-56.87	77000	20230706	9.22	165400	-49.15	20230222	77000	9.22	20230706	195000	-56.87	20220817	77000	9.22	20230706	2.33	N	298000	5000	159 억	134837	N	N	1	N	N
35	20230725	151037	57	100.00	KOSPI		화학	N	N	N	N	N	84800	600	2	0.71	1690918000	20086	58.44	83800	85600	81800	109400	59000	84200	84183.91	4.23	0	-1437	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2705	-0.66	2.32	12	0.63	-128166.00	36507.00	195000	20220817	-56.51	77000	20230706	10.13	165400	-48.73	20230222	77000	10.13	20230706	195000	-56.51	20220817	77000	10.13	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
36	20230725	141033	57	100.00	KOSPI		화학	N	N	N	N	N	85300	1100	2	1.31	1491979800	17746	51.63	83800	85600	81800	109400	59000	84200	84074.15	4.23	0	-897	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2721	-0.67	2.34	12	0.56	-128166.00	36507.00	195000	20220817	-56.26	77000	20230706	10.78	165400	-48.43	20230222	77000	10.78	20230706	195000	-56.26	20220817	77000	10.78	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
37	20230725	131045	57	100.00	KOSPI		화학	N	N	N	N	N	85500	1300	2	1.54	1322590100	15761	45.86	83800	85600	81800	109400	59000	84200	83915.37	4.23	0	-399	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2728	-0.67	2.34	12	0.49	-128166.00	36507.00	195000	20220817	-56.15	77000	20230706	11.04	165400	-48.31	20230222	77000	11.04	20230706	195000	-56.15	20220817	77000	11.04	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
38	20230725	121045	57	100.00	KOSPI		화학	N	N	N	N	N	85600	1400	2	1.66	1114746700	13328	38.78	83800	85600	81800	109400	59000	84200	83639.46	4.23	0	-102	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2731	-0.67	2.34	12	0.42	-128166.00	36507.00	195000	20220817	-56.10	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	195000	-56.10	20220817	77000	11.17	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
39	20230725	111043	57	100.00	KOSPI		화학	N	N	N	N	N	84500	300	2	0.36	695066100	8400	24.44	83800	84500	81800	109400	59000	84200	82745.96	4.23	0	620	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2696	-0.66	2.31	12	0.26	-128166.00	36507.00	195000	20220817	-56.67	77000	20230706	9.74	165400	-48.91	20230222	77000	9.74	20230706	195000	-56.67	20220817	77000	9.74	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
40	20230725	101042	57	100.00	KOSPI		화학	N	N	N	N	N	83400	-800	5	-0.95	355172100	4275	12.44	83800	83800	82600	109400	59000	84200	83081.19	4.23	0	152	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2661	-0.65	2.28	12	0.13	-128166.00	36507.00	195000	20220817	-57.23	77000	20230706	8.31	165400	-49.58	20230222	77000	8.31	20230706	195000	-57.23	20220817	77000	8.31	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
41	20230725	091041	57	100.00	KOSPI		화학	N	N	N	N	N	83000	-1200	5	-1.43	89422200	1075	3.13	83800	83800	82600	109400	59000	84200	83183.44	4.23	0	-95	91133	87666	85733	82266	80333	86700	81300	160	25200	5000	60620	100	1	3190126	2648	-0.65	2.27	12	0.03	-128166.00	36507.00	195000	20220817	-57.44	77000	20230706	7.79	165400	-49.82	20230222	77000	7.79	20230706	195000	-57.44	20220817	77000	7.79	20230706	2.33	N	298000	5000	159 억	134837	N	N	0	N	N
42	20230724	161043	57	100.00	KOSPI		화학	N	N	N	N	N	84200	-5000	5	-5.61	2912619000	34199	183.44	89200	89200	83800	115900	62500	89200	85167.92	4.23	0	-332	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2686	-0.66	2.31	12	1.07	-128166.00	36507.00	195000	20220817	-56.82	77000	20230706	9.35	165400	-49.09	20230222	77000	9.35	20230706	195000	-56.82	20220817	77000	9.35	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
43	20230724	151038	57	100.00	KOSPI		화학	N	N	N	N	N	84400	-4800	5	-5.38	2806786700	32943	176.70	89200	89200	83800	115900	62500	89200	85201.31	4.23	0	210	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2692	-0.66	2.31	12	1.03	-128166.00	36507.00	195000	20220817	-56.72	77000	20230706	9.61	165400	-48.97	20230222	77000	9.61	20230706	195000	-56.72	20220817	77000	9.61	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
44	20230724	141036	57	100.00	KOSPI		화학	N	N	N	N	N	84100	-5100	5	-5.72	2590557700	30372	162.91	89200	89200	83800	115900	62500	89200	85294.27	4.23	0	294	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2683	-0.66	2.30	12	0.95	-128166.00	36507.00	195000	20220817	-56.87	77000	20230706	9.22	165400	-49.15	20230222	77000	9.22	20230706	195000	-56.87	20220817	77000	9.22	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
45	20230724	131037	57	100.00	KOSPI		화학	N	N	N	N	N	85000	-4200	5	-4.71	2099975600	24552	131.70	89200	89200	84400	115900	62500	89200	85531.75	4.23	0	576	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2712	-0.66	2.33	12	0.77	-128166.00	36507.00	195000	20220817	-56.41	77000	20230706	10.39	165400	-48.61	20230222	77000	10.39	20230706	195000	-56.41	20220817	77000	10.39	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
46	20230724	121038	57	100.00	KOSPI		화학	N	N	N	N	N	85700	-3500	5	-3.92	1754345100	20491	109.91	89200	89200	84400	115900	62500	89200	85615.40	4.23	0	225	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2734	-0.67	2.35	12	0.64	-128166.00	36507.00	195000	20220817	-56.05	77000	20230706	11.30	165400	-48.19	20230222	77000	11.30	20230706	195000	-56.05	20220817	77000	11.30	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
47	20230724	111043	57	100.00	KOSPI		화학	N	N	N	N	N	86200	-3000	5	-3.36	1394238300	16291	87.38	89200	89200	84400	115900	62500	89200	85583.35	4.23	0	-542	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2750	-0.67	2.36	12	0.51	-128166.00	36507.00	195000	20220817	-55.79	77000	20230706	11.95	165400	-47.88	20230222	77000	11.95	20230706	195000	-55.79	20220817	77000	11.95	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
48	20230724	101032	57	100.00	KOSPI		화학	N	N	N	N	N	85600	-3600	5	-4.04	901574100	10534	56.50	89200	89200	84400	115900	62500	89200	85587.06	4.23	0	-529	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2731	-0.67	2.34	12	0.33	-128166.00	36507.00	195000	20220817	-56.10	77000	20230706	11.17	165400	-48.25	20230222	77000	11.17	20230706	195000	-56.10	20220817	77000	11.17	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
49	20230724	091039	57	100.00	KOSPI		화학	N	N	N	N	N	85200	-4000	5	-4.48	326623100	3824	20.51	89200	89200	84400	115900	62500	89200	85413.99	4.23	0	11	93266	91232	88166	86132	83066	92250	87150	160	26700	5000	64220	100	1	3190126	2718	-0.66	2.33	12	0.12	-128166.00	36507.00	195000	20220817	-56.31	77000	20230706	10.65	165400	-48.49	20230222	77000	10.65	20230706	195000	-56.31	20220817	77000	10.65	20230706	2.32	N	298000	5000	159 억	135031	N	N	0	N	N
50	20230721	161028	57	100.00	KOSPI		화학	N	N	N	N	N	89200	3200	2	3.72	1651557900	18642	134.63	85200	90200	85100	111800	60200	86000	88593.47	4.21	0	451	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2846	-0.70	2.44	12	0.58	-128166.00	36507.00	195000	20220817	-54.26	77000	20230706	15.84	165400	-46.07	20230222	77000	15.84	20230706	195000	-54.26	20220817	77000	15.84	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
51	20230721	151030	57	100.00	KOSPI		화학	N	N	N	N	N	88600	2600	2	3.02	1573484600	17765	128.29	85200	90200	85100	111800	60200	86000	88572.46	4.21	0	643	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2826	-0.69	2.43	12	0.56	-128166.00	36507.00	195000	20220817	-54.56	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	195000	-54.56	20220817	77000	15.06	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
52	20230721	141025	57	100.00	KOSPI		화학	N	N	N	N	N	88300	2300	2	2.67	1461932600	16504	119.19	85200	90200	85100	111800	60200	86000	88580.81	4.21	0	866	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2817	-0.69	2.42	12	0.52	-128166.00	36507.00	195000	20220817	-54.72	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	195000	-54.72	20220817	77000	14.68	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
53	20230721	131030	57	100.00	KOSPI		화학	N	N	N	N	N	88600	2600	2	3.02	1384174700	15625	112.84	85200	90200	85100	111800	60200	86000	88587.51	4.21	0	864	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2826	-0.69	2.43	12	0.49	-128166.00	36507.00	195000	20220817	-54.56	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	195000	-54.56	20220817	77000	15.06	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
54	20230721	121042	57	100.00	KOSPI		화학	N	N	N	N	N	88700	2700	2	3.14	1330233700	15016	108.44	85200	90200	85100	111800	60200	86000	88588.10	4.21	0	869	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2830	-0.69	2.43	12	0.47	-128166.00	36507.00	195000	20220817	-54.51	77000	20230706	15.19	165400	-46.37	20230222	77000	15.19	20230706	195000	-54.51	20220817	77000	15.19	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
55	20230721	111038	57	100.00	KOSPI		화학	N	N	N	N	N	88900	2900	2	3.37	1252603600	14141	102.12	85200	90200	85100	111800	60200	86000	88579.93	4.21	0	823	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2836	-0.69	2.44	12	0.44	-128166.00	36507.00	195000	20220817	-54.41	77000	20230706	15.45	165400	-46.25	20230222	77000	15.45	20230706	195000	-54.41	20220817	77000	15.45	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
56	20230721	101037	57	100.00	KOSPI		화학	N	N	N	N	N	88400	2400	2	2.79	1018106400	11505	83.09	85200	90200	85100	111800	60200	86000	88492.95	4.21	0	739	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2820	-0.69	2.42	12	0.36	-128166.00	36507.00	195000	20220817	-54.67	77000	20230706	14.81	165400	-46.55	20230222	77000	14.81	20230706	195000	-54.67	20220817	77000	14.81	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
57	20230721	091034	57	100.00	KOSPI		화학	N	N	N	N	N	86100	100	2	0.12	83287600	977	7.06	85200	86100	85100	111800	60200	86000	85246.77	4.21	0	-33	89800	87900	86500	84600	83200	87200	83900	160	25800	5000	61920	100	1	3190126	2747	-0.67	2.36	12	0.03	-128166.00	36507.00	195000	20220817	-55.85	77000	20230706	11.82	165400	-47.94	20230222	77000	11.82	20230706	195000	-55.85	20220817	77000	11.82	20230706	2.33	N	298000	5000	159 억	134265	N	N	4	N	N
58	20230720	161024	57	100.00	KOSPI		화학	N	N	N	N	N	86000	-2100	5	-2.38	1197596500	13798	107.23	87800	88400	85100	114500	61700	88100	86796.72	4.18	0	509	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2744	-0.67	2.36	12	0.43	-128166.00	36507.00	195000	20220817	-55.90	77000	20230706	11.69	165400	-48.00	20230222	77000	11.69	20230706	195000	-55.90	20220817	77000	11.69	20230706	2.31	N	298000	5000	159 억	133438	N	N	4	N	N
59	20230720	151025	57	100.00	KOSPI		화학	N	N	N	N	N	86200	-1900	5	-2.16	1099834600	12662	98.40	87800	88400	85100	114500	61700	88100	86861.05	4.18	0	606	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2750	-0.67	2.36	12	0.40	-128166.00	36507.00	195000	20220817	-55.79	77000	20230706	11.95	165400	-47.88	20230222	77000	11.95	20230706	195000	-55.79	20220817	77000	11.95	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
60	20230720	141023	57	100.00	KOSPI		화학	N	N	N	N	N	86500	-1600	5	-1.82	902483700	10376	80.63	87800	88400	85100	114500	61700	88100	86978.00	4.18	0	145	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2759	-0.67	2.37	12	0.33	-128166.00	36507.00	195000	20220817	-55.64	77000	20230706	12.34	165400	-47.70	20230222	77000	12.34	20230706	195000	-55.64	20220817	77000	12.34	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
61	20230720	131024	57	100.00	KOSPI		화학	N	N	N	N	N	87100	-1000	5	-1.14	759083300	8723	67.79	87800	88400	85100	114500	61700	88100	87020.90	4.18	0	56	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2779	-0.68	2.39	12	0.27	-128166.00	36507.00	195000	20220817	-55.33	77000	20230706	13.12	165400	-47.34	20230222	77000	13.12	20230706	195000	-55.33	20220817	77000	13.12	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
62	20230720	121033	57	100.00	KOSPI		화학	N	N	N	N	N	87500	-600	5	-0.68	667104100	7669	59.60	87800	88400	85100	114500	61700	88100	86987.10	4.18	0	32	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2791	-0.68	2.40	12	0.24	-128166.00	36507.00	195000	20220817	-55.13	77000	20230706	13.64	165400	-47.10	20230222	77000	13.64	20230706	195000	-55.13	20220817	77000	13.64	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
63	20230720	111029	57	100.00	KOSPI		화학	N	N	N	N	N	88100	0	3	0.00	560494000	6455	50.16	87800	88400	85100	114500	61700	88100	86830.98	4.18	0	257	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2811	-0.69	2.41	12	0.20	-128166.00	36507.00	195000	20220817	-54.82	77000	20230706	14.42	165400	-46.74	20230222	77000	14.42	20230706	195000	-54.82	20220817	77000	14.42	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
64	20230720	101017	57	100.00	KOSPI		화학	N	N	N	N	N	88100	0	3	0.00	489451900	5649	43.90	87800	88100	85100	114500	61700	88100	86643.99	4.18	0	152	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2811	-0.69	2.41	12	0.18	-128166.00	36507.00	195000	20220817	-54.82	77000	20230706	14.42	165400	-46.74	20230222	77000	14.42	20230706	195000	-54.82	20220817	77000	14.42	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
65	20230720	091020	57	100.00	KOSPI		화학	N	N	N	N	N	85400	-2700	5	-3.06	167155700	1942	15.09	87800	87900	85100	114500	61700	88100	86074.00	4.18	0	-419	91033	89566	88533	87066	86033	89050	86550	160	26400	5000	63430	100	1	3190126	2724	-0.67	2.34	12	0.06	-128166.00	36507.00	195000	20220817	-56.21	77000	20230706	10.91	165400	-48.37	20230222	77000	10.91	20230706	195000	-56.21	20220817	77000	10.91	20230706	2.31	N	298000	5000	159 억	133438	N	N	3	N	N
66	20230719	161039	57	100.00	KOSPI		화학	N	N	N	N	N	88100	-1300	5	-1.45	1121091700	12689	100.88	89400	90000	87500	116200	62600	89400	88351.57	4.22	0	-998	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2811	-0.69	2.41	12	0.40	-128166.00	36507.00	195000	20220817	-54.82	77000	20230706	14.42	165400	-46.74	20230222	77000	14.42	20230706	195000	-54.82	20220817	77000	14.42	20230706	2.31	N	298000	5000	159 억	134740	N	N	3	N	N
67	20230719	151038	57	100.00	KOSPI		화학	N	N	N	N	N	88300	-1100	5	-1.23	1080712100	12231	97.24	89400	90000	87500	116200	62600	89400	88358.44	4.22	0	-854	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2817	-0.69	2.42	12	0.38	-128166.00	36507.00	195000	20220817	-54.72	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	195000	-54.72	20220817	77000	14.68	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
68	20230719	141042	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-1200	5	-1.34	787775300	8894	70.71	89400	90000	87900	116200	62600	89400	88573.79	4.22	0	-1204	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2814	-0.69	2.42	12	0.28	-128166.00	36507.00	195000	20220817	-54.77	77000	20230706	14.55	165400	-46.67	20230222	77000	14.55	20230706	195000	-54.77	20220817	77000	14.55	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
69	20230719	131027	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-1200	5	-1.34	671692100	7576	60.23	89400	90000	87900	116200	62600	89400	88660.52	4.22	0	-1013	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2814	-0.69	2.42	12	0.24	-128166.00	36507.00	195000	20220817	-54.77	77000	20230706	14.55	165400	-46.67	20230222	77000	14.55	20230706	195000	-54.77	20220817	77000	14.55	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
70	20230719	121044	57	100.00	KOSPI		화학	N	N	N	N	N	88200	-1200	5	-1.34	599443200	6757	53.72	89400	90000	87900	116200	62600	89400	88714.40	4.22	0	-718	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2814	-0.69	2.42	12	0.21	-128166.00	36507.00	195000	20220817	-54.77	77000	20230706	14.55	165400	-46.67	20230222	77000	14.55	20230706	195000	-54.77	20220817	77000	14.55	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
71	20230719	111041	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-900	5	-1.01	466904100	5258	41.80	89400	90000	87900	116200	62600	89400	88798.80	4.22	0	-682	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2823	-0.69	2.42	12	0.16	-128166.00	36507.00	195000	20220817	-54.62	77000	20230706	14.94	165400	-46.49	20230222	77000	14.94	20230706	195000	-54.62	20220817	77000	14.94	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
72	20230719	101033	57	100.00	KOSPI		화학	N	N	N	N	N	88800	-600	5	-0.67	389348500	4383	34.85	89400	90000	87900	116200	62600	89400	88831.51	4.22	0	-495	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2833	-0.69	2.43	12	0.14	-128166.00	36507.00	195000	20220817	-54.46	77000	20230706	15.32	165400	-46.31	20230222	77000	15.32	20230706	195000	-54.46	20220817	77000	15.32	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
73	20230719	091031	57	100.00	KOSPI		화학	N	N	N	N	N	90000	600	2	0.67	150516300	1700	13.52	89400	90000	87900	116200	62600	89400	88539.00	4.22	0	-384	92333	90866	89533	88066	86733	90200	87400	160	26800	5000	64360	100	1	3190126	2871	-0.70	2.47	12	0.05	-128166.00	36507.00	195000	20220817	-53.85	77000	20230706	16.88	165400	-45.59	20230222	77000	16.88	20230706	195000	-53.85	20220817	77000	16.88	20230706	2.31	N	298000	5000	159 억	134740	N	N	12	N	N
74	20230718	161031	57	100.00	KOSPI		화학	N	N	N	N	N	89400	-1000	5	-1.11	1114437600	12510	83.28	89500	91000	88200	117500	63300	90400	89083.21	4.30	0	-2739	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2852	-0.70	2.45	12	0.39	-128166.00	36507.00	195000	20220817	-54.15	77000	20230706	16.10	165400	-45.95	20230222	77000	16.10	20230706	195000	-54.15	20220817	77000	16.10	20230706	2.26	N	298000	5000	159 억	137310	N	N	12	N	N
75	20230718	151029	57	100.00	KOSPI		화학	N	N	N	N	N	88300	-2100	5	-2.32	1009036700	11324	75.39	89500	91000	88200	117500	63300	90400	89105.69	4.30	0	-2358	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2817	-0.69	2.42	12	0.35	-128166.00	36507.00	195000	20220817	-54.72	77000	20230706	14.68	165400	-46.61	20230222	77000	14.68	20230706	195000	-54.72	20220817	77000	14.68	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
76	20230718	141025	57	100.00	KOSPI		화학	N	N	N	N	N	88400	-2000	5	-2.21	880972500	9875	65.74	89500	91000	88300	117500	63300	90400	89212.04	4.30	0	-2068	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2820	-0.69	2.42	12	0.31	-128166.00	36507.00	195000	20220817	-54.67	77000	20230706	14.81	165400	-46.55	20230222	77000	14.81	20230706	195000	-54.67	20220817	77000	14.81	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
77	20230718	131026	57	100.00	KOSPI		화학	N	N	N	N	N	88800	-1600	5	-1.77	760078600	8508	56.64	89500	91000	88500	117500	63300	90400	89336.55	4.30	0	-1965	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2833	-0.69	2.43	12	0.27	-128166.00	36507.00	195000	20220817	-54.46	77000	20230706	15.32	165400	-46.31	20230222	77000	15.32	20230706	195000	-54.46	20220817	77000	15.32	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
78	20230718	121036	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-1400	5	-1.55	648736900	7256	48.31	89500	91000	88500	117500	63300	90400	89406.55	4.30	0	-1692	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2839	-0.69	2.44	12	0.23	-128166.00	36507.00	195000	20220817	-54.36	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	195000	-54.36	20220817	77000	15.58	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
79	20230718	111033	57	100.00	KOSPI		화학	N	N	N	N	N	88900	-1500	5	-1.66	532755500	5949	39.60	89500	91000	88900	117500	63300	90400	89553.36	4.30	0	-1527	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2836	-0.69	2.44	12	0.19	-128166.00	36507.00	195000	20220817	-54.41	77000	20230706	15.45	165400	-46.25	20230222	77000	15.45	20230706	195000	-54.41	20220817	77000	15.45	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
80	20230718	101027	57	100.00	KOSPI		화학	N	N	N	N	N	89300	-1100	5	-1.22	378285700	4216	28.07	89500	91000	89200	117500	63300	90400	89725.73	4.30	0	-885	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2849	-0.70	2.45	12	0.13	-128166.00	36507.00	195000	20220817	-54.21	77000	20230706	15.97	165400	-46.01	20230222	77000	15.97	20230706	195000	-54.21	20220817	77000	15.97	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
81	20230718	091024	57	100.00	KOSPI		화학	N	N	N	N	N	90900	500	2	0.55	104332900	1160	7.72	89500	91000	89300	117500	63300	90400	89940.97	4.30	0	9	93533	91966	89433	87866	85333	92750	88650	160	27100	5000	65080	100	1	3190126	2900	-0.71	2.49	12	0.04	-128166.00	36507.00	195000	20220817	-53.38	77000	20230706	18.05	165400	-45.04	20230222	77000	18.05	20230706	195000	-53.38	20220817	77000	18.05	20230706	2.26	N	298000	5000	159 억	137310	N	N	8	N	N
82	20230717	161026	57	100.00	KOSPI		화학	N	N	N	N	N	90400	900	2	1.01	1329203700	14947	81.74	88200	91000	86900	116300	62700	89500	88926.22	4.36	0	-1909	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2884	-0.71	2.48	12	0.47	-128166.00	36507.00	195000	20220817	-53.64	77000	20230706	17.40	165400	-45.34	20230222	77000	17.40	20230706	195000	-53.64	20220817	77000	17.40	20230706	2.27	N	298000	5000	159 억	139093	N	N	8	N	N
83	20230717	151021	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-500	5	-0.56	1211320000	13639	74.59	88200	91000	86900	116300	62700	89500	88812.96	4.36	0	-1191	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2839	-0.69	2.44	12	0.43	-128166.00	36507.00	195000	20220817	-54.36	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	195000	-54.36	20220817	77000	15.58	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
84	20230717	141025	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-500	5	-0.56	1105359500	12448	68.08	88200	91000	86900	116300	62700	89500	88798.16	4.36	0	-1279	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2839	-0.69	2.44	12	0.39	-128166.00	36507.00	195000	20220817	-54.36	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	195000	-54.36	20220817	77000	15.58	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
85	20230717	131014	57	100.00	KOSPI		화학	N	N	N	N	N	88700	-800	5	-0.89	1041716900	11730	64.15	88200	91000	86900	116300	62700	89500	88807.92	4.36	0	-1264	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2830	-0.69	2.43	12	0.37	-128166.00	36507.00	195000	20220817	-54.51	77000	20230706	15.19	165400	-46.37	20230222	77000	15.19	20230706	195000	-54.51	20220817	77000	15.19	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
86	20230717	121025	57	100.00	KOSPI		화학	N	N	N	N	N	89000	-500	5	-0.56	939554800	10580	57.86	88200	91000	86900	116300	62700	89500	88804.80	4.36	0	-1465	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2839	-0.69	2.44	12	0.33	-128166.00	36507.00	195000	20220817	-54.36	77000	20230706	15.58	165400	-46.19	20230222	77000	15.58	20230706	195000	-54.36	20220817	77000	15.58	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
87	20230717	111017	57	100.00	KOSPI		화학	N	N	N	N	N	89700	200	2	0.22	837085400	9432	51.58	88200	91000	86900	116300	62700	89500	88749.51	4.36	0	-852	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2862	-0.70	2.46	12	0.30	-128166.00	36507.00	195000	20220817	-54.00	77000	20230706	16.49	165400	-45.77	20230222	77000	16.49	20230706	195000	-54.00	20220817	77000	16.49	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
88	20230717	101016	57	100.00	KOSPI		화학	N	N	N	N	N	88500	-1000	5	-1.12	484618900	5519	30.18	88200	88900	86900	116300	62700	89500	87809.19	4.36	0	-194	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2823	-0.69	2.42	12	0.17	-128166.00	36507.00	195000	20220817	-54.62	77000	20230706	14.94	165400	-46.49	20230222	77000	14.94	20230706	195000	-54.62	20220817	77000	14.94	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
89	20230717	091017	57	100.00	KOSPI		화학	N	N	N	N	N	87200	-2300	5	-2.57	198784900	2266	12.39	88200	88700	87200	116300	62700	89500	87725.02	4.36	0	-697	91700	90600	89500	88400	87300	90050	87850	160	26800	5000	64440	100	1	3190126	2782	-0.68	2.39	12	0.07	-128166.00	36507.00	195000	20220817	-55.28	77000	20230706	13.25	165400	-47.28	20230222	77000	13.25	20230706	195000	-55.28	20220817	77000	13.25	20230706	2.27	N	298000	5000	159 억	139093	N	N	3	N	N
90	20230714	161016	57	100.00	KOSPI		화학	N	N	N	N	N	89500	-900	5	-1.00	1614078700	18082	56.30	90400	90600	88400	117500	63300	90400	89264.38	4.41	0	-1688	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2855	-0.70	2.45	12	0.57	-128166.00	36507.00	195000	20220817	-54.10	77000	20230706	16.23	165400	-45.89	20230222	77000	16.23	20230706	195000	-54.10	20220817	77000	16.23	20230706	2.25	N	298000	5000	159 억	140741	N	N	3	N	N
91	20230714	151019	57	100.00	KOSPI		화학	N	N	N	N	N	89400	-1000	5	-1.11	1536220800	17210	53.58	90400	90600	88400	117500	63300	90400	89263.27	4.41	0	-1705	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2852	-0.70	2.45	12	0.54	-128166.00	36507.00	195000	20220817	-54.15	77000	20230706	16.10	165400	-45.95	20230222	77000	16.10	20230706	195000	-54.15	20220817	77000	16.10	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
92	20230714	141026	57	100.00	KOSPI		화학	N	N	N	N	N	89300	-1100	5	-1.22	1398195700	15662	48.76	90400	90600	88400	117500	63300	90400	89273.13	4.41	0	-1861	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2849	-0.70	2.45	12	0.49	-128166.00	36507.00	195000	20220817	-54.21	77000	20230706	15.97	165400	-46.01	20230222	77000	15.97	20230706	195000	-54.21	20220817	77000	15.97	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
93	20230714	131011	57	100.00	KOSPI		화학	N	N	N	N	N	89200	-1200	5	-1.33	1230429500	13783	42.91	90400	90600	88400	117500	63300	90400	89271.53	4.41	0	-1784	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2846	-0.70	2.44	12	0.43	-128166.00	36507.00	195000	20220817	-54.26	77000	20230706	15.84	165400	-46.07	20230222	77000	15.84	20230706	195000	-54.26	20220817	77000	15.84	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
94	20230714	121011	57	100.00	KOSPI		화학	N	N	N	N	N	88600	-1800	5	-1.99	1029409100	11517	35.86	90400	90600	88500	117500	63300	90400	89381.71	4.41	0	-1803	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2826	-0.69	2.43	12	0.36	-128166.00	36507.00	195000	20220817	-54.56	77000	20230706	15.06	165400	-46.43	20230222	77000	15.06	20230706	195000	-54.56	20220817	77000	15.06	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
95	20230714	111023	57	100.00	KOSPI		화학	N	N	N	N	N	89500	-900	5	-1.00	657488900	7338	22.85	90400	90600	88800	117500	63300	90400	89600.56	4.41	0	-488	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2855	-0.70	2.45	12	0.23	-128166.00	36507.00	195000	20220817	-54.10	77000	20230706	16.23	165400	-45.89	20230222	77000	16.23	20230706	195000	-54.10	20220817	77000	16.23	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
96	20230714	101023	57	100.00	KOSPI		화학	N	N	N	N	N	89500	-900	5	-1.00	513640100	5727	17.83	90400	90600	88800	117500	63300	90400	89687.46	4.41	0	-597	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2855	-0.70	2.45	12	0.18	-128166.00	36507.00	195000	20220817	-54.10	77000	20230706	16.23	165400	-45.89	20230222	77000	16.23	20230706	195000	-54.10	20220817	77000	16.23	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
97	20230714	091018	57	100.00	KOSPI		화학	N	N	N	N	N	89200	-1200	5	-1.33	141356100	1576	4.91	90400	90500	88800	117500	63300	90400	89692.96	4.41	0	-560	96400	93400	91700	88700	87000	92550	87850	160	27100	5000	65080	100	1	3190126	2846	-0.70	2.44	12	0.05	-128166.00	36507.00	195000	20220817	-54.26	77000	20230706	15.84	165400	-46.07	20230222	77000	15.84	20230706	195000	-54.26	20220817	77000	15.84	20230706	2.25	N	298000	5000	159 억	140741	N	N	39	N	N
98	20230713	161013	57	100.00	KOSPI		화학	N	N	N	N	N	90400	-4300	5	-4.54	2942953500	32063	111.11	94100	94700	90000	123100	66300	94700	91790.23	4.48	0	-2008	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2884	-0.71	2.48	12	1.01	-128166.00	36507.00	195000	20220817	-53.64	77000	20230706	17.40	165400	-45.34	20230222	77000	17.40	20230706	195000	-53.64	20220817	77000	17.40	20230706	2.35	N	298000	5000	159 억	142985	N	N	39	N	N
99	20230713	151008	57	100.00	KOSPI		화학	N	N	N	N	N	90800	-3900	5	-4.12	2762384600	30073	104.22	94100	94700	90000	123100	66300	94700	91855.97	4.48	0	-682	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2897	-0.71	2.49	12	0.94	-128166.00	36507.00	195000	20220817	-53.44	77000	20230706	17.92	165400	-45.10	20230222	77000	17.92	20230706	195000	-53.44	20220817	77000	17.92	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
100	20230713	141008	57	100.00	KOSPI		화학	N	N	N	N	N	90300	-4400	5	-4.65	2405332000	26116	90.50	94100	94700	90300	123100	66300	94700	92101.85	4.48	0	-546	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2881	-0.70	2.47	12	0.82	-128166.00	36507.00	195000	20220817	-53.69	77000	20230706	17.27	165400	-45.41	20230222	77000	17.27	20230706	195000	-53.69	20220817	77000	17.27	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
101	20230713	131012	57	100.00	KOSPI		화학	N	N	N	N	N	90900	-3800	5	-4.01	2187139100	23707	82.16	94100	94700	90600	123100	66300	94700	92257.10	4.48	0	211	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2900	-0.71	2.49	12	0.74	-128166.00	36507.00	195000	20220817	-53.38	77000	20230706	18.05	165400	-45.04	20230222	77000	18.05	20230706	195000	-53.38	20220817	77000	18.05	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
102	20230713	121007	57	100.00	KOSPI		화학	N	N	N	N	N	91500	-3200	5	-3.38	1923474100	20809	72.11	94100	94700	90600	123100	66300	94700	92434.72	4.48	0	-564	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2919	-0.71	2.51	12	0.65	-128166.00	36507.00	195000	20220817	-53.08	77000	20230706	18.83	165400	-44.68	20230222	77000	18.83	20230706	195000	-53.08	20220817	77000	18.83	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
103	20230713	111011	57	100.00	KOSPI		화학	N	N	N	N	N	91900	-2800	5	-2.96	1394901200	15024	52.07	94100	94700	91500	123100	66300	94700	92844.86	4.48	0	1230	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2932	-0.72	2.52	12	0.47	-128166.00	36507.00	195000	20220817	-52.87	77000	20230706	19.35	165400	-44.44	20230222	77000	19.35	20230706	195000	-52.87	20220817	77000	19.35	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
104	20230713	101005	57	100.00	KOSPI		화학	N	N	N	N	N	93100	-1600	5	-1.69	835044300	8966	31.07	94100	94700	91500	123100	66300	94700	93134.54	4.48	0	1468	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	2970	-0.73	2.55	12	0.28	-128166.00	36507.00	195000	20220817	-52.26	77000	20230706	20.91	165400	-43.71	20230222	77000	20.91	20230706	195000	-52.26	20220817	77000	20.91	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
105	20230713	091007	57	100.00	KOSPI		화학	N	N	N	N	N	94200	-500	5	-0.53	199716800	2122	7.35	94100	94700	93800	123100	66300	94700	94117.25	4.48	0	866	101433	98066	96033	92666	90633	97050	91650	160	28400	5000	68180	100	1	3190126	3005	-0.73	2.58	12	0.07	-128166.00	36507.00	195000	20220817	-51.69	77000	20230706	22.34	165400	-43.05	20230222	77000	22.34	20230706	195000	-51.69	20220817	77000	22.34	20230706	2.35	N	298000	5000	159 억	142985	N	N	2	N	N
106	20230712	161004	57	100.00	KOSPI		화학	N	N	N	N	N	94700	-3300	5	-3.37	2734916500	28713	29.04	97300	99400	94000	127400	68600	98000	95250.19	4.61	0	-3494	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3021	-0.74	2.59	12	0.90	-128166.00	36507.00	195000	20220817	-51.44	77000	20230706	22.99	165400	-42.74	20230222	77000	22.99	20230706	195000	-51.44	20220817	77000	22.99	20230706	2.36	N	298000	5000	159 억	147155	N	N	2	N	N
107	20230712	150955	57	100.00	KOSPI		화학	N	N	N	N	N	95400	-2600	5	-2.65	2622647000	27530	27.84	97300	99400	94000	127400	68600	98000	95265.06	4.61	0	-3365	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3043	-0.74	2.61	12	0.86	-128166.00	36507.00	195000	20220817	-51.08	77000	20230706	23.90	165400	-42.32	20230222	77000	23.90	20230706	195000	-51.08	20220817	77000	23.90	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
108	20230712	140953	57	100.00	KOSPI		화학	N	N	N	N	N	94800	-3200	5	-3.27	2336730000	24533	24.81	97300	99400	94000	127400	68600	98000	95248.44	4.61	0	-2586	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3024	-0.74	2.60	12	0.77	-128166.00	36507.00	195000	20220817	-51.38	77000	20230706	23.12	165400	-42.68	20230222	77000	23.12	20230706	195000	-51.38	20220817	77000	23.12	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
109	20230712	130955	57	100.00	KOSPI		화학	N	N	N	N	N	94900	-3100	5	-3.16	2043160300	21444	21.69	97300	99400	94000	127400	68600	98000	95278.88	4.61	0	-1453	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3027	-0.74	2.60	12	0.67	-128166.00	36507.00	195000	20220817	-51.33	77000	20230706	23.25	165400	-42.62	20230222	77000	23.25	20230706	195000	-51.33	20220817	77000	23.25	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
110	20230712	120959	57	100.00	KOSPI		화학	N	N	N	N	N	94300	-3700	5	-3.78	1873204300	19653	19.88	97300	99400	94000	127400	68600	98000	95313.91	4.61	0	-1261	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3008	-0.74	2.58	12	0.62	-128166.00	36507.00	195000	20220817	-51.64	77000	20230706	22.47	165400	-42.99	20230222	77000	22.47	20230706	195000	-51.64	20220817	77000	22.47	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
111	20230712	110959	57	100.00	KOSPI		화학	N	N	N	N	N	94400	-3600	5	-3.67	1682903200	17633	17.83	97300	99400	94000	127400	68600	98000	95440.55	4.61	0	-466	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3011	-0.74	2.59	12	0.55	-128166.00	36507.00	195000	20220817	-51.59	77000	20230706	22.60	165400	-42.93	20230222	77000	22.60	20230706	195000	-51.59	20220817	77000	22.60	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
112	20230712	101000	57	100.00	KOSPI		화학	N	N	N	N	N	94700	-3300	5	-3.37	1352430600	14135	14.29	97300	99400	94200	127400	68600	98000	95679.56	4.61	0	675	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3021	-0.74	2.59	12	0.44	-128166.00	36507.00	195000	20220817	-51.44	77000	20230706	22.99	165400	-42.74	20230222	77000	22.99	20230706	195000	-51.44	20220817	77000	22.99	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
113	20230712	091001	57	100.00	KOSPI		화학	N	N	N	N	N	96600	-1400	5	-1.43	380961700	3926	3.97	97300	99400	96300	127400	68600	98000	97035.58	4.61	0	988	107000	102500	95500	91000	84000	104750	93250	160	29400	5000	70560	100	1	3190126	3082	-0.75	2.65	12	0.12	-128166.00	36507.00	195000	20220817	-50.46	77000	20230706	25.45	165400	-41.60	20230222	77000	25.45	20230706	195000	-50.46	20220817	77000	25.45	20230706	2.36	N	298000	5000	159 억	147155	N	N	6	N	N
114	20230711	160946	57	100.00	KOSPI		화학	N	N	N	N	N	98000	4600	2	4.93	9456396800	98557	41.70	92400	100000	88500	121400	65400	93400	95947.48	4.54	0	1538	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3126	-0.76	2.68	12	3.09	-128166.00	36507.00	195000	20220817	-49.74	77000	20230706	27.27	165400	-40.75	20230222	77000	27.27	20230706	195000	-49.74	20220817	77000	27.27	20230706	2.33	N	298000	5000	159 억	144742	N	N	6	N	N
115	20230711	150943	57	100.00	KOSPI		화학	N	N	N	N	N	98300	4900	2	5.25	9260683700	96557	40.86	92400	100000	88500	121400	65400	93400	95908.98	4.54	0	1138	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3136	-0.77	2.69	12	3.03	-128166.00	36507.00	195000	20220817	-49.59	77000	20230706	27.66	165400	-40.57	20230222	77000	27.66	20230706	195000	-49.59	20220817	77000	27.66	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
116	20230711	140937	57	100.00	KOSPI		화학	N	N	N	N	N	98100	4700	2	5.03	8737903900	91232	38.60	92400	100000	88500	121400	65400	93400	95776.74	4.54	0	1657	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3130	-0.77	2.69	12	2.86	-128166.00	36507.00	195000	20220817	-49.69	77000	20230706	27.40	165400	-40.69	20230222	77000	27.40	20230706	195000	-49.69	20220817	77000	27.40	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
117	20230711	130927	57	100.00	KOSPI		화학	N	N	N	N	N	98000	4600	2	4.93	8172119500	85480	36.17	92400	100000	88500	121400	65400	93400	95602.71	4.54	0	2814	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3126	-0.76	2.68	12	2.68	-128166.00	36507.00	195000	20220817	-49.74	77000	20230706	27.27	165400	-40.75	20230222	77000	27.27	20230706	195000	-49.74	20220817	77000	27.27	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
118	20230711	120949	57	100.00	KOSPI		화학	N	N	N	N	N	97700	4300	2	4.60	7593015300	79555	33.66	92400	100000	88500	121400	65400	93400	95443.60	4.54	0	2793	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3117	-0.76	2.68	12	2.49	-128166.00	36507.00	195000	20220817	-49.90	77000	20230706	26.88	165400	-40.93	20230222	77000	26.88	20230706	195000	-49.90	20220817	77000	26.88	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
119	20230711	110953	57	100.00	KOSPI		화학	N	N	N	N	N	97900	4500	2	4.82	5289733200	56187	23.77	92400	98700	88500	121400	65400	93400	94145.14	4.54	0	-662	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3123	-0.76	2.68	12	1.76	-128166.00	36507.00	195000	20220817	-49.79	77000	20230706	27.14	165400	-40.81	20230222	77000	27.14	20230706	195000	-49.79	20220817	77000	27.14	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
120	20230711	100951	57	100.00	KOSPI		화학	N	N	N	N	N	94500	1100	2	1.18	3732355800	39976	16.92	92400	98700	88500	121400	65400	93400	93364.91	4.54	0	-1637	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	3015	-0.74	2.59	12	1.25	-128166.00	36507.00	195000	20220817	-51.54	77000	20230706	22.73	165400	-42.87	20230222	77000	22.73	20230706	195000	-51.54	20220817	77000	22.73	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
121	20230711	090947	57	100.00	KOSPI		화학	N	N	N	N	N	91200	-2200	5	-2.36	1012311900	11108	4.70	92400	93000	88500	121400	65400	93400	91133.59	4.54	0	-150	114866	104132	92166	81432	69466	109500	86800	160	28000	5000	67240	100	1	3190126	2909	-0.71	2.50	12	0.35	-128166.00	36507.00	195000	20220817	-53.23	77000	20230706	18.44	165400	-44.86	20230222	77000	18.44	20230706	195000	-53.23	20220817	77000	18.44	20230706	2.33	N	298000	5000	159 억	144742	N	N	0	N	N
122	20230710	160939	57	100.00	KOSPI		화학	N	N	N	N	N	93400	12200	2	15.02	21651063200	232438	836.29	80900	102900	80200	105500	56900	81200	93147.00	4.37	0	7736	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2980	-0.73	2.56	12	7.29	-128166.00	36507.00	195000	20220817	-52.10	77000	20230706	21.30	165400	-43.53	20230222	77000	21.30	20230706	195000	-52.10	20220817	77000	21.30	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
123	20230710	150942	57	100.00	KOSPI		화학	N	N	N	N	N	93100	11900	2	14.66	20367349700	218794	787.20	80900	102900	80200	105500	56900	81200	93089.16	4.37	0	5549	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2970	-0.73	2.55	12	6.86	-128166.00	36507.00	195000	20220817	-52.26	77000	20230706	20.91	165400	-43.71	20230222	77000	20.91	20230706	195000	-52.26	20220817	77000	20.91	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
124	20230710	140932	57	100.00	KOSPI		화학	N	N	N	N	N	90400	9200	2	11.33	8390592500	95373	343.14	80900	92000	80200	105500	56900	81200	87976.60	4.37	0	12822	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2884	-0.71	2.48	12	2.99	-128166.00	36507.00	195000	20220817	-53.64	77000	20230706	17.40	165400	-45.34	20230222	77000	17.40	20230706	195000	-53.64	20220817	77000	17.40	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
125	20230710	130921	57	100.00	KOSPI		화학	N	N	N	N	N	90000	8800	2	10.84	7833610000	89190	320.90	80900	92000	80200	105500	56900	81200	87830.59	4.37	0	13387	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2871	-0.70	2.47	12	2.80	-128166.00	36507.00	195000	20220817	-53.85	77000	20230706	16.88	165400	-45.59	20230222	77000	16.88	20230706	195000	-53.85	20220817	77000	16.88	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
126	20230710	120947	57	100.00	KOSPI		화학	N	N	N	N	N	90000	8800	2	10.84	7000768900	79941	287.62	80900	92000	80200	105500	56900	81200	87574.20	4.37	0	10816	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2871	-0.70	2.47	12	2.51	-128166.00	36507.00	195000	20220817	-53.85	77000	20230706	16.88	165400	-45.59	20230222	77000	16.88	20230706	195000	-53.85	20220817	77000	16.88	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
127	20230710	110943	57	100.00	KOSPI		화학	N	N	N	N	N	88800	7600	2	9.36	4999881200	57849	208.13	80900	89500	80200	105500	56900	81200	86429.86	4.37	0	8901	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2833	-0.69	2.43	12	1.81	-128166.00	36507.00	195000	20220817	-54.46	77000	20230706	15.32	165400	-46.31	20230222	77000	15.32	20230706	195000	-54.46	20220817	77000	15.32	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
128	20230710	100944	57	100.00	KOSPI		화학	N	N	N	N	N	85900	4700	2	5.79	1875487200	22467	80.83	80900	86600	80200	105500	56900	81200	83477.42	4.37	0	2381	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2740	-0.67	2.35	12	0.70	-128166.00	36507.00	195000	20220817	-55.95	77000	20230706	11.56	165400	-48.07	20230222	77000	11.56	20230706	195000	-55.95	20220817	77000	11.56	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
129	20230710	090936	57	100.00	KOSPI		화학	N	N	N	N	N	80900	-300	5	-0.37	156150200	1938	6.97	80900	80900	80200	105500	56900	81200	80572.86	4.37	0	19	83600	82400	80000	78800	76400	83000	79400	160	24300	5000	58460	100	1	3190126	2581	-0.63	2.22	12	0.06	-128166.00	36507.00	195000	20220817	-58.51	77000	20230706	5.06	165400	-51.09	20230222	77000	5.06	20230706	195000	-58.51	20220817	77000	5.06	20230706	2.39	N	298000	5000	159 억	139326	N	N	2	N	N
130	20230707	160932	57	100.00	KOSPI		화학	N	N	N	N	N	81200	-500	5	-0.61	2184492800	27676	49.46	80700	81200	77600	106200	57200	81700	78927.58	4.45	0	-3276	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2590	-0.63	2.22	12	0.87	-128166.00	36507.00	195000	20220817	-58.36	77000	20230706	5.45	165400	-50.91	20230222	77000	5.45	20230706	195000	-58.36	20220817	77000	5.45	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
131	20230707	150932	57	100.00	KOSPI		화학	N	N	N	N	N	80600	-1100	5	-1.35	2007499900	25492	45.56	80700	80700	77600	106200	57200	81700	78750.19	4.45	0	-2683	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2571	-0.63	2.21	12	0.80	-128166.00	36507.00	195000	20220817	-58.67	77000	20230706	4.68	165400	-51.27	20230222	77000	4.68	20230706	195000	-58.67	20220817	77000	4.68	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
132	20230707	140950	57	100.00	KOSPI		화학	N	N	N	N	N	78400	-3300	5	-4.04	1714633000	21800	38.96	80700	80700	77600	106200	57200	81700	78652.89	4.45	0	-2883	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2501	-0.61	2.15	12	0.68	-128166.00	36507.00	195000	20220817	-59.79	77000	20230706	1.82	165400	-52.60	20230222	77000	1.82	20230706	195000	-59.79	20220817	77000	1.82	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
133	20230707	130936	57	100.00	KOSPI		화학	N	N	N	N	N	77900	-3800	5	-4.65	1463193700	18577	33.20	80700	80700	77600	106200	57200	81700	78763.72	4.45	0	-2089	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2485	-0.61	2.13	12	0.58	-128166.00	36507.00	195000	20220817	-60.05	77000	20230706	1.17	165400	-52.90	20230222	77000	1.17	20230706	195000	-60.05	20220817	77000	1.17	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
134	20230707	120941	57	100.00	KOSPI		화학	N	N	N	N	N	78200	-3500	5	-4.28	1156490400	14637	26.16	80700	80700	78100	106200	57200	81700	79011.44	4.45	0	-1877	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2495	-0.61	2.14	12	0.46	-128166.00	36507.00	195000	20220817	-59.90	77000	20230706	1.56	165400	-52.72	20230222	77000	1.56	20230706	195000	-59.90	20220817	77000	1.56	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
135	20230707	110947	57	100.00	KOSPI		화학	N	N	N	N	N	78500	-3200	5	-3.92	868064500	10958	19.58	80700	80700	78100	106200	57200	81700	79217.42	4.45	0	-1004	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2504	-0.61	2.15	12	0.34	-128166.00	36507.00	195000	20220817	-59.74	77000	20230706	1.95	165400	-52.54	20230222	77000	1.95	20230706	195000	-59.74	20220817	77000	1.95	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
136	20230707	100932	57	100.00	KOSPI		화학	N	N	N	N	N	79400	-2300	5	-2.82	700671300	8833	15.79	80700	80700	78100	106200	57200	81700	79324.27	4.45	0	-505	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2533	-0.62	2.17	12	0.28	-128166.00	36507.00	195000	20220817	-59.28	77000	20230706	3.12	165400	-52.00	20230222	77000	3.12	20230706	195000	-59.28	20220817	77000	3.12	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
137	20230707	090934	57	100.00	KOSPI		화학	N	N	N	N	N	80400	-1300	5	-1.59	131611700	1634	2.92	80700	80700	80100	106200	57200	81700	80545.72	4.45	0	458	86833	84266	80633	78066	74433	85550	79350	160	24500	5000	58820	100	1	3190126	2565	-0.63	2.20	12	0.05	-128166.00	36507.00	195000	20220817	-58.77	77000	20230706	4.42	165400	-51.39	20230222	77000	4.42	20230706	195000	-58.77	20220817	77000	4.42	20230706	2.55	N	298000	5000	159 억	141818	N	N	2	N	N
138	20230706	160933	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81700	900	2	1.11	4440669400	55836	77.74	80500	83200	77000	105000	56600	80800	79530.31	4.48	0	-2209	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2606	-0.64	2.24	12	1.75	-128166.00	36507.00	195000	20220817	-58.10	77000	20230706	6.10	165400	-50.60	20230222	77000	6.10	20230706	195000	-58.10	20220817	77000	6.10	20230706	2.60	N	298000	5000	159 억	142843	N	N	2	N	N
139	20230706	150933	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81200	400	2	0.50	4280189300	53870	75.00	80500	83200	77000	105000	56600	80800	79454.04	4.48	0	-2173	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2590	-0.63	2.22	12	1.69	-128166.00	36507.00	195000	20220817	-58.36	77000	20230706	5.45	165400	-50.91	20230222	77000	5.45	20230706	195000	-58.36	20220817	77000	5.45	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
140	20230706	140935	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	83100	2300	2	2.85	3512439200	44513	61.97	80500	83200	77000	105000	56600	80800	78908.17	4.48	0	2711	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2651	-0.65	2.28	12	1.40	-128166.00	36507.00	195000	20220817	-57.38	77000	20230706	7.92	165400	-49.76	20230222	77000	7.92	20230706	195000	-57.38	20220817	77000	7.92	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
141	20230706	130932	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	78100	-2700	5	-3.34	2615066400	33412	46.52	80500	80500	77000	105000	56600	80800	78267.28	4.48	0	2334	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2491	-0.61	2.14	12	1.05	-128166.00	36507.00	195000	20220817	-59.95	77000	20230706	1.43	165400	-52.78	20230222	77000	1.43	20230706	195000	-59.95	20220817	77000	1.43	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
142	20230706	120909	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	78900	-1900	5	-2.35	2361683700	30178	42.01	80500	80500	77000	105000	56600	80800	78258.46	4.48	0	3330	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2517	-0.62	2.16	12	0.95	-128166.00	36507.00	195000	20220817	-59.54	77000	20230706	2.47	165400	-52.30	20230222	77000	2.47	20230706	195000	-59.54	20220817	77000	2.47	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
143	20230706	110939	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	79400	-1400	5	-1.73	2180333600	27881	38.82	80500	80500	77000	105000	56600	80800	78201.41	4.48	0	3029	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2533	-0.62	2.17	12	0.87	-128166.00	36507.00	195000	20220817	-59.28	77000	20230706	3.12	165400	-52.00	20230222	77000	3.12	20230706	195000	-59.28	20220817	77000	3.12	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
144	20230706	100934	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	79100	-1700	5	-2.10	1872391500	23997	33.41	80500	80500	77000	105000	56600	80800	78026.07	4.48	0	3327	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2523	-0.62	2.17	12	0.75	-128166.00	36507.00	195000	20220817	-59.44	77000	20230706	2.73	165400	-52.18	20230222	77000	2.73	20230706	195000	-59.44	20220817	77000	2.73	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
145	20230706	090932	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	77900	-2900	5	-3.59	609936300	7752	10.79	80500	80500	77500	105000	56600	80800	78681.15	4.48	0	496	87733	84266	82333	78866	76933	83300	77900	160	24200	5000	58170	100	1	3190126	2485	-0.61	2.13	12	0.24	-128166.00	36507.00	195000	20220817	-60.05	77500	20230706	0.52	165400	-52.90	20230222	77500	0.52	20230706	195000	-60.05	20220817	77500	0.52	20230706	2.60	N	298000	5000	159 억	142843	N	N	1	N	N
146	20230705	160928	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	80800	-6200	5	-7.13	5851395400	71284	163.49	85100	85800	80400	113100	60900	87000	82086.42	4.35	0	2392	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2578	-0.63	2.21	12	2.23	-128166.00	36507.00	195000	20220817	-58.56	80400	20230705	0.50	165400	-51.15	20230222	80400	0.50	20230705	195000	-58.56	20220817	80400	0.50	20230705	2.59	N	298000	5000	159 억	138754	N	N	1	N	N
147	20230705	150925	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81000	-6000	5	-6.90	5638388700	68648	157.44	85100	85800	80400	113100	60900	87000	82134.78	4.35	0	2276	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2584	-0.63	2.22	12	2.15	-128166.00	36507.00	195000	20220817	-58.46	80400	20230705	0.75	165400	-51.03	20230222	80400	0.75	20230705	195000	-58.46	20220817	80400	0.75	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
148	20230705	140915	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81100	-5900	5	-6.78	5057471400	61453	140.94	85100	85800	80400	113100	60900	87000	82298.20	4.35	0	2744	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2587	-0.63	2.22	12	1.93	-128166.00	36507.00	195000	20220817	-58.41	80400	20230705	0.87	165400	-50.97	20230222	80400	0.87	20230705	195000	-58.41	20220817	80400	0.87	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
149	20230705	130918	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81600	-5400	5	-6.21	4643960200	56365	129.27	85100	85800	80400	113100	60900	87000	82390.85	4.35	0	3953	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2603	-0.64	2.24	12	1.77	-128166.00	36507.00	195000	20220817	-58.15	80400	20230705	1.49	165400	-50.67	20230222	80400	1.49	20230705	195000	-58.15	20220817	80400	1.49	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
150	20230705	120916	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81800	-5200	5	-5.98	4390225000	53257	122.14	85100	85800	80400	113100	60900	87000	82434.70	4.35	0	4483	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2610	-0.64	2.24	12	1.67	-128166.00	36507.00	195000	20220817	-58.05	80400	20230705	1.74	165400	-50.54	20230222	80400	1.74	20230705	195000	-58.05	20220817	80400	1.74	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
151	20230705	110926	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	81800	-5200	5	-5.98	3790180200	45950	105.39	85100	85800	80400	113100	60900	87000	82484.88	4.35	0	2408	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2610	-0.64	2.24	12	1.44	-128166.00	36507.00	195000	20220817	-58.05	80400	20230705	1.74	165400	-50.54	20230222	80400	1.74	20230705	195000	-58.05	20220817	80400	1.74	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
152	20230705	100917	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	80800	-6200	5	-7.13	2726657000	32810	75.25	85100	85800	80800	113100	60900	87000	83104.45	4.35	0	560	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2578	-0.63	2.21	12	1.03	-128166.00	36507.00	195000	20220817	-58.56	80800	20230705	0.00	165400	-51.15	20230222	80800	0.00	20230705	195000	-58.56	20220817	80800	0.00	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
153	20230705	090917	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	83000	-4000	5	-4.60	1029479600	12212	28.01	85100	85800	83000	113100	60900	87000	84300.66	4.35	0	156	93866	90432	88266	84832	82666	89350	83750	160	26100	5000	62640	100	1	3190126	2648	-0.65	2.27	12	0.38	-128166.00	36507.00	195000	20220817	-57.44	83000	20230705	0.00	165400	-49.82	20230222	83000	0.00	20230705	195000	-57.44	20220817	83000	0.00	20230705	2.59	N	298000	5000	159 억	138754	N	N	0	N	N
154	20230704	160913	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87000	-4800	5	-5.23	3822941500	43396	185.22	90600	91700	86100	119300	64300	91800	88094.78	4.36	0	-307	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2775	-0.68	2.38	12	1.36	-128166.00	36507.00	198000	20220701	-56.06	86100	20230704	1.05	165400	-47.40	20230222	86100	1.05	20230704	195000	-55.38	20220817	86100	1.05	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
155	20230704	150903	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87100	-4700	5	-5.12	3604956400	40892	174.53	90600	91700	86100	119300	64300	91800	88157.99	4.36	0	-181	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2779	-0.68	2.39	12	1.28	-128166.00	36507.00	198000	20220701	-56.01	86100	20230704	1.16	165400	-47.34	20230222	86100	1.16	20230704	195000	-55.33	20220817	86100	1.16	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
156	20230704	140908	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87300	-4500	5	-4.90	3417460500	38745	165.36	90600	91700	86100	119300	64300	91800	88203.91	4.36	0	-96	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2785	-0.68	2.39	12	1.21	-128166.00	36507.00	198000	20220701	-55.91	86100	20230704	1.39	165400	-47.22	20230222	86100	1.39	20230704	195000	-55.23	20220817	86100	1.39	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
157	20230704	130856	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87200	-4600	5	-5.01	3222308300	36503	155.80	90600	91700	86100	119300	64300	91800	88275.16	4.36	0	4	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2782	-0.68	2.39	12	1.14	-128166.00	36507.00	198000	20220701	-55.96	86100	20230704	1.28	165400	-47.28	20230222	86100	1.28	20230704	195000	-55.28	20220817	86100	1.28	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
158	20230704	120907	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87000	-4800	5	-5.23	3052265000	34552	147.47	90600	91700	86100	119300	64300	91800	88338.30	4.36	0	229	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2775	-0.68	2.38	12	1.08	-128166.00	36507.00	198000	20220701	-56.06	86100	20230704	1.05	165400	-47.40	20230222	86100	1.05	20230704	195000	-55.38	20220817	86100	1.05	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
159	20230704	110900	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	87200	-4600	5	-5.01	2634334800	29759	127.01	90600	91700	86100	119300	64300	91800	88522.29	4.36	0	298	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2782	-0.68	2.39	12	0.93	-128166.00	36507.00	198000	20220701	-55.96	86100	20230704	1.28	165400	-47.28	20230222	86100	1.28	20230704	195000	-55.28	20220817	86100	1.28	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
160	20230704	100856	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	88800	-3000	5	-3.27	1184181600	13163	56.18	90600	91700	88800	119300	64300	91800	89962.90	4.36	0	-251	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2833	-0.69	2.43	12	0.41	-128166.00	36507.00	198000	20220701	-55.15	88800	20230704	0.00	165400	-46.31	20230222	88800	0.00	20230704	195000	-54.46	20220817	88800	0.00	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
161	20230704	090856	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	90700	-1100	5	-1.20	114796200	1265	5.40	90600	91700	90600	119300	64300	91800	90747.98	4.36	0	85	95266	93532	92666	90932	90066	93100	90500	160	27500	5000	66090	100	1	3190126	2893	-0.71	2.48	12	0.04	-128166.00	36507.00	198000	20220701	-54.19	90600	20230704	0.11	165400	-45.16	20230222	90600	0.11	20230704	195000	-53.49	20220817	90600	0.11	20230704	2.59	N	298000	5000	159 억	139030	N	N	10	N	N
162	20230703	160847	57	100.00	KOSPI		화학	N	N	N	N	N	91800	-2000	5	-2.13	2153217700	23317	201.22	93800	94400	91800	121900	65700	93800	92345.73	4.41	0	-1521	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2929	-0.72	2.51	12	0.73	-128166.00	36507.00	202000	20220630	-54.55	91400	20230103	0.44	165400	-44.50	20230222	91400	0.44	20230103	195000	-52.92	20220817	91400	0.44	20230103	2.67	N	298000	5000	159 억	140634	N	N	10	N	N
163	20230703	150856	57	100.00	KOSPI		화학	N	N	N	N	N	91900	-1900	5	-2.03	2040637200	22091	190.64	93800	94400	91800	121900	65700	93800	92374.14	4.41	0	-1486	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2932	-0.72	2.52	12	0.69	-128166.00	36507.00	202000	20220630	-54.50	91400	20230103	0.55	165400	-44.44	20230222	91400	0.55	20230103	195000	-52.87	20220817	91400	0.55	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
164	20230703	140854	57	100.00	KOSPI		화학	N	N	N	N	N	91900	-1900	5	-2.03	1780228700	19257	166.18	93800	94400	91800	121900	65700	93800	92445.80	4.41	0	-1193	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2932	-0.72	2.52	12	0.60	-128166.00	36507.00	202000	20220630	-54.50	91400	20230103	0.55	165400	-44.44	20230222	91400	0.55	20230103	195000	-52.87	20220817	91400	0.55	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
165	20230703	130849	57	100.00	KOSPI		화학	N	N	N	N	N	92000	-1800	5	-1.92	1518445500	16412	141.63	93800	94400	91800	121900	65700	93800	92520.44	4.41	0	-964	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2935	-0.72	2.52	12	0.51	-128166.00	36507.00	202000	20220630	-54.46	91400	20230103	0.66	165400	-44.38	20230222	91400	0.66	20230103	195000	-52.82	20220817	91400	0.66	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
166	20230703	120856	57	100.00	KOSPI		화학	N	N	N	N	N	91900	-1900	5	-2.03	1401415900	15140	130.65	93800	94400	91800	121900	65700	93800	92563.80	4.41	0	-916	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2932	-0.72	2.52	12	0.47	-128166.00	36507.00	202000	20220630	-54.50	91400	20230103	0.55	165400	-44.44	20230222	91400	0.55	20230103	195000	-52.87	20220817	91400	0.55	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
167	20230703	110849	57	100.00	KOSPI		화학	N	N	N	N	N	92200	-1600	5	-1.71	1217342000	13140	113.39	93800	94400	91800	121900	65700	93800	92643.99	4.41	0	-716	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2941	-0.72	2.53	12	0.41	-128166.00	36507.00	202000	20220630	-54.36	91400	20230103	0.88	165400	-44.26	20230222	91400	0.88	20230103	195000	-52.72	20220817	91400	0.88	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
168	20230703	100838	57	100.00	KOSPI		화학	N	N	N	N	N	92000	-1800	5	-1.92	720456400	7742	66.81	93800	94400	92000	121900	65700	93800	93058.18	4.41	0	-423	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	2935	-0.72	2.52	12	0.24	-128166.00	36507.00	202000	20220630	-54.46	91400	20230103	0.66	165400	-44.38	20230222	91400	0.66	20230103	195000	-52.82	20220817	91400	0.66	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N
169	20230703	090847	57	100.00	KOSPI		화학	N	N	N	N	N	94200	400	2	0.43	66546500	710	6.13	93800	94300	93100	121900	65700	93800	93727.46	4.41	0	193	95800	94800	93900	92900	92000	94350	92450	160	28100	5000	67530	100	1	3190126	3005	-0.73	2.58	12	0.02	-128166.00	36507.00	202000	20220630	-53.37	91400	20230103	3.06	165400	-43.05	20230222	91400	3.06	20230103	195000	-51.69	20220817	91400	3.06	20230103	2.67	N	298000	5000	159 억	140634	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History