KissMeData/006060/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 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	160214	57	100.00	KOSPI		화학	N	N	N	N	N	3425	10	2	0.29	160157690	46964	67.82	3415	3430	3385	4435	2395	3415	3410.22	8.33	0	4920	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1895	228.33	0.51	12	0.08	15.00	6761.00	5410	20220817	-36.69	3250	20230726	5.38	4435	-22.77	20230504	3250	5.38	20230726	5410	-36.69	20220817	3250	5.38	20230726	3.08	N	006060	500	276 억	4607517	N	N	16	N	N
3	20230731	150215	57	100.00	KOSPI		화학	N	N	N	N	N	3415	0	3	0.00	136775110	40129	57.95	3415	3430	3385	4435	2395	3415	3408.39	8.33	0	2635	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1889	227.67	0.51	12	0.07	15.00	6761.00	5410	20220817	-36.88	3250	20230726	5.08	4435	-23.00	20230504	3250	5.08	20230726	5410	-36.88	20220817	3250	5.08	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
4	20230731	140215	57	100.00	KOSPI		화학	N	N	N	N	N	3415	0	3	0.00	116670365	34252	49.46	3415	3425	3385	4435	2395	3415	3406.24	8.33	0	2485	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1889	227.67	0.51	12	0.06	15.00	6761.00	5410	20220817	-36.88	3250	20230726	5.08	4435	-23.00	20230504	3250	5.08	20230726	5410	-36.88	20220817	3250	5.08	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
5	20230731	130214	57	100.00	KOSPI		화학	N	N	N	N	N	3425	10	2	0.29	104291195	30626	44.22	3415	3425	3385	4435	2395	3415	3405.32	8.33	0	1991	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1895	228.33	0.51	12	0.06	15.00	6761.00	5410	20220817	-36.69	3250	20230726	5.38	4435	-22.77	20230504	3250	5.38	20230726	5410	-36.69	20220817	3250	5.38	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
6	20230731	120218	57	100.00	KOSPI		화학	N	N	N	N	N	3410	-5	5	-0.15	82051110	24110	34.82	3415	3420	3385	4435	2395	3415	3403.20	8.33	0	1055	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1886	227.33	0.50	12	0.04	15.00	6761.00	5410	20220817	-36.97	3250	20230726	4.92	4435	-23.11	20230504	3250	4.92	20230726	5410	-36.97	20220817	3250	4.92	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
7	20230731	110216	57	100.00	KOSPI		화학	N	N	N	N	N	3405	-10	5	-0.29	65756235	19327	27.91	3415	3420	3385	4435	2395	3415	3402.30	8.33	0	1055	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1884	227.00	0.50	12	0.03	15.00	6761.00	5410	20220817	-37.06	3250	20230726	4.77	4435	-23.22	20230504	3250	4.77	20230726	5410	-37.06	20220817	3250	4.77	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
8	20230731	100216	57	100.00	KOSPI		화학	N	N	N	N	N	3395	-20	5	-0.59	24959125	7345	10.61	3415	3420	3385	4435	2395	3415	3398.11	8.33	0	925	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1878	226.33	0.50	12	0.01	15.00	6761.00	5410	20220817	-37.25	3250	20230726	4.46	4435	-23.45	20230504	3250	4.46	20230726	5410	-37.25	20220817	3250	4.46	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
9	20230731	090214	57	100.00	KOSPI		화학	N	N	N	N	N	3415	0	3	0.00	1717745	503	0.73	3415	3415	3415	4435	2395	3415	3415.00	8.33	0	-416	3468	3441	3393	3366	3318	3455	3380	277	1020	500	2450	5	1	55320000	1889	227.67	0.51	12	0.00	15.00	6761.00	5410	20220817	-36.88	3250	20230726	5.08	4435	-23.00	20230504	3250	5.08	20230726	5410	-36.88	20220817	3250	5.08	20230726	3.08	N	006060	500	276 억	4607517	N	N	0	N	N
10	20230728	160215	57	100.00	KOSPI		화학	N	N	N	N	N	3415	25	2	0.74	234584650	69211	53.16	3345	3420	3345	4405	2375	3390	3389.41	8.30	0	12671	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1889	227.67	0.51	12	0.13	15.00	6761.00	5410	20220817	-36.88	3250	20230726	5.08	4435	-23.00	20230504	3250	5.08	20230726	5410	-36.88	20220817	3250	5.08	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
11	20230728	150213	57	100.00	KOSPI		화학	N	N	N	N	N	3390	0	3	0.00	210133295	62011	47.63	3345	3420	3345	4405	2375	3390	3388.65	8.30	0	8335	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1875	226.00	0.50	12	0.11	15.00	6761.00	5410	20220817	-37.34	3250	20230726	4.31	4435	-23.56	20230504	3250	4.31	20230726	5410	-37.34	20220817	3250	4.31	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
12	20230728	140214	57	100.00	KOSPI		화학	N	N	N	N	N	3405	15	2	0.44	198313940	58523	44.95	3345	3420	3345	4405	2375	3390	3388.65	8.30	0	9151	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1884	227.00	0.50	12	0.11	15.00	6761.00	5410	20220817	-37.06	3250	20230726	4.77	4435	-23.22	20230504	3250	4.77	20230726	5410	-37.06	20220817	3250	4.77	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
13	20230728	130215	57	100.00	KOSPI		화학	N	N	N	N	N	3395	5	2	0.15	171415155	50592	38.86	3345	3420	3345	4405	2375	3390	3388.19	8.30	0	9393	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1878	226.33	0.50	12	0.09	15.00	6761.00	5410	20220817	-37.25	3250	20230726	4.46	4435	-23.45	20230504	3250	4.46	20230726	5410	-37.25	20220817	3250	4.46	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
14	20230728	120214	57	100.00	KOSPI		화학	N	N	N	N	N	3405	15	2	0.44	160373465	47352	36.37	3345	3420	3345	4405	2375	3390	3386.84	8.30	0	9554	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1884	227.00	0.50	12	0.09	15.00	6761.00	5410	20220817	-37.06	3250	20230726	4.77	4435	-23.22	20230504	3250	4.77	20230726	5410	-37.06	20220817	3250	4.77	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
15	20230728	110215	57	100.00	KOSPI		화학	N	N	N	N	N	3400	10	2	0.29	93793005	27771	21.33	3345	3415	3345	4405	2375	3390	3377.37	8.30	0	847	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1881	226.67	0.50	12	0.05	15.00	6761.00	5410	20220817	-37.15	3250	20230726	4.62	4435	-23.34	20230504	3250	4.62	20230726	5410	-37.15	20220817	3250	4.62	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
16	20230728	100214	57	100.00	KOSPI		화학	N	N	N	N	N	3370	-20	5	-0.59	67069655	19910	15.29	3345	3410	3345	4405	2375	3390	3368.64	8.30	0	674	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1864	224.67	0.50	12	0.04	15.00	6761.00	5410	20220817	-37.71	3250	20230726	3.69	4435	-24.01	20230504	3250	3.69	20230726	5410	-37.71	20220817	3250	3.69	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
17	20230728	090215	57	100.00	KOSPI		화학	N	N	N	N	N	3345	-45	5	-1.33	4365225	1305	1.00	3345	3345	3345	4405	2375	3390	3345.00	8.30	0	201	3513	3451	3353	3291	3193	3482	3322	277	1015	500	2440	5	1	55320000	1850	223.00	0.49	12	0.00	15.00	6761.00	5410	20220817	-38.17	3250	20230726	2.92	4435	-24.58	20230504	3250	2.92	20230726	5410	-38.17	20220817	3250	2.92	20230726	3.05	N	006060	500	276 억	4593917	N	N	0	N	N
18	20230727	160214	57	100.00	KOSPI		화학	N	N	N	N	N	3390	80	2	2.42	428475405	128826	47.64	3255	3415	3255	4300	2320	3310	3326.00	8.23	-26109	33878	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1875	226.00	0.50	12	0.23	15.00	6761.00	5410	20220817	-37.34	3250	20230726	4.31	4435	-23.56	20230504	3250	4.31	20230726	5410	-37.34	20220817	3250	4.31	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
19	20230727	150213	57	100.00	KOSPI		화학	N	N	N	N	N	3390	80	2	2.42	410013475	123377	45.63	3255	3415	3255	4300	2320	3310	3323.26	8.23	-26109	34015	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1875	226.00	0.50	12	0.22	15.00	6761.00	5410	20220817	-37.34	3250	20230726	4.31	4435	-23.56	20230504	3250	4.31	20230726	5410	-37.34	20220817	3250	4.31	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
20	20230727	140213	57	100.00	KOSPI		화학	N	N	N	N	N	3385	75	2	2.27	392761990	118279	43.74	3255	3415	3255	4300	2320	3310	3320.64	8.23	-26109	34156	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1873	225.67	0.50	12	0.21	15.00	6761.00	5410	20220817	-37.43	3250	20230726	4.15	4435	-23.68	20230504	3250	4.15	20230726	5410	-37.43	20220817	3250	4.15	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
21	20230727	130214	57	100.00	KOSPI		화학	N	N	N	N	N	3390	80	2	2.42	377494220	113766	42.07	3255	3415	3255	4300	2320	3310	3318.16	8.23	-26109	35006	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1875	226.00	0.50	12	0.21	15.00	6761.00	5410	20220817	-37.34	3250	20230726	4.31	4435	-23.56	20230504	3250	4.31	20230726	5410	-37.34	20220817	3250	4.31	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
22	20230727	120215	57	100.00	KOSPI		화학	N	N	N	N	N	3385	75	2	2.27	348423370	105165	38.89	3255	3415	3255	4300	2320	3310	3313.11	8.23	-26109	40099	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1873	225.67	0.50	12	0.19	15.00	6761.00	5410	20220817	-37.43	3250	20230726	4.15	4435	-23.68	20230504	3250	4.15	20230726	5410	-37.43	20220817	3250	4.15	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
23	20230727	110213	57	100.00	KOSPI		화학	N	N	N	N	N	3415	105	2	3.17	339881760	102651	37.96	3255	3415	3255	4300	2320	3310	3311.04	8.23	-26109	40673	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1889	227.67	0.51	12	0.19	15.00	6761.00	5410	20220817	-36.88	3250	20230726	5.08	4435	-23.00	20230504	3250	5.08	20230726	5410	-36.88	20220817	3250	5.08	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
24	20230727	100214	57	100.00	KOSPI		화학	N	N	N	N	N	3400	90	2	2.72	320615885	96994	35.87	3255	3405	3255	4300	2320	3310	3305.52	8.23	-26109	41147	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1881	226.67	0.50	12	0.18	15.00	6761.00	5410	20220817	-37.15	3250	20230726	4.62	4435	-23.34	20230504	3250	4.62	20230726	5410	-37.15	20220817	3250	4.62	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
25	20230727	090215	57	100.00	KOSPI		화학	N	N	N	N	N	3330	20	2	0.60	158017600	48449	17.92	3255	3335	3255	4300	2320	3310	3261.52	8.23	-26109	7544	3563	3436	3343	3216	3123	3390	3170	277	990	500	2380	5	1	55320000	1842	222.00	0.49	12	0.09	15.00	6761.00	5410	20220817	-38.45	3250	20230726	2.46	4435	-24.92	20230504	3250	2.46	20230726	5410	-38.45	20220817	3250	2.46	20230726	2.99	N	006060	500	276 억	4553441	N	N	0	N	N
26	20230726	160212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3310	-160	5	-4.61	898710755	270291	278.13	3435	3470	3250	4510	2430	3470	3324.98	8.28	0	-26008	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1831	220.67	0.49	12	0.49	15.00	6761.00	5410	20220817	-38.82	3250	20230726	1.85	4435	-25.37	20230504	3250	1.85	20230726	5410	-38.82	20220817	3250	1.85	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
27	20230726	150214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3310	-160	5	-4.61	883996900	265834	273.55	3435	3470	3250	4510	2430	3470	3325.37	8.28	0	-24622	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1831	220.67	0.49	12	0.48	15.00	6761.00	5410	20220817	-38.82	3250	20230726	1.85	4435	-25.37	20230504	3250	1.85	20230726	5410	-38.82	20220817	3250	1.85	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
28	20230726	140214	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3300	-170	5	-4.90	855399115	257161	264.62	3435	3470	3250	4510	2430	3470	3326.32	8.28	0	-27200	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1826	220.00	0.49	12	0.46	15.00	6761.00	5410	20220817	-39.00	3250	20230726	1.54	4435	-25.59	20230504	3250	1.54	20230726	5410	-39.00	20220817	3250	1.54	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
29	20230726	130212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3275	-195	5	-5.62	823511565	247474	254.65	3435	3470	3250	4510	2430	3470	3327.67	8.28	0	-28932	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1812	218.33	0.48	12	0.45	15.00	6761.00	5410	20220817	-39.46	3250	20230726	0.77	4435	-26.16	20230504	3250	0.77	20230726	5410	-39.46	20220817	3250	0.77	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
30	20230726	120213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3300	-170	5	-4.90	695881250	209053	215.12	3435	3470	3250	4510	2430	3470	3328.73	8.28	0	-25652	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1826	220.00	0.49	12	0.38	15.00	6761.00	5410	20220817	-39.00	3250	20230726	1.54	4435	-25.59	20230504	3250	1.54	20230726	5410	-39.00	20220817	3250	1.54	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
31	20230726	110213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3300	-170	5	-4.90	586536920	175942	181.05	3435	3470	3250	4510	2430	3470	3333.69	8.28	0	-20227	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1826	220.00	0.49	12	0.32	15.00	6761.00	5410	20220817	-39.00	3250	20230726	1.54	4435	-25.59	20230504	3250	1.54	20230726	5410	-39.00	20220817	3250	1.54	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
32	20230726	100213	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3340	-130	5	-3.75	252843120	74799	76.97	3435	3470	3335	4510	2430	3470	3380.30	8.28	0	-10616	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1848	222.67	0.49	12	0.14	15.00	6761.00	5410	20220817	-38.26	3335	20230726	0.15	4435	-24.69	20230504	3335	0.15	20230726	5410	-38.26	20220817	3335	0.15	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
33	20230726	090212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3425	-45	5	-1.30	26364580	7686	7.91	3435	3435	3420	4510	2430	3470	3430.21	8.28	0	1197	3556	3512	3481	3437	3406	3497	3422	277	1040	500	2490	5	1	55320000	1895	228.33	0.51	12	0.01	15.00	6761.00	5410	20220817	-36.69	3420	20230726	0.15	4435	-22.77	20230504	3420	0.15	20230726	5410	-36.69	20220817	3420	0.15	20230726	3.04	N	006060	500	276 억	4579550	N	N	0	N	N
34	20230725	160212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3470	-30	5	-0.86	334780320	96218	45.42	3485	3525	3450	4550	2450	3500	3479.39	8.33	0	-25733	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1920	231.33	0.51	12	0.17	15.00	6761.00	5410	20220817	-35.86	3450	20230725	0.58	4435	-21.76	20230504	3450	0.58	20230725	5410	-35.86	20220817	3450	0.58	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
35	20230725	150210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3470	-30	5	-0.86	330050510	94854	44.78	3485	3525	3450	4550	2450	3500	3479.56	8.33	0	-25604	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1920	231.33	0.51	12	0.17	15.00	6761.00	5410	20220817	-35.86	3450	20230725	0.58	4435	-21.76	20230504	3450	0.58	20230725	5410	-35.86	20220817	3450	0.58	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
36	20230725	140211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3465	-35	5	-1.00	319110635	91695	43.29	3485	3525	3450	4550	2450	3500	3480.13	8.33	0	-25166	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1917	231.00	0.51	12	0.17	15.00	6761.00	5410	20220817	-35.95	3450	20230725	0.43	4435	-21.87	20230504	3450	0.43	20230725	5410	-35.95	20220817	3450	0.43	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
37	20230725	130212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3490	-10	5	-0.29	262360240	75331	35.56	3485	3525	3450	4550	2450	3500	3482.77	8.33	0	-22895	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1931	232.67	0.52	12	0.14	15.00	6761.00	5410	20220817	-35.49	3450	20230725	1.16	4435	-21.31	20230504	3450	1.16	20230725	5410	-35.49	20220817	3450	1.16	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
38	20230725	120212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3490	-10	5	-0.29	251820925	72302	34.13	3485	3525	3450	4550	2450	3500	3482.90	8.33	0	-21872	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1931	232.67	0.52	12	0.13	15.00	6761.00	5410	20220817	-35.49	3450	20230725	1.16	4435	-21.31	20230504	3450	1.16	20230725	5410	-35.49	20220817	3450	1.16	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
39	20230725	110212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3495	-5	5	-0.14	235831600	67730	31.97	3485	3525	3450	4550	2450	3500	3481.94	8.33	0	-20605	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1933	233.00	0.52	12	0.12	15.00	6761.00	5410	20220817	-35.40	3450	20230725	1.30	4435	-21.20	20230504	3450	1.30	20230725	5410	-35.40	20220817	3450	1.30	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
40	20230725	100212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3500	0	3	0.00	185533615	53335	25.18	3485	3525	3450	4550	2450	3500	3478.65	8.33	0	-13782	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1936	233.33	0.52	12	0.10	15.00	6761.00	5410	20220817	-35.30	3450	20230725	1.45	4435	-21.08	20230504	3450	1.45	20230725	5410	-35.30	20220817	3450	1.45	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
41	20230725	090212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3520	20	2	0.57	7078255	2031	0.96	3485	3520	3485	4550	2450	3500	3485.11	8.33	0	-3	3660	3580	3535	3455	3410	3557	3432	277	1050	500	2520	5	1	55320000	1947	234.67	0.52	12	0.00	15.00	6761.00	5410	20220817	-34.94	3485	20230725	1.00	4435	-20.63	20230504	3485	1.00	20230725	5410	-34.94	20220817	3485	1.00	20230725	3.01	N	006060	500	276 억	4605525	N	N	11	N	N
42	20230724	160211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3500	-115	5	-3.18	744398155	211223	232.95	3600	3615	3490	4695	2535	3615	3524.23	8.43	0	-38434	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1936	233.33	0.52	12	0.38	15.00	6761.00	5410	20220817	-35.30	3490	20230724	0.29	4435	-21.08	20230504	3490	0.29	20230724	5410	-35.30	20220817	3490	0.29	20230724	3.01	N	006060	500	276 억	4662341	N	N	11	N	N
43	20230724	150211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3500	-115	5	-3.18	710443135	201521	222.25	3600	3615	3490	4695	2535	3615	3525.40	8.43	0	-37939	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1936	233.33	0.52	12	0.36	15.00	6761.00	5410	20220817	-35.30	3490	20230724	0.29	4435	-21.08	20230504	3490	0.29	20230724	5410	-35.30	20220817	3490	0.29	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
44	20230724	140209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3500	-115	5	-3.18	664528855	188403	207.78	3600	3615	3490	4695	2535	3615	3527.17	8.43	0	-38269	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1936	233.33	0.52	12	0.34	15.00	6761.00	5410	20220817	-35.30	3490	20230724	0.29	4435	-21.08	20230504	3490	0.29	20230724	5410	-35.30	20220817	3490	0.29	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
45	20230724	130211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3500	-115	5	-3.18	591993095	167653	184.90	3600	3615	3490	4695	2535	3615	3531.06	8.43	0	-25568	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1936	233.33	0.52	12	0.30	15.00	6761.00	5410	20220817	-35.30	3490	20230724	0.29	4435	-21.08	20230504	3490	0.29	20230724	5410	-35.30	20220817	3490	0.29	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
46	20230724	120210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3520	-95	5	-2.63	350693975	98847	109.01	3600	3615	3520	4695	2535	3615	3547.85	8.43	0	-25676	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1947	234.67	0.52	12	0.18	15.00	6761.00	5410	20220817	-34.94	3520	20230724	0.00	4435	-20.63	20230504	3520	0.00	20230724	5410	-34.94	20220817	3520	0.00	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
47	20230724	110212	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3535	-80	5	-2.21	255293970	71787	79.17	3600	3615	3530	4695	2535	3615	3556.27	8.43	0	-23574	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1956	235.67	0.52	12	0.13	15.00	6761.00	5410	20220817	-34.66	3530	20230724	0.14	4435	-20.29	20230504	3530	0.14	20230724	5410	-34.66	20220817	3530	0.14	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
48	20230724	100209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3550	-65	5	-1.80	163066100	45697	50.40	3600	3615	3530	4695	2535	3615	3568.42	8.43	0	-18644	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1964	236.67	0.53	12	0.08	15.00	6761.00	5410	20220817	-34.38	3530	20230724	0.57	4435	-19.95	20230504	3530	0.57	20230724	5410	-34.38	20220817	3530	0.57	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
49	20230724	090210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3570	-45	5	-1.24	27491170	7645	8.43	3600	3615	3570	4695	2535	3615	3595.97	8.43	0	-4579	3688	3651	3623	3586	3558	3637	3572	277	1080	500	2600	5	1	55320000	1975	238.00	0.53	12	0.01	15.00	6761.00	5410	20220817	-34.01	3570	20230724	0.00	4435	-19.50	20230504	3570	0.00	20230724	5410	-34.01	20220817	3570	0.00	20230724	3.01	N	006060	500	276 억	4662341	N	N	0	N	N
50	20230721	160209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3615	-50	5	-1.36	325806120	90025	136.25	3660	3660	3595	4760	2570	3665	3619.06	8.44	0	-8818	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2000	241.00	0.53	12	0.16	15.00	6761.00	5410	20220817	-33.18	3595	20230721	0.56	4435	-18.49	20230504	3595	0.56	20230721	5410	-33.18	20220817	3595	0.56	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
51	20230721	150211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3615	-50	5	-1.36	307192575	84879	128.46	3660	3660	3595	4760	2570	3665	3619.18	8.44	0	-7653	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2000	241.00	0.53	12	0.15	15.00	6761.00	5410	20220817	-33.18	3595	20230721	0.56	4435	-18.49	20230504	3595	0.56	20230721	5410	-33.18	20220817	3595	0.56	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
52	20230721	140209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3630	-35	5	-0.95	286014250	79026	119.61	3660	3660	3595	4760	2570	3665	3619.24	8.44	0	-3757	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2008	242.00	0.54	12	0.14	15.00	6761.00	5410	20220817	-32.90	3595	20230721	0.97	4435	-18.15	20230504	3595	0.97	20230721	5410	-32.90	20220817	3595	0.97	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
53	20230721	130209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3615	-50	5	-1.36	242110710	66884	101.23	3660	3660	3595	4760	2570	3665	3619.86	8.44	0	173	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2000	241.00	0.53	12	0.12	15.00	6761.00	5410	20220817	-33.18	3595	20230721	0.56	4435	-18.49	20230504	3595	0.56	20230721	5410	-33.18	20220817	3595	0.56	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
54	20230721	120211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3625	-40	5	-1.09	213697715	59039	89.36	3660	3660	3595	4760	2570	3665	3619.60	8.44	0	4380	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2005	241.67	0.54	12	0.11	15.00	6761.00	5410	20220817	-32.99	3595	20230721	0.83	4435	-18.26	20230504	3595	0.83	20230721	5410	-32.99	20220817	3595	0.83	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
55	20230721	110210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3630	-35	5	-0.95	196872065	54391	82.32	3660	3660	3595	4760	2570	3665	3619.57	8.44	0	5730	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2008	242.00	0.54	12	0.10	15.00	6761.00	5410	20220817	-32.90	3595	20230721	0.97	4435	-18.15	20230504	3595	0.97	20230721	5410	-32.90	20220817	3595	0.97	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
56	20230721	100211	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3640	-25	5	-0.68	152476085	42125	63.76	3660	3660	3595	4760	2570	3665	3619.61	8.44	0	3445	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2014	242.67	0.54	12	0.08	15.00	6761.00	5410	20220817	-32.72	3595	20230721	1.25	4435	-17.93	20230504	3595	1.25	20230721	5410	-32.72	20220817	3595	1.25	20230721	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
57	20230721	090210	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	361985	99	0.15	3660	3660	3655	4760	2570	3665	3656.41	8.44	0	-70	3701	3682	3651	3632	3601	3692	3642	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.00	15.00	6761.00	5410	20220817	-32.44	3620	20230720	0.97	4435	-17.59	20230504	3620	0.97	20230720	5410	-32.44	20220817	3620	0.97	20230720	3.00	N	006060	500	276 억	4671429	N	N	269	N	N
58	20230720	160210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3665	-5	5	-0.14	240545900	65920	109.99	3635	3670	3620	4770	2570	3670	3648.98	8.44	0	-3827	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2027	244.33	0.54	12	0.12	15.00	6761.00	5410	20220817	-32.26	3620	20230720	1.24	4435	-17.36	20230504	3620	1.24	20230720	5410	-32.26	20220817	3620	1.24	20230720	2.92	N	006060	500	276 억	4668495	N	N	269	N	N
59	20230720	150209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3655	-15	5	-0.41	232696130	63777	106.41	3635	3670	3620	4770	2570	3670	3648.59	8.44	0	-3361	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2022	243.67	0.54	12	0.12	15.00	6761.00	5410	20220817	-32.44	3620	20230720	0.97	4435	-17.59	20230504	3620	0.97	20230720	5410	-32.44	20220817	3620	0.97	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
60	20230720	140208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3650	-20	5	-0.54	210383940	57661	96.21	3635	3670	3620	4770	2570	3670	3648.63	8.44	0	-2023	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2019	243.33	0.54	12	0.10	15.00	6761.00	5410	20220817	-32.53	3620	20230720	0.83	4435	-17.70	20230504	3620	0.83	20230720	5410	-32.53	20220817	3620	0.83	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
61	20230720	130209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3660	-10	5	-0.27	178812900	49019	81.79	3635	3670	3620	4770	2570	3670	3647.83	8.44	0	-1185	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2025	244.00	0.54	12	0.09	15.00	6761.00	5410	20220817	-32.35	3620	20230720	1.10	4435	-17.47	20230504	3620	1.10	20230720	5410	-32.35	20220817	3620	1.10	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
62	20230720	120210	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3660	-10	5	-0.27	174379840	47807	79.77	3635	3670	3620	4770	2570	3670	3647.58	8.44	0	-680	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2025	244.00	0.54	12	0.09	15.00	6761.00	5410	20220817	-32.35	3620	20230720	1.10	4435	-17.47	20230504	3620	1.10	20230720	5410	-32.35	20220817	3620	1.10	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
63	20230720	110209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3670	0	3	0.00	157552535	43202	72.08	3635	3670	3620	4770	2570	3670	3646.88	8.44	0	399	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2030	244.67	0.54	12	0.08	15.00	6761.00	5410	20220817	-32.16	3620	20230720	1.38	4435	-17.25	20230504	3620	1.38	20230720	5410	-32.16	20220817	3620	1.38	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
64	20230720	100208	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3650	-20	5	-0.54	125760290	34520	57.60	3635	3670	3620	4770	2570	3670	3643.11	8.44	0	1047	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2019	243.33	0.54	12	0.06	15.00	6761.00	5410	20220817	-32.53	3620	20230720	0.83	4435	-17.70	20230504	3620	0.83	20230720	5410	-32.53	20220817	3620	0.83	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
65	20230720	090209	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3660	-10	5	-0.27	19010900	5237	8.74	3635	3665	3620	4770	2570	3670	3630.11	8.44	0	782	3686	3677	3661	3652	3636	3682	3657	277	1100	500	2640	5	1	55320000	2025	244.00	0.54	12	0.01	15.00	6761.00	5410	20220817	-32.35	3620	20230720	1.10	4435	-17.47	20230504	3620	1.10	20230720	5410	-32.35	20220817	3620	1.10	20230720	2.92	N	006060	500	276 억	4668495	N	N	0	N	N
66	20230719	160212	57	100.00	KOSPI		화학	N	N	N	N	N	3670	5	2	0.14	219051020	59933	47.36	3665	3670	3645	4760	2570	3665	3654.93	8.47	0	-18988	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2030	244.67	0.54	12	0.11	15.00	6761.00	5410	20220817	-32.16	3640	20230103	0.82	4435	-17.25	20230504	3640	0.82	20230103	5410	-32.16	20220817	3640	0.82	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
67	20230719	150211	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	214437555	58675	46.37	3665	3670	3645	4760	2570	3665	3654.67	8.47	0	-18677	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.11	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
68	20230719	140211	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	200986085	54997	43.46	3665	3670	3645	4760	2570	3665	3654.49	8.47	0	-17356	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.10	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
69	20230719	130209	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	176423480	48269	38.14	3665	3670	3645	4760	2570	3665	3655.01	8.47	0	-16206	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.09	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
70	20230719	120211	57	100.00	KOSPI		화학	N	N	N	N	N	3650	-15	5	-0.41	162114695	44352	35.05	3665	3670	3645	4760	2570	3665	3655.18	8.47	0	-15868	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2019	243.33	0.54	12	0.08	15.00	6761.00	5410	20220817	-32.53	3640	20230103	0.27	4435	-17.70	20230504	3640	0.27	20230103	5410	-32.53	20220817	3640	0.27	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
71	20230719	110211	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	120328745	32901	26.00	3665	3670	3650	4760	2570	3665	3657.30	8.47	0	-10589	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.06	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
72	20230719	100210	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-10	5	-0.27	76332320	20871	16.49	3665	3670	3650	4760	2570	3665	3657.34	8.47	0	-3395	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2022	243.67	0.54	12	0.04	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
73	20230719	090211	57	100.00	KOSPI		화학	N	N	N	N	N	3670	5	2	0.14	62335	17	0.01	3665	3670	3665	4760	2570	3665	3666.76	8.47	0	1	3745	3705	3675	3635	3605	3690	3620	277	1095	500	2630	5	1	55320000	2030	244.67	0.54	12	0.00	15.00	6761.00	5410	20220817	-32.16	3640	20230103	0.82	4435	-17.25	20230504	3640	0.82	20230103	5410	-32.16	20220817	3640	0.82	20230103	2.90	N	006060	500	276 억	4687484	N	N	144	N	N
74	20230718	160211	57	100.00	KOSPI		화학	N	N	N	N	N	3665	-35	5	-0.95	459753390	125363	180.59	3700	3715	3645	4810	2590	3700	3667.38	8.49	0	-7607	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2027	244.33	0.54	12	0.23	15.00	6761.00	5410	20220817	-32.26	3640	20230103	0.69	4435	-17.36	20230504	3640	0.69	20230103	5410	-32.26	20220817	3640	0.69	20230103	2.84	N	006060	500	276 억	4695128	N	N	144	N	N
75	20230718	150210	57	100.00	KOSPI		화학	N	N	N	N	N	3665	-35	5	-0.95	444751005	121264	174.68	3700	3715	3645	4810	2590	3700	3667.63	8.49	0	-7039	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2027	244.33	0.54	12	0.22	15.00	6761.00	5410	20220817	-32.26	3640	20230103	0.69	4435	-17.36	20230504	3640	0.69	20230103	5410	-32.26	20220817	3640	0.69	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
76	20230718	140209	57	100.00	KOSPI		화학	N	N	N	N	N	3655	-45	5	-1.22	434839395	118554	170.78	3700	3715	3645	4810	2590	3700	3667.86	8.49	0	-6139	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2022	243.67	0.54	12	0.21	15.00	6761.00	5410	20220817	-32.44	3640	20230103	0.41	4435	-17.59	20230504	3640	0.41	20230103	5410	-32.44	20220817	3640	0.41	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
77	20230718	130210	57	100.00	KOSPI		화학	N	N	N	N	N	3660	-40	5	-1.08	383367500	104487	150.51	3700	3715	3645	4810	2590	3700	3669.04	8.49	0	-4184	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2025	244.00	0.54	12	0.19	15.00	6761.00	5410	20220817	-32.35	3640	20230103	0.55	4435	-17.47	20230504	3640	0.55	20230103	5410	-32.35	20220817	3640	0.55	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
78	20230718	120210	57	100.00	KOSPI		화학	N	N	N	N	N	3665	-35	5	-0.95	353080035	96205	138.58	3700	3715	3645	4810	2590	3700	3670.08	8.49	0	-2296	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2027	244.33	0.54	12	0.17	15.00	6761.00	5410	20220817	-32.26	3640	20230103	0.69	4435	-17.36	20230504	3640	0.69	20230103	5410	-32.26	20220817	3640	0.69	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
79	20230718	110210	57	100.00	KOSPI		화학	N	N	N	N	N	3650	-50	5	-1.35	330463830	90023	129.68	3700	3715	3645	4810	2590	3700	3670.88	8.49	0	-2130	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2019	243.33	0.54	12	0.16	15.00	6761.00	5410	20220817	-32.53	3640	20230103	0.27	4435	-17.70	20230504	3640	0.27	20230103	5410	-32.53	20220817	3640	0.27	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
80	20230718	100209	57	100.00	KOSPI		화학	N	N	N	N	N	3685	-15	5	-0.41	118370620	32094	46.23	3700	3715	3680	4810	2590	3700	3688.25	8.49	0	-1491	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2039	245.67	0.55	12	0.06	15.00	6761.00	5410	20220817	-31.89	3640	20230103	1.24	4435	-16.91	20230504	3640	1.24	20230103	5410	-31.89	20220817	3640	1.24	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
81	20230718	090208	57	100.00	KOSPI		화학	N	N	N	N	N	3715	15	2	0.41	133380	36	0.05	3700	3715	3700	4810	2590	3700	3705.14	8.49	0	1	3756	3727	3701	3672	3646	3715	3660	277	1110	500	2660	5	1	55320000	2055	247.67	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.84	N	006060	500	276 억	4695128	N	N	0	N	N
82	20230717	160210	57	100.00	KOSPI		화학	N	N	N	N	N	3700	-20	5	-0.54	255930910	69399	62.42	3715	3730	3675	4835	2605	3720	3687.82	8.48	0	1922	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2047	246.67	0.55	12	0.13	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
83	20230717	150209	57	100.00	KOSPI		화학	N	N	N	N	N	3705	-15	5	-0.40	246832940	66936	60.21	3715	3730	3675	4835	2605	3720	3687.60	8.48	0	2225	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2050	247.00	0.55	12	0.12	15.00	6761.00	5410	20220817	-31.52	3640	20230103	1.79	4435	-16.46	20230504	3640	1.79	20230103	5410	-31.52	20220817	3640	1.79	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
84	20230717	140210	57	100.00	KOSPI		화학	N	N	N	N	N	3705	-15	5	-0.40	239466720	64944	58.41	3715	3730	3675	4835	2605	3720	3687.28	8.48	0	2822	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2050	247.00	0.55	12	0.12	15.00	6761.00	5410	20220817	-31.52	3640	20230103	1.79	4435	-16.46	20230504	3640	1.79	20230103	5410	-31.52	20220817	3640	1.79	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
85	20230717	130208	57	100.00	KOSPI		화학	N	N	N	N	N	3690	-30	5	-0.81	230176015	62431	56.15	3715	3730	3675	4835	2605	3720	3686.89	8.48	0	3219	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2041	246.00	0.55	12	0.11	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
86	20230717	120210	57	100.00	KOSPI		화학	N	N	N	N	N	3685	-35	5	-0.94	199367080	54081	48.64	3715	3730	3675	4835	2605	3720	3686.45	8.48	0	3657	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2039	245.67	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.89	3640	20230103	1.24	4435	-16.91	20230504	3640	1.24	20230103	5410	-31.89	20220817	3640	1.24	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
87	20230717	110208	57	100.00	KOSPI		화학	N	N	N	N	N	3685	-35	5	-0.94	195952985	53155	47.81	3715	3730	3675	4835	2605	3720	3686.45	8.48	0	3686	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2039	245.67	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.89	3640	20230103	1.24	4435	-16.91	20230504	3640	1.24	20230103	5410	-31.89	20220817	3640	1.24	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
88	20230717	100209	57	100.00	KOSPI		화학	N	N	N	N	N	3700	-20	5	-0.54	93388805	25327	22.78	3715	3730	3675	4835	2605	3720	3687.32	8.48	0	700	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2047	246.67	0.55	12	0.05	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
89	20230717	090209	57	100.00	KOSPI		화학	N	N	N	N	N	3730	10	2	0.27	4466370	1198	1.08	3715	3730	3715	4835	2605	3720	3728.19	8.48	0	88	3780	3750	3715	3685	3650	3765	3700	277	1115	500	2670	5	1	55320000	2063	248.67	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.05	3640	20230103	2.47	4435	-15.90	20230504	3640	2.47	20230103	5410	-31.05	20220817	3640	2.47	20230103	2.83	N	006060	500	276 억	4690181	N	N	60	N	N
90	20230714	160208	57	100.00	KOSPI		화학	N	N	N	N	N	3720	0	3	0.00	409309605	110697	298.41	3710	3745	3680	4835	2605	3720	3697.57	8.47	0	5893	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2058	248.00	0.55	12	0.20	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.83	N	006060	500	276 억	4683496	N	N	60	N	N
91	20230714	150209	57	100.00	KOSPI		화학	N	N	N	N	N	3695	-25	5	-0.67	399168735	107961	291.04	3710	3745	3680	4835	2605	3720	3697.34	8.47	0	6098	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2044	246.33	0.55	12	0.20	15.00	6761.00	5410	20220817	-31.70	3640	20230103	1.51	4435	-16.69	20230504	3640	1.51	20230103	5410	-31.70	20220817	3640	1.51	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
92	20230714	140209	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-10	5	-0.27	374890845	101404	273.36	3710	3745	3680	4835	2605	3720	3697.00	8.47	0	6157	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2052	247.33	0.55	12	0.18	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
93	20230714	130207	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-10	5	-0.27	357623455	96744	260.80	3710	3745	3680	4835	2605	3720	3696.60	8.47	0	6318	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2052	247.33	0.55	12	0.17	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
94	20230714	120208	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-10	5	-0.27	343180560	92839	250.27	3710	3745	3680	4835	2605	3720	3696.51	8.47	0	5214	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2052	247.33	0.55	12	0.17	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
95	20230714	110208	57	100.00	KOSPI		화학	N	N	N	N	N	3695	-25	5	-0.67	280603825	75885	204.57	3710	3745	3680	4835	2605	3720	3697.75	8.47	0	2143	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2044	246.33	0.55	12	0.14	15.00	6761.00	5410	20220817	-31.70	3640	20230103	1.51	4435	-16.69	20230504	3640	1.51	20230103	5410	-31.70	20220817	3640	1.51	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
96	20230714	100209	57	100.00	KOSPI		화학	N	N	N	N	N	3715	-5	5	-0.13	100823645	27160	73.22	3710	3745	3705	4835	2605	3720	3712.21	8.47	0	-3847	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2055	247.67	0.55	12	0.05	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
97	20230714	090209	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-10	5	-0.27	5553940	1497	4.04	3710	3745	3710	4835	2605	3720	3710.05	8.47	0	1	3793	3756	3733	3696	3673	3745	3685	277	1115	500	2670	5	1	55320000	2052	247.33	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.83	N	006060	500	276 억	4683496	N	N	788	N	N
98	20230713	160207	57	100.00	KOSPI		화학	N	N	N	N	N	3720	-10	5	-0.27	136546910	36649	105.19	3730	3770	3710	4845	2615	3730	3725.83	8.48	0	-7711	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2058	248.00	0.55	12	0.07	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.79	N	006060	500	276 억	4691898	N	N	788	N	N
99	20230713	150206	57	100.00	KOSPI		화학	N	N	N	N	N	3730	0	3	0.00	127158835	34127	97.95	3730	3770	3710	4845	2615	3730	3726.05	8.48	0	-7891	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2063	248.67	0.55	12	0.06	15.00	6761.00	5410	20220817	-31.05	3640	20230103	2.47	4435	-15.90	20230504	3640	2.47	20230103	5410	-31.05	20220817	3640	2.47	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
100	20230713	140207	57	100.00	KOSPI		화학	N	N	N	N	N	3725	-5	5	-0.13	82723725	22165	63.62	3730	3770	3715	4845	2615	3730	3732.18	8.48	0	-7223	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2061	248.33	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
101	20230713	130207	57	100.00	KOSPI		화학	N	N	N	N	N	3735	5	2	0.13	57346160	15345	44.04	3730	3770	3725	4845	2615	3730	3737.12	8.48	0	-5642	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2066	249.00	0.55	12	0.03	15.00	6761.00	5410	20220817	-30.96	3640	20230103	2.61	4435	-15.78	20230504	3640	2.61	20230103	5410	-30.96	20220817	3640	2.61	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
102	20230713	120205	57	100.00	KOSPI		화학	N	N	N	N	N	3735	5	2	0.13	45467855	12165	34.91	3730	3770	3725	4845	2615	3730	3737.60	8.48	0	-2702	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2066	249.00	0.55	12	0.02	15.00	6761.00	5410	20220817	-30.96	3640	20230103	2.61	4435	-15.78	20230504	3640	2.61	20230103	5410	-30.96	20220817	3640	2.61	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
103	20230713	110208	57	100.00	KOSPI		화학	N	N	N	N	N	3745	15	2	0.40	31328810	8379	24.05	3730	3770	3725	4845	2615	3730	3738.97	8.48	0	-180	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2072	249.67	0.55	12	0.02	15.00	6761.00	5410	20220817	-30.78	3640	20230103	2.88	4435	-15.56	20230504	3640	2.88	20230103	5410	-30.78	20220817	3640	2.88	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
104	20230713	100208	57	100.00	KOSPI		화학	N	N	N	N	N	3745	15	2	0.40	23789455	6363	18.26	3730	3770	3725	4845	2615	3730	3738.72	8.48	0	186	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2072	249.67	0.55	12	0.01	15.00	6761.00	5410	20220817	-30.78	3640	20230103	2.88	4435	-15.56	20230504	3640	2.88	20230103	5410	-30.78	20220817	3640	2.88	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
105	20230713	090155	57	100.00	KOSPI		화학	N	N	N	N	N	3770	40	2	1.07	276075	74	0.21	3730	3770	3730	4845	2615	3730	3730.74	8.48	0	1	3790	3760	3730	3700	3670	3745	3685	277	1115	500	2680	5	1	55320000	2086	251.33	0.56	12	0.00	15.00	6761.00	5410	20220817	-30.31	3640	20230103	3.57	4435	-14.99	20230504	3640	3.57	20230103	5410	-30.31	20220817	3640	3.57	20230103	2.79	N	006060	500	276 억	4691898	N	N	0	N	N
106	20230712	160206	57	100.00	KOSPI		화학	N	N	N	N	N	3730	-30	5	-0.80	129398565	34812	79.20	3750	3760	3700	4885	2635	3760	3717.07	8.48	0	1698	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2063	248.67	0.55	12	0.06	15.00	6761.00	5410	20220817	-31.05	3640	20230103	2.47	4435	-15.90	20230504	3640	2.47	20230103	5410	-31.05	20220817	3640	2.47	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
107	20230712	150206	57	100.00	KOSPI		화학	N	N	N	N	N	3715	-45	5	-1.20	104929775	28218	64.20	3750	3760	3700	4885	2635	3760	3718.54	8.48	0	2102	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2055	247.67	0.55	12	0.05	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
108	20230712	140204	57	100.00	KOSPI		화학	N	N	N	N	N	3725	-35	5	-0.93	89787215	24141	54.92	3750	3760	3700	4885	2635	3760	3719.28	8.48	0	1640	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2061	248.33	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
109	20230712	130206	57	100.00	KOSPI		화학	N	N	N	N	N	3730	-30	5	-0.80	76266975	20505	46.65	3750	3760	3700	4885	2635	3760	3719.43	8.48	0	1974	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2063	248.67	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.05	3640	20230103	2.47	4435	-15.90	20230504	3640	2.47	20230103	5410	-31.05	20220817	3640	2.47	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
110	20230712	120206	57	100.00	KOSPI		화학	N	N	N	N	N	3720	-40	5	-1.06	74517135	20035	45.58	3750	3760	3700	4885	2635	3760	3719.35	8.48	0	1974	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2058	248.00	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
111	20230712	110206	57	100.00	KOSPI		화학	N	N	N	N	N	3715	-45	5	-1.20	60132510	16167	36.78	3750	3760	3700	4885	2635	3760	3719.46	8.48	0	1294	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2055	247.67	0.55	12	0.03	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
112	20230712	100207	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-50	5	-1.33	32719070	8770	19.95	3750	3760	3710	4885	2635	3760	3730.79	8.48	0	1192	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2052	247.33	0.55	12	0.02	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
113	20230712	090206	57	100.00	KOSPI		화학	N	N	N	N	N	3760	0	3	0.00	270010	72	0.16	3750	3760	3750	4885	2635	3760	3750.14	8.48	0	1	3833	3796	3733	3696	3633	3815	3715	277	1125	500	2700	5	1	55320000	2080	250.67	0.56	12	0.00	15.00	6761.00	5410	20220817	-30.50	3640	20230103	3.30	4435	-15.22	20230504	3640	3.30	20230103	5410	-30.50	20220817	3640	3.30	20230103	2.79	N	006060	500	276 억	4692415	N	N	0	N	N
114	20230711	160205	57	100.00	KOSPI		화학	N	N	N	N	N	3760	70	2	1.90	163558610	43948	54.61	3670	3770	3670	4795	2585	3690	3721.46	8.49	0	-6676	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2080	250.67	0.56	12	0.08	15.00	6761.00	5410	20220817	-30.50	3640	20230103	3.30	4435	-15.22	20230504	3640	3.30	20230103	5410	-30.50	20220817	3640	3.30	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
115	20230711	150203	57	100.00	KOSPI		화학	N	N	N	N	N	3735	45	2	1.22	128913865	34732	43.16	3670	3750	3670	4795	2585	3690	3711.67	8.49	0	-2173	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2066	249.00	0.55	12	0.06	15.00	6761.00	5410	20220817	-30.96	3640	20230103	2.61	4435	-15.78	20230504	3640	2.61	20230103	5410	-30.96	20220817	3640	2.61	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
116	20230711	140203	57	100.00	KOSPI		화학	N	N	N	N	N	3715	25	2	0.68	106015510	28592	35.53	3670	3730	3670	4795	2585	3690	3707.87	8.49	0	-2133	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2055	247.67	0.55	12	0.05	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
117	20230711	130203	57	100.00	KOSPI		화학	N	N	N	N	N	3710	20	2	0.54	91600030	24706	30.70	3670	3730	3670	4795	2585	3690	3707.60	8.49	0	-1122	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2052	247.33	0.55	12	0.04	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
118	20230711	120204	57	100.00	KOSPI		화학	N	N	N	N	N	3710	20	2	0.54	66931550	18048	22.43	3670	3730	3670	4795	2585	3690	3708.53	8.49	0	-989	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2052	247.33	0.55	12	0.03	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
119	20230711	110205	57	100.00	KOSPI		화학	N	N	N	N	N	3700	10	2	0.27	59921825	16155	20.07	3670	3730	3670	4795	2585	3690	3709.18	8.49	0	-372	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2047	246.67	0.55	12	0.03	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
120	20230711	100205	57	100.00	KOSPI		화학	N	N	N	N	N	3725	35	2	0.95	46063240	12424	15.44	3670	3730	3670	4795	2585	3690	3707.60	8.49	0	2035	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2061	248.33	0.55	12	0.02	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
121	20230711	090204	57	100.00	KOSPI		화학	N	N	N	N	N	3690	0	3	0.00	3879390	1057	1.31	3670	3690	3670	4795	2585	3690	3670.19	8.49	0	105	3746	3717	3696	3667	3646	3732	3682	277	1105	500	2650	5	1	55320000	2041	246.00	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.81	N	006060	500	276 억	4695821	N	N	0	N	N
122	20230710	160204	57	100.00	KOSPI		화학	N	N	N	N	N	3690	-50	5	-1.34	294617175	79851	114.08	3685	3725	3675	4860	2620	3740	3689.58	8.49	0	-2999	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2041	246.00	0.55	12	0.14	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
123	20230710	150204	57	100.00	KOSPI		화학	N	N	N	N	N	3690	-50	5	-1.34	261504915	70872	101.25	3685	3725	3675	4860	2620	3740	3689.82	8.49	0	-1548	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2041	246.00	0.55	12	0.13	15.00	6761.00	5410	20220817	-31.79	3640	20230103	1.37	4435	-16.80	20230504	3640	1.37	20230103	5410	-31.79	20220817	3640	1.37	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
124	20230710	140202	57	100.00	KOSPI		화학	N	N	N	N	N	3700	-40	5	-1.07	220606685	59790	85.42	3685	3725	3675	4860	2620	3740	3689.69	8.49	0	885	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2047	246.67	0.55	12	0.11	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
125	20230710	130201	57	100.00	KOSPI		화학	N	N	N	N	N	3700	-40	5	-1.07	202891370	54991	78.57	3685	3725	3675	4860	2620	3740	3689.54	8.49	0	978	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2047	246.67	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
126	20230710	120204	57	100.00	KOSPI		화학	N	N	N	N	N	3705	-35	5	-0.94	197637435	53571	76.54	3685	3725	3675	4860	2620	3740	3689.26	8.49	0	1855	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2050	247.00	0.55	12	0.10	15.00	6761.00	5410	20220817	-31.52	3640	20230103	1.79	4435	-16.46	20230504	3640	1.79	20230103	5410	-31.52	20220817	3640	1.79	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
127	20230710	110204	57	100.00	KOSPI		화학	N	N	N	N	N	3695	-45	5	-1.20	146428820	39686	56.70	3685	3725	3675	4860	2620	3740	3689.68	8.49	0	3553	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2044	246.33	0.55	12	0.07	15.00	6761.00	5410	20220817	-31.70	3640	20230103	1.51	4435	-16.69	20230504	3640	1.51	20230103	5410	-31.70	20220817	3640	1.51	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
128	20230710	100203	57	100.00	KOSPI		화학	N	N	N	N	N	3715	-25	5	-0.67	35616495	9634	13.76	3685	3725	3685	4860	2620	3740	3696.96	8.49	0	1471	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2055	247.67	0.55	12	0.02	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
129	20230710	090203	57	100.00	KOSPI		화학	N	N	N	N	N	3725	-15	5	-0.40	9898010	2686	3.84	3685	3725	3685	4860	2620	3740	3685.04	8.49	0	181	3806	3772	3731	3697	3656	3790	3715	277	1120	500	2690	5	1	55320000	2061	248.33	0.55	12	0.00	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.77	N	006060	500	276 억	4696478	N	N	1	N	N
130	20230707	160202	57	100.00	KOSPI		화학	N	N	N	N	N	3740	-40	5	-1.06	259530420	69884	70.33	3725	3765	3690	4910	2650	3780	3713.73	8.50	0	2208	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2069	249.33	0.55	12	0.13	15.00	6761.00	5410	20220817	-30.87	3640	20230103	2.75	4435	-15.67	20230504	3640	2.75	20230103	5410	-30.87	20220817	3640	2.75	20230103	2.81	N	006060	500	276 억	4704428	N	N	1	N	N
131	20230707	150203	57	100.00	KOSPI		화학	N	N	N	N	N	3715	-65	5	-1.72	217611695	58612	58.98	3725	3765	3690	4910	2650	3780	3712.75	8.50	0	781	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2055	247.67	0.55	12	0.11	15.00	6761.00	5410	20220817	-31.33	3640	20230103	2.06	4435	-16.23	20230504	3640	2.06	20230103	5410	-31.33	20220817	3640	2.06	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
132	20230707	140205	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-70	5	-1.85	162943770	43861	44.14	3725	3765	3690	4910	2650	3780	3715.00	8.50	0	-381	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2052	247.33	0.55	12	0.08	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
133	20230707	130205	57	100.00	KOSPI		화학	N	N	N	N	N	3735	-45	5	-1.19	137522695	37030	37.27	3725	3765	3690	4910	2650	3780	3713.82	8.50	0	664	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2066	249.00	0.55	12	0.07	15.00	6761.00	5410	20220817	-30.96	3640	20230103	2.61	4435	-15.78	20230504	3640	2.61	20230103	5410	-30.96	20220817	3640	2.61	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
134	20230707	120204	57	100.00	KOSPI		화학	N	N	N	N	N	3725	-55	5	-1.46	125869855	33902	34.12	3725	3765	3690	4910	2650	3780	3712.75	8.50	0	-642	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2061	248.33	0.55	12	0.06	15.00	6761.00	5410	20220817	-31.15	3640	20230103	2.34	4435	-16.01	20230504	3640	2.34	20230103	5410	-31.15	20220817	3640	2.34	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
135	20230707	110203	57	100.00	KOSPI		화학	N	N	N	N	N	3700	-80	5	-2.12	107623800	28977	29.16	3725	3765	3695	4910	2650	3780	3714.11	8.50	0	587	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2047	246.67	0.55	12	0.05	15.00	6761.00	5410	20220817	-31.61	3640	20230103	1.65	4435	-16.57	20230504	3640	1.65	20230103	5410	-31.61	20220817	3640	1.65	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
136	20230707	100204	57	100.00	KOSPI		화학	N	N	N	N	N	3720	-60	5	-1.59	40698460	10908	10.98	3725	3765	3715	4910	2650	3780	3731.06	8.50	0	1144	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2058	248.00	0.55	12	0.02	15.00	6761.00	5410	20220817	-31.24	3640	20230103	2.20	4435	-16.12	20230504	3640	2.20	20230103	5410	-31.24	20220817	3640	2.20	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
137	20230707	090203	57	100.00	KOSPI		화학	N	N	N	N	N	3765	-15	5	-0.40	574745	154	0.15	3725	3765	3725	4910	2650	3780	3731.80	8.50	0	22	3870	3825	3765	3720	3660	3795	3690	277	1130	500	2720	5	1	55320000	2083	251.00	0.56	12	0.00	15.00	6761.00	5410	20220817	-30.41	3640	20230103	3.43	4435	-15.11	20230504	3640	3.43	20230103	5410	-30.41	20220817	3640	3.43	20230103	2.81	N	006060	500	276 억	4704428	N	N	10	N	N
138	20230706	160201	57	100.00	KOSPI		화학	N	N	N	N	N	3780	-20	5	-0.53	371435355	99357	107.30	3810	3810	3705	4940	2660	3800	3738.39	8.53	0	-10131	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2091	252.00	0.56	12	0.18	15.00	6761.00	5410	20220817	-30.13	3640	20230103	3.85	4435	-14.77	20230504	3640	3.85	20230103	5410	-30.13	20220817	3640	3.85	20230103	2.82	N	006060	500	276 억	4717067	N	N	10	N	N
139	20230706	150203	57	100.00	KOSPI		화학	N	N	N	N	N	3710	-90	5	-2.37	336574270	90058	97.26	3810	3810	3705	4940	2660	3800	3737.31	8.53	0	-11272	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2052	247.33	0.55	12	0.16	15.00	6761.00	5410	20220817	-31.42	3640	20230103	1.92	4435	-16.35	20230504	3640	1.92	20230103	5410	-31.42	20220817	3640	1.92	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
140	20230706	140203	57	100.00	KOSPI		화학	N	N	N	N	N	3745	-55	5	-1.45	277217805	74122	80.05	3810	3810	3705	4940	2660	3800	3740.02	8.53	0	-11885	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2072	249.67	0.55	12	0.13	15.00	6761.00	5410	20220817	-30.78	3640	20230103	2.88	4435	-15.56	20230504	3640	2.88	20230103	5410	-30.78	20220817	3640	2.88	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
141	20230706	130202	57	100.00	KOSPI		화학	N	N	N	N	N	3750	-50	5	-1.32	146546000	39070	42.19	3810	3810	3730	4940	2660	3800	3750.86	8.53	0	-8805	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2075	250.00	0.55	12	0.07	15.00	6761.00	5410	20220817	-30.68	3640	20230103	3.02	4435	-15.45	20230504	3640	3.02	20230103	5410	-30.68	20220817	3640	3.02	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
142	20230706	120202	57	100.00	KOSPI		화학	N	N	N	N	N	3755	-45	5	-1.18	119692890	31926	34.48	3810	3810	3730	4940	2660	3800	3749.07	8.53	0	-6221	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2077	250.33	0.56	12	0.06	15.00	6761.00	5410	20220817	-30.59	3640	20230103	3.16	4435	-15.33	20230504	3640	3.16	20230103	5410	-30.59	20220817	3640	3.16	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
143	20230706	110203	57	100.00	KOSPI		화학	N	N	N	N	N	3760	-40	5	-1.05	84780945	22628	24.44	3810	3810	3730	4940	2660	3800	3746.73	8.53	0	-3194	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2080	250.67	0.56	12	0.04	15.00	6761.00	5410	20220817	-30.50	3640	20230103	3.30	4435	-15.22	20230504	3640	3.30	20230103	5410	-30.50	20220817	3640	3.30	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
144	20230706	100202	57	100.00	KOSPI		화학	N	N	N	N	N	3760	-40	5	-1.05	64520225	17233	18.61	3810	3810	3730	4940	2660	3800	3743.99	8.53	0	-3176	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2080	250.67	0.56	12	0.03	15.00	6761.00	5410	20220817	-30.50	3640	20230103	3.30	4435	-15.22	20230504	3640	3.30	20230103	5410	-30.50	20220817	3640	3.30	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
145	20230706	090202	57	100.00	KOSPI		화학	N	N	N	N	N	3800	0	3	0.00	209520	55	0.06	3810	3810	3800	4940	2660	3800	3809.45	8.53	0	-2	3913	3856	3808	3751	3703	3832	3727	277	1140	500	2730	5	1	55320000	2102	253.33	0.56	12	0.00	15.00	6761.00	5410	20220817	-29.76	3640	20230103	4.40	4435	-14.32	20230504	3640	4.40	20230103	5410	-29.76	20220817	3640	4.40	20230103	2.82	N	006060	500	276 억	4717067	N	N	0	N	N
146	20230705	160203	57	100.00	KOSPI		화학	N	N	N	N	N	3800	-40	5	-1.04	347382830	91585	206.18	3810	3865	3760	4990	2690	3840	3793.01	8.54	0	-7009	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2102	253.33	0.56	12	0.17	15.00	6761.00	5410	20220817	-29.76	3640	20230103	4.40	4435	-14.32	20230504	3640	4.40	20230103	5410	-29.76	20220817	3640	4.40	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
147	20230705	150201	57	100.00	KOSPI		화학	N	N	N	N	N	3770	-70	5	-1.82	325763850	85888	193.35	3810	3865	3760	4990	2690	3840	3792.89	8.54	0	-5567	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2086	251.33	0.56	12	0.16	15.00	6761.00	5410	20220817	-30.31	3640	20230103	3.57	4435	-14.99	20230504	3640	3.57	20230103	5410	-30.31	20220817	3640	3.57	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
148	20230705	140200	57	100.00	KOSPI		화학	N	N	N	N	N	3765	-75	5	-1.95	302352885	79671	179.36	3810	3865	3760	4990	2690	3840	3795.02	8.54	0	-4252	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2083	251.00	0.56	12	0.14	15.00	6761.00	5410	20220817	-30.41	3640	20230103	3.43	4435	-15.11	20230504	3640	3.43	20230103	5410	-30.41	20220817	3640	3.43	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
149	20230705	130200	57	100.00	KOSPI		화학	N	N	N	N	N	3790	-50	5	-1.30	277951785	73208	164.81	3810	3865	3760	4990	2690	3840	3796.74	8.54	0	-716	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2097	252.67	0.56	12	0.13	15.00	6761.00	5410	20220817	-29.94	3640	20230103	4.12	4435	-14.54	20230504	3640	4.12	20230103	5410	-29.94	20220817	3640	4.12	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
150	20230705	120201	57	100.00	KOSPI		화학	N	N	N	N	N	3795	-45	5	-1.17	268413270	70683	159.12	3810	3865	3760	4990	2690	3840	3797.42	8.54	0	-580	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2099	253.00	0.56	12	0.13	15.00	6761.00	5410	20220817	-29.85	3640	20230103	4.26	4435	-14.43	20230504	3640	4.26	20230103	5410	-29.85	20220817	3640	4.26	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
151	20230705	110202	57	100.00	KOSPI		화학	N	N	N	N	N	3795	-45	5	-1.17	134502220	35240	79.33	3810	3865	3790	4990	2690	3840	3816.75	8.54	0	-6692	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2099	253.00	0.56	12	0.06	15.00	6761.00	5410	20220817	-29.85	3640	20230103	4.26	4435	-14.43	20230504	3640	4.26	20230103	5410	-29.85	20220817	3640	4.26	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
152	20230705	100202	57	100.00	KOSPI		화학	N	N	N	N	N	3810	-30	5	-0.78	77065165	20116	45.29	3810	3865	3810	4990	2690	3840	3831.04	8.54	0	-2991	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2108	254.00	0.56	12	0.04	15.00	6761.00	5410	20220817	-29.57	3640	20230103	4.67	4435	-14.09	20230504	3640	4.67	20230103	5410	-29.57	20220817	3640	4.67	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
153	20230705	090200	57	100.00	KOSPI		화학	N	N	N	N	N	3845	5	2	0.13	9539670	2498	5.62	3810	3845	3810	4990	2690	3840	3818.92	8.54	0	-494	3926	3882	3846	3802	3766	3865	3785	277	1150	500	2760	5	1	55320000	2127	256.33	0.57	12	0.00	15.00	6761.00	5410	20220817	-28.93	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5410	-28.93	20220817	3640	5.63	20230103	2.82	N	006060	500	276 억	4725032	N	N	118	N	N
154	20230704	160200	57	100.00	KOSPI		화학	N	N	N	N	N	3840	-10	5	-0.26	170295650	44420	82.04	3890	3890	3810	5000	2695	3850	3833.76	8.55	0	-9613	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2124	256.00	0.57	12	0.08	15.00	6761.00	5410	20220817	-29.02	3640	20230103	5.49	4435	-13.42	20230504	3640	5.49	20230103	5410	-29.02	20220817	3640	5.49	20230103	2.81	N	006060	500	276 억	4731959	N	N	118	N	N
155	20230704	150159	57	100.00	KOSPI		화학	N	N	N	N	N	3835	-15	5	-0.39	163604745	42677	78.82	3890	3890	3810	5000	2695	3850	3833.56	8.55	0	-9656	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2122	255.67	0.57	12	0.08	15.00	6761.00	5410	20220817	-29.11	3640	20230103	5.36	4435	-13.53	20230504	3640	5.36	20230103	5410	-29.11	20220817	3640	5.36	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
156	20230704	140201	57	100.00	KOSPI		화학	N	N	N	N	N	3845	-5	5	-0.13	126972755	33128	61.18	3890	3890	3810	5000	2695	3850	3832.79	8.55	0	-9219	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2127	256.33	0.57	12	0.06	15.00	6761.00	5410	20220817	-28.93	3640	20230103	5.63	4435	-13.30	20230504	3640	5.63	20230103	5410	-28.93	20220817	3640	5.63	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
157	20230704	130159	57	100.00	KOSPI		화학	N	N	N	N	N	3835	-15	5	-0.39	117949045	30779	56.85	3890	3890	3810	5000	2695	3850	3832.13	8.55	0	-9199	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2122	255.67	0.57	12	0.06	15.00	6761.00	5410	20220817	-29.11	3640	20230103	5.36	4435	-13.53	20230504	3640	5.36	20230103	5410	-29.11	20220817	3640	5.36	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
158	20230704	120200	57	100.00	KOSPI		화학	N	N	N	N	N	3830	-20	5	-0.52	101160940	26397	48.75	3890	3890	3810	5000	2695	3850	3832.29	8.55	0	-8893	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2119	255.33	0.57	12	0.05	15.00	6761.00	5410	20220817	-29.21	3640	20230103	5.22	4435	-13.64	20230504	3640	5.22	20230103	5410	-29.21	20220817	3640	5.22	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
159	20230704	110158	57	100.00	KOSPI		화학	N	N	N	N	N	3840	-10	5	-0.26	84187055	21959	40.56	3890	3890	3810	5000	2695	3850	3833.83	8.55	0	-7724	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2124	256.00	0.57	12	0.04	15.00	6761.00	5410	20220817	-29.02	3640	20230103	5.49	4435	-13.42	20230504	3640	5.49	20230103	5410	-29.02	20220817	3640	5.49	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
160	20230704	100158	57	100.00	KOSPI		화학	N	N	N	N	N	3835	-15	5	-0.39	42065160	10940	20.21	3890	3890	3830	5000	2695	3850	3845.08	8.55	0	-7377	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2122	255.67	0.57	12	0.02	15.00	6761.00	5410	20220817	-29.11	3640	20230103	5.36	4435	-13.53	20230504	3640	5.36	20230103	5410	-29.11	20220817	3640	5.36	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
161	20230704	090158	57	100.00	KOSPI		화학	N	N	N	N	N	3880	30	2	0.78	4632485	1199	2.21	3890	3890	3845	5000	2695	3850	3863.62	8.55	0	-228	3940	3895	3865	3820	3790	3880	3805	277	1152	500	2770	5	1	55320000	2146	258.67	0.57	12	0.00	15.00	6761.00	5410	20220817	-28.28	3640	20230103	6.59	4435	-12.51	20230504	3640	6.59	20230103	5410	-28.28	20220817	3640	6.59	20230103	2.81	N	006060	500	276 억	4731959	N	N	179	N	N
162	20230703	160157	57	100.00	KOSPI		화학	N	N	N	N	N	3850	-35	5	-0.90	209479880	54123	129.03	3885	3910	3835	5050	2720	3885	3870.48	8.55	0	3513	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2130	256.67	0.57	12	0.10	15.00	6761.00	5410	20220817	-28.84	3640	20230103	5.77	4435	-13.19	20230504	3640	5.77	20230103	5410	-28.84	20220817	3640	5.77	20230103	2.81	N	006060	500	276 억	4729102	N	N	179	N	N
163	20230703	150159	57	100.00	KOSPI		화학	N	N	N	N	N	3860	-25	5	-0.64	184977450	47749	113.83	3885	3910	3850	5050	2720	3885	3873.95	8.55	0	3630	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2135	257.33	0.57	12	0.09	15.00	6761.00	5410	20220817	-28.65	3640	20230103	6.04	4435	-12.97	20230504	3640	6.04	20230103	5410	-28.65	20220817	3640	6.04	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
164	20230703	140159	57	100.00	KOSPI		화학	N	N	N	N	N	3870	-15	5	-0.39	152600705	39357	93.83	3885	3910	3860	5050	2720	3885	3877.35	8.55	0	3100	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2141	258.00	0.57	12	0.07	15.00	6761.00	5410	20220817	-28.47	3640	20230103	6.32	4435	-12.74	20230504	3640	6.32	20230103	5410	-28.47	20220817	3640	6.32	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
165	20230703	130157	57	100.00	KOSPI		화학	N	N	N	N	N	3875	-10	5	-0.26	130039240	33519	79.91	3885	3910	3860	5050	2720	3885	3879.57	8.55	0	4029	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2144	258.33	0.57	12	0.06	15.00	6761.00	5410	20220817	-28.37	3640	20230103	6.46	4435	-12.63	20230504	3640	6.46	20230103	5410	-28.37	20220817	3640	6.46	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
166	20230703	120158	57	100.00	KOSPI		화학	N	N	N	N	N	3875	-10	5	-0.26	121437235	31297	74.61	3885	3910	3860	5050	2720	3885	3880.16	8.55	0	4640	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2144	258.33	0.57	12	0.06	15.00	6761.00	5410	20220817	-28.37	3640	20230103	6.46	4435	-12.63	20230504	3640	6.46	20230103	5410	-28.37	20220817	3640	6.46	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
167	20230703	110158	57	100.00	KOSPI		화학	N	N	N	N	N	3860	-25	5	-0.64	106670010	27479	65.51	3885	3910	3860	5050	2720	3885	3881.87	8.55	0	4279	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2135	257.33	0.57	12	0.05	15.00	6761.00	5410	20220817	-28.65	3640	20230103	6.04	4435	-12.97	20230504	3640	6.04	20230103	5410	-28.65	20220817	3640	6.04	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
168	20230703	100156	57	100.00	KOSPI		화학	N	N	N	N	N	3895	10	2	0.26	57452140	14756	35.18	3885	3910	3880	5050	2720	3885	3893.48	8.55	0	5470	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2155	259.67	0.58	12	0.03	15.00	6761.00	5410	20220817	-28.00	3640	20230103	7.01	4435	-12.18	20230504	3640	7.01	20230103	5410	-28.00	20220817	3640	7.01	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N
169	20230703	090156	57	100.00	KOSPI		화학	N	N	N	N	N	3880	-5	5	-0.13	11631385	2994	7.14	3885	3885	3880	5050	2720	3885	3884.90	8.55	0	478	3918	3901	3878	3861	3838	3910	3870	277	1165	500	2790	5	1	55320000	2146	258.67	0.57	12	0.01	15.00	6761.00	5410	20220817	-28.28	3640	20230103	6.59	4435	-12.51	20230504	3640	6.59	20230103	5410	-28.28	20220817	3640	6.59	20230103	2.81	N	006060	500	276 억	4729102	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History