KissMeData/014440/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160309	57	100.00	KOSPI	화학	N	N	N	N		N	3540	40	2	1.14	77187625	22109	79.51	3520	3565	3415	4550	2450	3500	3491.01	52.57	0	-615	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	708	10.60	0.44	12	0.11	334.00	7968.00	4490	20220908	-21.16	3155	20221013	12.20	4490	-21.16	20230503	3180	11.32	20230103	4490	-21.16	20220908	3155	12.20	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
3	20230731	150309	57	100.00	KOSPI	화학	N	N	N	N		N	3540	40	2	1.14	72033300	20651	74.27	3520	3565	3415	4550	2450	3500	3488.13	52.57	0	-650	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	708	10.60	0.44	12	0.10	334.00	7968.00	4490	20220908	-21.16	3155	20221013	12.20	4490	-21.16	20230503	3180	11.32	20230103	4490	-21.16	20220908	3155	12.20	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
4	20230731	140309	57	100.00	KOSPI	화학	N	N	N	N		N	3530	30	2	0.86	67348445	19328	69.51	3520	3565	3415	4550	2450	3500	3484.50	52.57	0	-150	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	706	10.57	0.44	12	0.10	334.00	7968.00	4490	20220908	-21.38	3155	20221013	11.89	4490	-21.38	20230503	3180	11.01	20230103	4490	-21.38	20220908	3155	11.89	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
5	20230731	130310	57	100.00	KOSPI	화학	N	N	N	N		N	3515	15	2	0.43	66978325	19223	69.13	3520	3565	3415	4550	2450	3500	3484.28	52.57	0	-150	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	703	10.52	0.44	12	0.10	334.00	7968.00	4490	20220908	-21.71	3155	20221013	11.41	4490	-21.71	20230503	3180	10.53	20230103	4490	-21.71	20220908	3155	11.41	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
6	20230731	120313	57	100.00	KOSPI	화학	N	N	N	N		N	3565	65	2	1.86	66040930	18957	68.17	3520	3565	3415	4550	2450	3500	3483.72	52.57	0	-154	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	713	10.67	0.45	12	0.09	334.00	7968.00	4490	20220908	-20.60	3155	20221013	13.00	4490	-20.60	20230503	3180	12.11	20230103	4490	-20.60	20220908	3155	13.00	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
7	20230731	110312	57	100.00	KOSPI	화학	N	N	N	N		N	3520	20	2	0.57	57315525	16479	59.26	3520	3550	3415	4550	2450	3500	3478.09	52.57	0	-921	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	704	10.54	0.44	12	0.08	334.00	7968.00	4490	20220908	-21.60	3155	20221013	11.57	4490	-21.60	20230503	3180	10.69	20230103	4490	-21.60	20220908	3155	11.57	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
8	20230731	100313	57	100.00	KOSPI	화학	N	N	N	N		N	3495	-5	5	-0.14	55873055	16068	57.78	3520	3550	3415	4550	2450	3500	3477.29	52.57	0	-1005	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	699	10.46	0.44	12	0.08	334.00	7968.00	4490	20220908	-22.16	3155	20221013	10.78	4490	-22.16	20230503	3180	9.91	20230103	4490	-22.16	20220908	3155	10.78	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
9	20230731	090309	57	100.00	KOSPI	화학	N	N	N	N		N	3520	20	2	0.57	2573120	731	2.63	3520	3520	3520	4550	2450	3500	3520.00	52.57	0	-1	3583	3541	3458	3416	3333	3562	3437	100	1050	500	2520	5	1	20000000	704	10.54	0.44	12	0.00	334.00	7968.00	4490	20220908	-21.60	3155	20221013	11.57	4490	-21.60	20230503	3180	10.69	20230103	4490	-21.60	20220908	3155	11.57	20221013	1.97	N	014440	500	100 억	10514372	N	N	0	N	N
10	20230728	160310	57	100.00	KOSPI	화학	N	N	N	N		N	3500	50	2	1.45	95587405	27807	73.83	3445	3500	3375	4485	2415	3450	3437.42	52.56	0	996	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	700	10.48	0.44	12	0.14	334.00	7968.00	4490	20220908	-22.05	3155	20221013	10.94	4490	-22.05	20230503	3180	10.06	20230103	4490	-22.05	20220908	3155	10.94	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
11	20230728	150310	57	100.00	KOSPI	화학	N	N	N	N		N	3465	15	2	0.43	74379380	21673	57.54	3445	3485	3375	4485	2415	3450	3431.89	52.56	0	968	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	693	10.37	0.43	12	0.11	334.00	7968.00	4490	20220908	-22.83	3155	20221013	9.83	4490	-22.83	20230503	3180	8.96	20230103	4490	-22.83	20220908	3155	9.83	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
12	20230728	140309	57	100.00	KOSPI	화학	N	N	N	N		N	3460	10	2	0.29	60394465	17626	46.80	3445	3485	3375	4485	2415	3450	3426.44	52.56	0	3189	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	692	10.36	0.43	12	0.09	334.00	7968.00	4490	20220908	-22.94	3155	20221013	9.67	4490	-22.94	20230503	3180	8.81	20230103	4490	-22.94	20220908	3155	9.67	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
13	20230728	130310	57	100.00	KOSPI	화학	N	N	N	N		N	3440	-10	5	-0.29	59028220	17231	45.75	3445	3485	3375	4485	2415	3450	3425.70	52.56	0	3167	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	688	10.30	0.43	12	0.09	334.00	7968.00	4490	20220908	-23.39	3155	20221013	9.03	4490	-23.39	20230503	3180	8.18	20230103	4490	-23.39	20220908	3155	9.03	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
14	20230728	120307	57	100.00	KOSPI	화학	N	N	N	N		N	3435	-15	5	-0.43	48540480	14189	37.67	3445	3470	3375	4485	2415	3450	3420.99	52.56	0	2987	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	687	10.28	0.43	12	0.07	334.00	7968.00	4490	20220908	-23.50	3155	20221013	8.87	4490	-23.50	20230503	3180	8.02	20230103	4490	-23.50	20220908	3155	8.87	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
15	20230728	110311	57	100.00	KOSPI	화학	N	N	N	N		N	3425	-25	5	-0.72	43965065	12862	34.15	3445	3470	3375	4485	2415	3450	3418.21	52.56	0	2555	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	685	10.25	0.43	12	0.06	334.00	7968.00	4490	20220908	-23.72	3155	20221013	8.56	4490	-23.72	20230503	3180	7.70	20230103	4490	-23.72	20220908	3155	8.56	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
16	20230728	100309	57	100.00	KOSPI	화학	N	N	N	N		N	3440	-10	5	-0.29	30197060	8856	23.51	3445	3445	3375	4485	2415	3450	3409.79	52.56	0	2563	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	688	10.30	0.43	12	0.04	334.00	7968.00	4490	20220908	-23.39	3155	20221013	9.03	4490	-23.39	20230503	3180	8.18	20230103	4490	-23.39	20220908	3155	9.03	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
17	20230728	090310	57	100.00	KOSPI	화학	N	N	N	N		N	3400	-50	5	-1.45	2698290	786	2.09	3445	3445	3400	4485	2415	3450	3432.94	52.56	0	-20	3553	3501	3398	3346	3243	3527	3372	100	1035	500	2480	5	1	20000000	680	10.18	0.43	12	0.00	334.00	7968.00	4490	20220908	-24.28	3155	20221013	7.77	4490	-24.28	20230503	3180	6.92	20230103	4490	-24.28	20220908	3155	7.77	20221013	2.00	N	014440	500	100 억	10512115	N	N	0	N	N
18	20230727	160310	57	100.00	KOSPI	화학	N	N	N	N		N	3450	100	2	2.99	127556275	37650	51.58	3295	3450	3295	4355	2345	3350	3387.95	52.51	-15395	10397	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	690	10.33	0.43	12	0.19	334.00	7968.00	4490	20220908	-23.16	3155	20221013	9.35	4490	-23.16	20230503	3180	8.49	20230103	4490	-23.16	20220908	3155	9.35	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
19	20230727	150308	57	100.00	KOSPI	화학	N	N	N	N		N	3400	50	2	1.49	102497185	30329	41.55	3295	3450	3295	4355	2345	3350	3379.51	52.51	-15395	9581	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	680	10.18	0.43	12	0.15	334.00	7968.00	4490	20220908	-24.28	3155	20221013	7.77	4490	-24.28	20230503	3180	6.92	20230103	4490	-24.28	20220908	3155	7.77	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
20	20230727	140307	57	100.00	KOSPI	화학	N	N	N	N		N	3425	75	2	2.24	91212535	27020	37.02	3295	3425	3295	4355	2345	3350	3375.74	52.51	-15395	8248	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	685	10.25	0.43	12	0.14	334.00	7968.00	4490	20220908	-23.72	3155	20221013	8.56	4490	-23.72	20230503	3180	7.70	20230103	4490	-23.72	20220908	3155	8.56	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
21	20230727	130308	57	100.00	KOSPI	화학	N	N	N	N		N	3420	70	2	2.09	76741155	22770	31.19	3295	3420	3295	4355	2345	3350	3370.27	52.51	-15395	5814	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	684	10.24	0.43	12	0.11	334.00	7968.00	4490	20220908	-23.83	3155	20221013	8.40	4490	-23.83	20230503	3180	7.55	20230103	4490	-23.83	20220908	3155	8.40	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
22	20230727	120309	57	100.00	KOSPI	화학	N	N	N	N		N	3390	40	2	1.19	63083500	18750	25.69	3295	3420	3295	4355	2345	3350	3364.45	52.51	-15395	3821	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	678	10.15	0.43	12	0.09	334.00	7968.00	4490	20220908	-24.50	3155	20221013	7.45	4490	-24.50	20230503	3180	6.60	20230103	4490	-24.50	20220908	3155	7.45	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
23	20230727	110308	57	100.00	KOSPI	화학	N	N	N	N		N	3405	55	2	1.64	57446780	17089	23.41	3295	3420	3295	4355	2345	3350	3361.62	52.51	-15395	4077	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	681	10.19	0.43	12	0.09	334.00	7968.00	4490	20220908	-24.16	3155	20221013	7.92	4490	-24.16	20230503	3180	7.08	20230103	4490	-24.16	20220908	3155	7.92	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
24	20230727	100308	57	100.00	KOSPI	화학	N	N	N	N		N	3400	50	2	1.49	42862030	12802	17.54	3295	3400	3295	4355	2345	3350	3348.07	52.51	-15395	4284	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	680	10.18	0.43	12	0.06	334.00	7968.00	4490	20220908	-24.28	3155	20221013	7.77	4490	-24.28	20230503	3180	6.92	20230103	4490	-24.28	20220908	3155	7.77	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
25	20230727	090308	57	100.00	KOSPI	화학	N	N	N	N		N	3340	-10	5	-0.30	7844610	2371	3.25	3295	3345	3295	4355	2345	3350	3308.57	52.51	-15395	406	3523	3436	3343	3256	3163	3390	3210	100	1005	500	2410	5	1	20000000	668	10.00	0.42	12	0.01	334.00	7968.00	4490	20220908	-25.61	3155	20221013	5.86	4490	-25.61	20230503	3180	5.03	20230103	4490	-25.61	20220908	3155	5.86	20221013	2.03	N	014440	500	100 억	10501772	N	N	0	N	N
26	20230726	160307	57	100.00	KOSPI	화학	N	N	N	N		N	3350	-90	5	-2.62	232720300	70370	173.83	3430	3430	3250	4470	2410	3440	3307.09	52.59	0	-11049	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	670	10.03	0.42	12	0.35	334.00	7968.00	4490	20220908	-25.39	3155	20221013	6.18	4490	-25.39	20230503	3180	5.35	20230103	4490	-25.39	20220908	3155	6.18	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
27	20230726	150308	57	100.00	KOSPI	화학	N	N	N	N		N	3330	-110	5	-3.20	206723715	62593	154.62	3430	3430	3250	4470	2410	3440	3302.67	52.59	0	-11234	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	666	9.97	0.42	12	0.31	334.00	7968.00	4490	20220908	-25.84	3155	20221013	5.55	4490	-25.84	20230503	3180	4.72	20230103	4490	-25.84	20220908	3155	5.55	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
28	20230726	140309	57	100.00	KOSPI	화학	N	N	N	N		N	3280	-160	5	-4.65	178149210	53931	133.23	3430	3430	3250	4470	2410	3440	3303.28	52.59	0	-12074	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	656	9.82	0.41	12	0.27	334.00	7968.00	4490	20220908	-26.95	3155	20221013	3.96	4490	-26.95	20230503	3180	3.14	20230103	4490	-26.95	20220908	3155	3.96	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
29	20230726	130306	57	100.00	KOSPI	화학	N	N	N	N		N	3270	-170	5	-4.94	151485455	45784	113.10	3430	3430	3250	4470	2410	3440	3308.70	52.59	0	-10027	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	654	9.79	0.41	12	0.23	334.00	7968.00	4490	20220908	-27.17	3155	20221013	3.65	4490	-27.17	20230503	3180	2.83	20230103	4490	-27.17	20220908	3155	3.65	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
30	20230726	120307	57	100.00	KOSPI	화학	N	N	N	N		N	3325	-115	5	-3.34	128406505	38755	95.74	3430	3430	3260	4470	2410	3440	3313.29	52.59	0	-7310	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	665	9.96	0.42	12	0.19	334.00	7968.00	4490	20220908	-25.95	3155	20221013	5.39	4490	-25.95	20230503	3180	4.56	20230103	4490	-25.95	20220908	3155	5.39	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
31	20230726	110306	57	100.00	KOSPI	화학	N	N	N	N		N	3285	-155	5	-4.51	102300295	30871	76.26	3430	3430	3260	4470	2410	3440	3313.80	52.59	0	-8577	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	657	9.84	0.41	12	0.15	334.00	7968.00	4490	20220908	-26.84	3155	20221013	4.12	4490	-26.84	20230503	3180	3.30	20230103	4490	-26.84	20220908	3155	4.12	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
32	20230726	100308	57	100.00	KOSPI	화학	N	N	N	N		N	3325	-115	5	-3.34	56615775	16960	41.90	3430	3430	3300	4470	2410	3440	3338.19	52.59	0	-4455	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	665	9.96	0.42	12	0.08	334.00	7968.00	4490	20220908	-25.95	3155	20221013	5.39	4490	-25.95	20230503	3180	4.56	20230103	4490	-25.95	20220908	3155	5.39	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
33	20230726	090305	57	100.00	KOSPI	화학	N	N	N	N		N	3385	-55	5	-1.60	1995610	590	1.46	3430	3430	3370	4470	2410	3440	3382.39	52.59	0	-305	3516	3477	3431	3392	3346	3455	3370	100	1030	500	2470	5	1	20000000	677	10.13	0.42	12	0.00	334.00	7968.00	4490	20220908	-24.61	3155	20221013	7.29	4490	-24.61	20230503	3180	6.45	20230103	4490	-24.61	20220908	3155	7.29	20221013	2.05	N	014440	500	100 억	10517167	N	N	18	N	N
34	20230725	160305	57	100.00	KOSPI	화학	N	N	N	N		N	3440	-35	5	-1.01	138312110	40407	87.23	3460	3470	3385	4515	2435	3475	3422.97	52.56	0	4431	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	688	10.30	0.43	12	0.20	334.00	7968.00	4490	20220908	-23.39	3155	20221013	9.03	4490	-23.39	20230503	3180	8.18	20230103	4490	-23.39	20220908	3155	9.03	20221013	2.07	N	014440	500	100 억	10512752	N	N	18	N	N
35	20230725	150303	57	100.00	KOSPI	화학	N	N	N	N		N	3415	-60	5	-1.73	126808085	37054	79.99	3460	3470	3385	4515	2435	3475	3422.25	52.56	0	4709	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	683	10.22	0.43	12	0.19	334.00	7968.00	4490	20220908	-23.94	3155	20221013	8.24	4490	-23.94	20230503	3180	7.39	20230103	4490	-23.94	20220908	3155	8.24	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
36	20230725	140304	57	100.00	KOSPI	화학	N	N	N	N		N	3425	-50	5	-1.44	109204150	31906	68.88	3460	3470	3385	4515	2435	3475	3422.68	52.56	0	5382	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	685	10.25	0.43	12	0.16	334.00	7968.00	4490	20220908	-23.72	3155	20221013	8.56	4490	-23.72	20230503	3180	7.70	20230103	4490	-23.72	20220908	3155	8.56	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
37	20230725	130305	57	100.00	KOSPI	화학	N	N	N	N		N	3445	-30	5	-0.86	95599735	27930	60.30	3460	3470	3385	4515	2435	3475	3422.83	52.56	0	6200	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	689	10.31	0.43	12	0.14	334.00	7968.00	4490	20220908	-23.27	3155	20221013	9.19	4490	-23.27	20230503	3180	8.33	20230103	4490	-23.27	20220908	3155	9.19	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
38	20230725	120306	57	100.00	KOSPI	화학	N	N	N	N		N	3435	-40	5	-1.15	91216550	26654	57.54	3460	3470	3385	4515	2435	3475	3422.25	52.56	0	6152	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	687	10.28	0.43	12	0.13	334.00	7968.00	4490	20220908	-23.50	3155	20221013	8.87	4490	-23.50	20230503	3180	8.02	20230103	4490	-23.50	20220908	3155	8.87	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
39	20230725	110304	57	100.00	KOSPI	화학	N	N	N	N		N	3400	-75	5	-2.16	72495090	21182	45.73	3460	3470	3385	4515	2435	3475	3422.49	52.56	0	5851	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	680	10.18	0.43	12	0.11	334.00	7968.00	4490	20220908	-24.28	3155	20221013	7.77	4490	-24.28	20230503	3180	6.92	20230103	4490	-24.28	20220908	3155	7.77	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
40	20230725	100304	57	100.00	KOSPI	화학	N	N	N	N		N	3460	-15	5	-0.43	43987920	12807	27.65	3460	3470	3410	4515	2435	3475	3434.68	52.56	0	6186	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	692	10.36	0.43	12	0.06	334.00	7968.00	4490	20220908	-22.94	3155	20221013	9.67	4490	-22.94	20230503	3180	8.81	20230103	4490	-22.94	20220908	3155	9.67	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
41	20230725	090305	57	100.00	KOSPI	화학	N	N	N	N		N	3460	-15	5	-0.43	2113880	611	1.32	3460	3460	3445	4515	2435	3475	3459.71	52.56	0	-51	3615	3545	3490	3420	3365	3517	3392	100	1040	500	2500	5	1	20000000	692	10.36	0.43	12	0.00	334.00	7968.00	4490	20220908	-22.94	3155	20221013	9.67	4490	-22.94	20230503	3180	8.81	20230103	4490	-22.94	20220908	3155	9.67	20221013	2.07	N	014440	500	100 억	10512752	N	N	0	N	N
42	20230724	160304	57	100.00	KOSPI	화학	N	N	N	N		N	3475	-100	5	-2.80	160757550	46298	124.40	3560	3560	3435	4645	2505	3575	3472.24	52.58	0	-3451	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	695	10.40	0.44	12	0.23	334.00	7968.00	4490	20220908	-22.61	3155	20221013	10.14	4490	-22.61	20230503	3180	9.28	20230103	4490	-22.61	20220908	3155	10.14	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
43	20230724	150303	57	100.00	KOSPI	화학	N	N	N	N		N	3460	-115	5	-3.22	138265980	39815	106.98	3560	3560	3435	4645	2505	3575	3472.71	52.58	0	-2149	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	692	10.36	0.43	12	0.20	334.00	7968.00	4490	20220908	-22.94	3155	20221013	9.67	4490	-22.94	20230503	3180	8.81	20230103	4490	-22.94	20220908	3155	9.67	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
44	20230724	140302	57	100.00	KOSPI	화학	N	N	N	N		N	3480	-95	5	-2.66	115432070	33182	89.16	3560	3560	3440	4645	2505	3575	3478.76	52.58	0	-3393	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	696	10.42	0.44	12	0.17	334.00	7968.00	4490	20220908	-22.49	3155	20221013	10.30	4490	-22.49	20230503	3180	9.43	20230103	4490	-22.49	20220908	3155	10.30	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
45	20230724	130303	57	100.00	KOSPI	화학	N	N	N	N		N	3455	-120	5	-3.36	104365890	29977	80.55	3560	3560	3440	4645	2505	3575	3481.53	52.58	0	-3132	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	691	10.34	0.43	12	0.15	334.00	7968.00	4490	20220908	-23.05	3155	20221013	9.51	4490	-23.05	20230503	3180	8.65	20230103	4490	-23.05	20220908	3155	9.51	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
46	20230724	120302	57	100.00	KOSPI	화학	N	N	N	N		N	3465	-110	5	-3.08	96790135	27780	74.64	3560	3560	3445	4645	2505	3575	3484.17	52.58	0	-2589	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	693	10.37	0.43	12	0.14	334.00	7968.00	4490	20220908	-22.83	3155	20221013	9.83	4490	-22.83	20230503	3180	8.96	20230103	4490	-22.83	20220908	3155	9.83	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
47	20230724	110305	57	100.00	KOSPI	화학	N	N	N	N		N	3460	-115	5	-3.22	86457770	24792	66.61	3560	3560	3445	4645	2505	3575	3487.33	52.58	0	-2976	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	692	10.36	0.43	12	0.12	334.00	7968.00	4490	20220908	-22.94	3155	20221013	9.67	4490	-22.94	20230503	3180	8.81	20230103	4490	-22.94	20220908	3155	9.67	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
48	20230724	100301	57	100.00	KOSPI	화학	N	N	N	N		N	3500	-75	5	-2.10	48493325	13825	37.15	3560	3560	3470	4645	2505	3575	3507.65	52.58	0	-4346	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	700	10.48	0.44	12	0.07	334.00	7968.00	4490	20220908	-22.05	3155	20221013	10.94	4490	-22.05	20230503	3180	10.06	20230103	4490	-22.05	20220908	3155	10.94	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
49	20230724	090302	57	100.00	KOSPI	화학	N	N	N	N		N	3540	-35	5	-0.98	5734090	1615	4.34	3560	3560	3540	4645	2505	3575	3550.52	52.58	0	-345	3731	3652	3581	3502	3431	3617	3467	100	1070	500	2570	5	1	20000000	708	10.60	0.44	12	0.01	334.00	7968.00	4490	20220908	-21.16	3155	20221013	12.20	4490	-21.16	20230503	3180	11.32	20230103	4490	-21.16	20220908	3155	12.20	20221013	2.07	N	014440	500	100 억	10516725	N	N	0	N	N
50	20230721	160301	57	100.00	KOSPI	화학	N	N	N	N		N	3575	-25	5	-0.69	132326210	37215	160.02	3595	3660	3510	4680	2520	3600	3555.71	52.56	0	4746	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	715	10.70	0.45	12	0.19	334.00	7968.00	4490	20220908	-20.38	3155	20221013	13.31	4490	-20.38	20230503	3180	12.42	20230103	4490	-20.38	20220908	3155	13.31	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
51	20230721	150303	57	100.00	KOSPI	화학	N	N	N	N		N	3550	-50	5	-1.39	115642705	32532	139.88	3595	3660	3510	4680	2520	3600	3554.74	52.56	0	4833	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	710	10.63	0.45	12	0.16	334.00	7968.00	4490	20220908	-20.94	3155	20221013	12.52	4490	-20.94	20230503	3180	11.64	20230103	4490	-20.94	20220908	3155	12.52	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
52	20230721	140301	57	100.00	KOSPI	화학	N	N	N	N		N	3565	-35	5	-0.97	82706160	23205	99.78	3595	3660	3540	4680	2520	3600	3564.15	52.56	0	3571	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	713	10.67	0.45	12	0.12	334.00	7968.00	4490	20220908	-20.60	3155	20221013	13.00	4490	-20.60	20230503	3180	12.11	20230103	4490	-20.60	20220908	3155	13.00	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
53	20230721	130301	57	100.00	KOSPI	화학	N	N	N	N		N	3550	-50	5	-1.39	57176420	16011	68.84	3595	3660	3540	4680	2520	3600	3571.07	52.56	0	2750	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	710	10.63	0.45	12	0.08	334.00	7968.00	4490	20220908	-20.94	3155	20221013	12.52	4490	-20.94	20230503	3180	11.64	20230103	4490	-20.94	20220908	3155	12.52	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
54	20230721	120304	57	100.00	KOSPI	화학	N	N	N	N		N	3600	0	3	0.00	38587050	10799	46.43	3595	3660	3540	4680	2520	3600	3573.21	52.56	0	2902	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	720	10.78	0.45	12	0.05	334.00	7968.00	4490	20220908	-19.82	3155	20221013	14.10	4490	-19.82	20230503	3180	13.21	20230103	4490	-19.82	20220908	3155	14.10	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
55	20230721	110303	57	100.00	KOSPI	화학	N	N	N	N		N	3600	0	3	0.00	35370815	9907	42.60	3595	3660	3540	4680	2520	3600	3570.29	52.56	0	2960	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	720	10.78	0.45	12	0.05	334.00	7968.00	4490	20220908	-19.82	3155	20221013	14.10	4490	-19.82	20230503	3180	13.21	20230103	4490	-19.82	20220908	3155	14.10	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
56	20230721	100303	57	100.00	KOSPI	화학	N	N	N	N		N	3585	-15	5	-0.42	25015635	7025	30.21	3595	3595	3540	4680	2520	3600	3560.94	52.56	0	3047	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	717	10.73	0.45	12	0.04	334.00	7968.00	4490	20220908	-20.16	3155	20221013	13.63	4490	-20.16	20230503	3180	12.74	20230103	4490	-20.16	20220908	3155	13.63	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
57	20230721	090303	57	100.00	KOSPI	화학	N	N	N	N		N	3585	-15	5	-0.42	4152905	1157	4.97	3595	3595	3585	4680	2520	3600	3589.37	52.56	0	-151	3676	3637	3611	3572	3546	3625	3560	100	1080	500	2590	5	1	20000000	717	10.73	0.45	12	0.01	334.00	7968.00	4490	20220908	-20.16	3155	20221013	13.63	4490	-20.16	20230503	3180	12.74	20230103	4490	-20.16	20220908	3155	13.63	20221013	2.08	N	014440	500	100 억	10511544	N	N	7	N	N
58	20230720	160301	57	100.00	KOSPI	화학	N	N	N	N		N	3600	-55	5	-1.50	83701130	23227	89.59	3650	3650	3585	4750	2560	3655	3603.61	52.54	0	2977	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	720	10.78	0.45	12	0.12	334.00	7968.00	4490	20220908	-19.82	3155	20221013	14.10	4490	-19.82	20230503	3180	13.21	20230103	4490	-19.82	20220908	3155	14.10	20221013	2.08	N	014440	500	100 억	10508153	N	N	7	N	N
59	20230720	150300	57	100.00	KOSPI	화학	N	N	N	N		N	3620	-35	5	-0.96	64095765	17791	68.62	3650	3650	3585	4750	2560	3655	3602.71	52.54	0	1354	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	724	10.84	0.45	12	0.09	334.00	7968.00	4490	20220908	-19.38	3155	20221013	14.74	4490	-19.38	20230503	3180	13.84	20230103	4490	-19.38	20220908	3155	14.74	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
60	20230720	140300	57	100.00	KOSPI	화학	N	N	N	N		N	3620	-35	5	-0.96	58266765	16174	62.39	3650	3650	3585	4750	2560	3655	3602.50	52.54	0	925	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	724	10.84	0.45	12	0.08	334.00	7968.00	4490	20220908	-19.38	3155	20221013	14.74	4490	-19.38	20230503	3180	13.84	20230103	4490	-19.38	20220908	3155	14.74	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
61	20230720	130301	57	100.00	KOSPI	화학	N	N	N	N		N	3620	-35	5	-0.96	50261035	13952	53.81	3650	3650	3585	4750	2560	3655	3602.43	52.54	0	531	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	724	10.84	0.45	12	0.07	334.00	7968.00	4490	20220908	-19.38	3155	20221013	14.74	4490	-19.38	20230503	3180	13.84	20230103	4490	-19.38	20220908	3155	14.74	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
62	20230720	120303	57	100.00	KOSPI	화학	N	N	N	N		N	3600	-55	5	-1.50	41477360	11517	44.42	3650	3650	3585	4750	2560	3655	3601.40	52.54	0	241	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	720	10.78	0.45	12	0.06	334.00	7968.00	4490	20220908	-19.82	3155	20221013	14.10	4490	-19.82	20230503	3180	13.21	20230103	4490	-19.82	20220908	3155	14.10	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
63	20230720	110301	57	100.00	KOSPI	화학	N	N	N	N		N	3605	-50	5	-1.37	30160085	8377	32.31	3650	3650	3585	4750	2560	3655	3600.34	52.54	0	-1391	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	721	10.79	0.45	12	0.04	334.00	7968.00	4490	20220908	-19.71	3155	20221013	14.26	4490	-19.71	20230503	3180	13.36	20230103	4490	-19.71	20220908	3155	14.26	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
64	20230720	100259	57	100.00	KOSPI	화학	N	N	N	N		N	3610	-45	5	-1.23	26907860	7474	28.83	3650	3650	3585	4750	2560	3655	3600.20	52.54	0	-1913	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	722	10.81	0.45	12	0.04	334.00	7968.00	4490	20220908	-19.60	3155	20221013	14.42	4490	-19.60	20230503	3180	13.52	20230103	4490	-19.60	20220908	3155	14.42	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
65	20230720	090259	57	100.00	KOSPI	화학	N	N	N	N		N	3635	-20	5	-0.55	2702015	748	2.89	3650	3650	3610	4750	2560	3655	3612.32	52.54	0	-664	3741	3697	3656	3612	3571	3677	3592	100	1095	500	2630	5	1	20000000	727	10.88	0.46	12	0.00	334.00	7968.00	4490	20220908	-19.04	3155	20221013	15.21	4490	-19.04	20230503	3180	14.31	20230103	4490	-19.04	20220908	3155	15.21	20221013	2.08	N	014440	500	100 억	10508153	N	N	73	N	N
66	20230719	160305	57	100.00	KOSPI	화학	N	N	N	N		N	3655	-35	5	-0.95	94480665	25924	111.08	3675	3700	3615	4795	2585	3690	3644.49	52.58	0	-5976	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	731	10.94	0.46	12	0.13	334.00	7968.00	4490	20220908	-18.60	3155	20221013	15.85	4490	-18.60	20230503	3180	14.94	20230103	4490	-18.60	20220908	3155	15.85	20221013	2.08	N	014440	500	100 억	10515121	N	N	73	N	N
67	20230719	150303	57	100.00	KOSPI	화학	N	N	N	N		N	3645	-45	5	-1.22	83033775	22789	97.65	3675	3700	3615	4795	2585	3690	3643.59	52.58	0	-5742	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	729	10.91	0.46	12	0.11	334.00	7968.00	4490	20220908	-18.82	3155	20221013	15.53	4490	-18.82	20230503	3180	14.62	20230103	4490	-18.82	20220908	3155	15.53	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
68	20230719	140305	57	100.00	KOSPI	화학	N	N	N	N		N	3635	-55	5	-1.49	70784700	19410	83.17	3675	3700	3615	4795	2585	3690	3646.82	52.58	0	-4502	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	727	10.88	0.46	12	0.10	334.00	7968.00	4490	20220908	-19.04	3155	20221013	15.21	4490	-19.04	20230503	3180	14.31	20230103	4490	-19.04	20220908	3155	15.21	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
69	20230719	130301	57	100.00	KOSPI	화학	N	N	N	N		N	3665	-25	5	-0.68	59579385	16324	69.95	3675	3700	3630	4795	2585	3690	3649.80	52.58	0	-3979	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	733	10.97	0.46	12	0.08	334.00	7968.00	4490	20220908	-18.37	3155	20221013	16.16	4490	-18.37	20230503	3180	15.25	20230103	4490	-18.37	20220908	3155	16.16	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
70	20230719	120304	57	100.00	KOSPI	화학	N	N	N	N		N	3655	-35	5	-0.95	50512620	13833	59.27	3675	3700	3630	4795	2585	3690	3651.60	52.58	0	-3689	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	731	10.94	0.46	12	0.07	334.00	7968.00	4490	20220908	-18.60	3155	20221013	15.85	4490	-18.60	20230503	3180	14.94	20230103	4490	-18.60	20220908	3155	15.85	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
71	20230719	110303	57	100.00	KOSPI	화학	N	N	N	N		N	3655	-35	5	-0.95	46975025	12862	55.11	3675	3700	3630	4795	2585	3690	3652.23	52.58	0	-3325	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	731	10.94	0.46	12	0.06	334.00	7968.00	4490	20220908	-18.60	3155	20221013	15.85	4490	-18.60	20230503	3180	14.94	20230103	4490	-18.60	20220908	3155	15.85	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
72	20230719	100302	57	100.00	KOSPI	화학	N	N	N	N		N	3660	-30	5	-0.81	26460520	7230	30.98	3675	3700	3630	4795	2585	3690	3659.82	52.58	0	-3140	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	732	10.96	0.46	12	0.04	334.00	7968.00	4490	20220908	-18.49	3155	20221013	16.01	4490	-18.49	20230503	3180	15.09	20230103	4490	-18.49	20220908	3155	16.01	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
73	20230719	090304	57	100.00	KOSPI	화학	N	N	N	N		N	3685	-5	5	-0.14	433825	118	0.51	3675	3700	3675	4795	2585	3690	3676.48	52.58	0	-13	3816	3752	3706	3642	3596	3730	3620	100	1105	500	2650	5	1	20000000	737	11.03	0.46	12	0.00	334.00	7968.00	4490	20220908	-17.93	3155	20221013	16.80	4490	-17.93	20230503	3180	15.88	20230103	4490	-17.93	20220908	3155	16.80	20221013	2.08	N	014440	500	100 억	10515121	N	N	24	N	N
74	20230718	160302	57	100.00	KOSPI	화학	N	N	N	N		N	3690	-60	5	-1.60	85720305	23139	142.61	3755	3770	3660	4875	2625	3750	3704.58	52.62	0	-9355	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	738	11.05	0.46	12	0.12	334.00	7968.00	4490	20220908	-17.82	3155	20221013	16.96	4490	-17.82	20230503	3180	16.04	20230103	4490	-17.82	20220908	3155	16.96	20221013	2.07	N	014440	500	100 억	10524646	N	N	24	N	N
75	20230718	150302	57	100.00	KOSPI	화학	N	N	N	N		N	3685	-65	5	-1.73	73913645	19936	122.87	3755	3770	3660	4875	2625	3750	3707.55	52.62	0	-8831	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	737	11.03	0.46	12	0.10	334.00	7968.00	4490	20220908	-17.93	3155	20221013	16.80	4490	-17.93	20230503	3180	15.88	20230103	4490	-17.93	20220908	3155	16.80	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
76	20230718	140300	57	100.00	KOSPI	화학	N	N	N	N		N	3695	-55	5	-1.47	70618380	19040	117.35	3755	3770	3660	4875	2625	3750	3708.95	52.62	0	-8616	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	739	11.06	0.46	12	0.10	334.00	7968.00	4490	20220908	-17.71	3155	20221013	17.12	4490	-17.71	20230503	3180	16.19	20230103	4490	-17.71	20220908	3155	17.12	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
77	20230718	130301	57	100.00	KOSPI	화학	N	N	N	N		N	3695	-55	5	-1.47	64514165	17383	107.14	3755	3770	3660	4875	2625	3750	3711.34	52.62	0	-8224	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	739	11.06	0.46	12	0.09	334.00	7968.00	4490	20220908	-17.71	3155	20221013	17.12	4490	-17.71	20230503	3180	16.19	20230103	4490	-17.71	20220908	3155	17.12	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
78	20230718	120302	57	100.00	KOSPI	화학	N	N	N	N		N	3705	-45	5	-1.20	49738095	13363	82.36	3755	3770	3690	4875	2625	3750	3722.08	52.62	0	-6025	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	741	11.09	0.46	12	0.07	334.00	7968.00	4490	20220908	-17.48	3155	20221013	17.43	4490	-17.48	20230503	3180	16.51	20230103	4490	-17.48	20220908	3155	17.43	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
79	20230718	110302	57	100.00	KOSPI	화학	N	N	N	N		N	3700	-50	5	-1.33	37969770	10180	62.74	3755	3770	3700	4875	2625	3750	3729.84	52.62	0	-3823	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	740	11.08	0.46	12	0.05	334.00	7968.00	4490	20220908	-17.59	3155	20221013	17.27	4490	-17.59	20230503	3180	16.35	20230103	4490	-17.59	20220908	3155	17.27	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
80	20230718	100300	57	100.00	KOSPI	화학	N	N	N	N		N	3730	-20	5	-0.53	20148270	5371	33.10	3755	3770	3730	4875	2625	3750	3751.31	52.62	0	-2200	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	746	11.17	0.47	12	0.03	334.00	7968.00	4490	20220908	-16.93	3155	20221013	18.23	4490	-16.93	20230503	3180	17.30	20230103	4490	-16.93	20220908	3155	18.23	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
81	20230718	090300	57	100.00	KOSPI	화학	N	N	N	N		N	3755	5	2	0.13	345460	92	0.57	3755	3755	3755	4875	2625	3750	3755.00	52.62	0	0	3793	3771	3728	3706	3663	3782	3717	100	1125	500	2700	5	1	20000000	751	11.24	0.47	12	0.00	334.00	7968.00	4490	20220908	-16.37	3155	20221013	19.02	4490	-16.37	20230503	3180	18.08	20230103	4490	-16.37	20220908	3155	19.02	20221013	2.07	N	014440	500	100 억	10524646	N	N	21	N	N
82	20230717	160301	57	100.00	KOSPI	화학	N	N	N	N		N	3750	35	2	0.94	60343745	16225	20.68	3715	3750	3685	4825	2605	3715	3719.18	52.63	0	-560	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	750	11.23	0.47	12	0.08	334.00	7968.00	4490	20220908	-16.48	3155	20221013	18.86	4490	-16.48	20230503	3180	17.92	20230103	4490	-16.48	20220908	3155	18.86	20221013	2.09	N	014440	500	100 억	10525200	N	N	21	N	N
83	20230717	150300	57	100.00	KOSPI	화학	N	N	N	N		N	3745	30	2	0.81	50700130	13651	17.40	3715	3750	3685	4825	2605	3715	3714.02	52.63	0	-448	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	749	11.21	0.47	12	0.07	334.00	7968.00	4490	20220908	-16.59	3155	20221013	18.70	4490	-16.59	20230503	3180	17.77	20230103	4490	-16.59	20220908	3155	18.70	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
84	20230717	140301	57	100.00	KOSPI	화학	N	N	N	N		N	3725	10	2	0.27	47114180	12692	16.18	3715	3750	3685	4825	2605	3715	3712.12	52.63	0	-229	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	745	11.15	0.47	12	0.06	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
85	20230717	130258	57	100.00	KOSPI	화학	N	N	N	N		N	3740	25	2	0.67	45193825	12179	15.52	3715	3745	3685	4825	2605	3715	3710.80	52.63	0	-42	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	748	11.20	0.47	12	0.06	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
86	20230717	120302	57	100.00	KOSPI	화학	N	N	N	N		N	3730	15	2	0.40	38398590	10357	13.20	3715	3740	3685	4825	2605	3715	3707.50	52.63	0	-201	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	746	11.17	0.47	12	0.05	334.00	7968.00	4490	20220908	-16.93	3155	20221013	18.23	4490	-16.93	20230503	3180	17.30	20230103	4490	-16.93	20220908	3155	18.23	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
87	20230717	110259	57	100.00	KOSPI	화학	N	N	N	N		N	3720	5	2	0.13	36757755	9918	12.64	3715	3740	3685	4825	2605	3715	3706.17	52.63	0	-200	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	744	11.14	0.47	12	0.05	334.00	7968.00	4490	20220908	-17.15	3155	20221013	17.91	4490	-17.15	20230503	3180	16.98	20230103	4490	-17.15	20220908	3155	17.91	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
88	20230717	100259	57	100.00	KOSPI	화학	N	N	N	N		N	3690	-25	5	-0.67	25025410	6762	8.62	3715	3725	3685	4825	2605	3715	3700.89	52.63	0	-764	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	738	11.05	0.46	12	0.03	334.00	7968.00	4490	20220908	-17.82	3155	20221013	16.96	4490	-17.82	20230503	3180	16.04	20230103	4490	-17.82	20220908	3155	16.96	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
89	20230717	090259	57	100.00	KOSPI	화학	N	N	N	N		N	3700	-15	5	-0.40	19344750	5226	6.66	3715	3715	3700	4825	2605	3715	3701.64	52.63	0	-833	3921	3817	3726	3622	3531	3772	3577	100	1110	500	2670	5	1	20000000	740	11.08	0.46	12	0.03	334.00	7968.00	4490	20220908	-17.59	3155	20221013	17.27	4490	-17.59	20230503	3180	16.35	20230103	4490	-17.59	20220908	3155	17.27	20221013	2.09	N	014440	500	100 억	10525200	N	N	40	N	N
90	20230714	160258	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-120	5	-3.13	290251835	78429	397.75	3800	3830	3635	4985	2685	3835	3700.82	52.60	0	2071	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	743	11.12	0.47	12	0.39	334.00	7968.00	4490	20220908	-17.26	3155	20221013	17.75	4490	-17.26	20230503	3180	16.82	20230103	4490	-17.26	20220908	3155	17.75	20221013	2.01	N	014440	500	100 억	10520874	N	N	40	N	N
91	20230714	150300	57	100.00	KOSPI	화학	N	N	N	N		N	3700	-135	5	-3.52	254625635	68825	349.05	3800	3830	3635	4985	2685	3835	3699.61	52.60	0	5267	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	740	11.08	0.46	12	0.34	334.00	7968.00	4490	20220908	-17.59	3155	20221013	17.27	4490	-17.59	20230503	3180	16.35	20230103	4490	-17.59	20220908	3155	17.27	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
92	20230714	140301	57	100.00	KOSPI	화학	N	N	N	N		N	3735	-100	5	-2.61	114333400	30593	155.15	3800	3830	3700	4985	2685	3835	3737.24	52.60	0	-6163	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	747	11.18	0.47	12	0.15	334.00	7968.00	4490	20220908	-16.82	3155	20221013	18.38	4490	-16.82	20230503	3180	17.45	20230103	4490	-16.82	20220908	3155	18.38	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
93	20230714	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3755	-80	5	-2.09	79390665	21185	107.44	3800	3830	3715	4985	2685	3835	3747.49	52.60	0	-5240	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	751	11.24	0.47	12	0.11	334.00	7968.00	4490	20220908	-16.37	3155	20221013	19.02	4490	-16.37	20230503	3180	18.08	20230103	4490	-16.37	20220908	3155	19.02	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
94	20230714	120258	57	100.00	KOSPI	화학	N	N	N	N		N	3760	-75	5	-1.96	73845870	19704	99.93	3800	3830	3715	4985	2685	3835	3747.76	52.60	0	-4804	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	752	11.26	0.47	12	0.10	334.00	7968.00	4490	20220908	-16.26	3155	20221013	19.18	4490	-16.26	20230503	3180	18.24	20230103	4490	-16.26	20220908	3155	19.18	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
95	20230714	110259	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-110	5	-2.87	60944830	16244	82.38	3800	3830	3715	4985	2685	3835	3751.84	52.60	0	-5694	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	745	11.15	0.47	12	0.08	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
96	20230714	100301	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-110	5	-2.87	46953030	12485	63.32	3800	3830	3725	4985	2685	3835	3760.76	52.60	0	-5653	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	745	11.15	0.47	12	0.06	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
97	20230714	090259	57	100.00	KOSPI	화학	N	N	N	N		N	3800	-35	5	-0.91	3691650	971	4.92	3800	3830	3800	4985	2685	3835	3801.91	52.60	0	142	3905	3870	3810	3775	3715	3887	3792	100	1150	500	2760	5	1	20000000	760	11.38	0.48	12	0.00	334.00	7968.00	4490	20220908	-15.37	3155	20221013	20.44	4490	-15.37	20230503	3180	19.50	20230103	4490	-15.37	20220908	3155	20.44	20221013	2.01	N	014440	500	100 억	10520874	N	N	246	N	N
98	20230713	160258	57	100.00	KOSPI	화학	N	N	N	N		N	3835	25	2	0.66	74763670	19717	66.25	3790	3845	3750	4950	2670	3810	3791.55	52.62	0	-3230	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	767	11.48	0.48	12	0.10	334.00	7968.00	4490	20220908	-14.59	3155	20221013	21.55	4490	-14.59	20230503	3180	20.60	20230103	4490	-14.59	20220908	3155	21.55	20221013	2.00	N	014440	500	100 억	10523913	N	N	246	N	N
99	20230713	150256	57	100.00	KOSPI	화학	N	N	N	N		N	3765	-45	5	-1.18	44245270	11719	39.37	3790	3845	3750	4950	2670	3810	3775.52	52.62	0	-2495	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	753	11.27	0.47	12	0.06	334.00	7968.00	4490	20220908	-16.15	3155	20221013	19.33	4490	-16.15	20230503	3180	18.40	20230103	4490	-16.15	20220908	3155	19.33	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
100	20230713	140256	57	100.00	KOSPI	화학	N	N	N	N		N	3770	-40	5	-1.05	33660990	8901	29.91	3790	3845	3750	4950	2670	3810	3781.71	52.62	0	-2387	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	754	11.29	0.47	12	0.04	334.00	7968.00	4490	20220908	-16.04	3155	20221013	19.49	4490	-16.04	20230503	3180	18.55	20230103	4490	-16.04	20220908	3155	19.49	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
101	20230713	130257	57	100.00	KOSPI	화학	N	N	N	N		N	3790	-20	5	-0.52	16532140	4351	14.62	3790	3845	3780	4950	2670	3810	3799.62	52.62	0	-2185	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	758	11.35	0.48	12	0.02	334.00	7968.00	4490	20220908	-15.59	3155	20221013	20.13	4490	-15.59	20230503	3180	19.18	20230103	4490	-15.59	20220908	3155	20.13	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
102	20230713	120255	57	100.00	KOSPI	화학	N	N	N	N		N	3785	-25	5	-0.66	13994295	3681	12.37	3790	3845	3780	4950	2670	3810	3801.76	52.62	0	-1516	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	757	11.33	0.48	12	0.02	334.00	7968.00	4490	20220908	-15.70	3155	20221013	19.97	4490	-15.70	20230503	3180	19.03	20230103	4490	-15.70	20220908	3155	19.97	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
103	20230713	110258	57	100.00	KOSPI	화학	N	N	N	N		N	3810	0	3	0.00	8843780	2326	7.82	3790	3845	3790	4950	2670	3810	3802.14	52.62	0	-502	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	762	11.41	0.48	12	0.01	334.00	7968.00	4490	20220908	-15.14	3155	20221013	20.76	4490	-15.14	20230503	3180	19.81	20230103	4490	-15.14	20220908	3155	20.76	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
104	20230713	100258	57	100.00	KOSPI	화학	N	N	N	N		N	3820	10	2	0.26	3169785	833	2.80	3790	3845	3790	4950	2670	3810	3805.26	52.62	0	-152	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	764	11.44	0.48	12	0.00	334.00	7968.00	4490	20220908	-14.92	3155	20221013	21.08	4490	-14.92	20230503	3180	20.13	20230103	4490	-14.92	20220908	3155	21.08	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
105	20230713	090237	57	100.00	KOSPI	화학	N	N	N	N		N	3795	-15	5	-0.39	985405	260	0.87	3790	3795	3790	4950	2670	3810	3790.02	52.62	0	0	3883	3846	3773	3736	3663	3865	3755	100	1140	500	2740	5	1	20000000	759	11.36	0.48	12	0.00	334.00	7968.00	4490	20220908	-15.48	3155	20221013	20.29	4490	-15.48	20230503	3180	19.34	20230103	4490	-15.48	20220908	3155	20.29	20221013	2.00	N	014440	500	100 억	10523913	N	N	17	N	N
106	20230712	160255	57	100.00	KOSPI	화학	N	N	N	N		N	3810	70	2	1.87	111572305	29757	291.54	3770	3810	3700	4860	2620	3740	3749.45	52.66	0	-8173	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	762	11.41	0.48	12	0.15	334.00	7968.00	4490	20220908	-15.14	3155	20221013	20.76	4490	-15.14	20230503	3180	19.81	20230103	4490	-15.14	20220908	3155	20.76	20221013	1.99	N	014440	500	100 억	10532681	N	N	17	N	N
107	20230712	150254	57	100.00	KOSPI	화학	N	N	N	N		N	3775	35	2	0.94	106385360	28392	278.16	3770	3800	3700	4860	2620	3740	3747.02	52.66	0	-7805	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	755	11.30	0.47	12	0.14	334.00	7968.00	4490	20220908	-15.92	3155	20221013	19.65	4490	-15.92	20230503	3180	18.71	20230103	4490	-15.92	20220908	3155	19.65	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
108	20230712	140253	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-25	5	-0.67	27094745	7266	71.19	3770	3770	3700	4860	2620	3740	3728.98	52.66	0	-1467	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	743	11.12	0.47	12	0.04	334.00	7968.00	4490	20220908	-17.26	3155	20221013	17.75	4490	-17.26	20230503	3180	16.82	20230103	4490	-17.26	20220908	3155	17.75	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
109	20230712	130254	57	100.00	KOSPI	화학	N	N	N	N		N	3745	5	2	0.13	23574915	6320	61.92	3770	3770	3700	4860	2620	3740	3730.21	52.66	0	-1359	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	749	11.21	0.47	12	0.03	334.00	7968.00	4490	20220908	-16.59	3155	20221013	18.70	4490	-16.59	20230503	3180	17.77	20230103	4490	-16.59	20220908	3155	18.70	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
110	20230712	120255	57	100.00	KOSPI	화학	N	N	N	N		N	3720	-20	5	-0.53	20150735	5404	52.94	3770	3770	3700	4860	2620	3740	3728.86	52.66	0	-820	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	744	11.14	0.47	12	0.03	334.00	7968.00	4490	20220908	-17.15	3155	20221013	17.91	4490	-17.15	20230503	3180	16.98	20230103	4490	-17.15	20220908	3155	17.91	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
111	20230712	110254	57	100.00	KOSPI	화학	N	N	N	N		N	3735	-5	5	-0.13	18034235	4837	47.39	3770	3770	3700	4860	2620	3740	3728.39	52.66	0	-488	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	747	11.18	0.47	12	0.02	334.00	7968.00	4490	20220908	-16.82	3155	20221013	18.38	4490	-16.82	20230503	3180	17.45	20230103	4490	-16.82	20220908	3155	18.38	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
112	20230712	100256	57	100.00	KOSPI	화학	N	N	N	N		N	3760	20	2	0.53	15349345	4117	40.34	3770	3770	3700	4860	2620	3740	3728.28	52.66	0	-662	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	752	11.26	0.47	12	0.02	334.00	7968.00	4490	20220908	-16.26	3155	20221013	19.18	4490	-16.26	20230503	3180	18.24	20230103	4490	-16.26	20220908	3155	19.18	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
113	20230712	090255	57	100.00	KOSPI	화학	N	N	N	N		N	3745	5	2	0.13	1093275	290	2.84	3770	3770	3745	4860	2620	3740	3769.91	52.66	0	-6	3780	3760	3730	3710	3680	3770	3720	100	1120	500	2690	5	1	20000000	749	11.21	0.47	12	0.00	334.00	7968.00	4490	20220908	-16.59	3155	20221013	18.70	4490	-16.59	20230503	3180	17.77	20230103	4490	-16.59	20220908	3155	18.70	20221013	1.99	N	014440	500	100 억	10532681	N	N	22	N	N
114	20230711	160252	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	36941895	9907	77.39	3705	3750	3700	4845	2615	3730	3728.87	52.67	0	-1308	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	748	11.20	0.47	12	0.05	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	1.99	N	014440	500	100 억	10533981	N	N	22	N	N
115	20230711	150252	57	100.00	KOSPI	화학	N	N	N	N		N	3750	20	2	0.54	35400780	9495	74.17	3705	3750	3700	4845	2615	3730	3728.36	52.67	0	-1259	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	750	11.23	0.47	12	0.05	334.00	7968.00	4490	20220908	-16.48	3155	20221013	18.86	4490	-16.48	20230503	3180	17.92	20230103	4490	-16.48	20220908	3155	18.86	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
116	20230711	140251	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	26981725	7238	56.54	3705	3750	3700	4845	2615	3730	3727.79	52.67	0	-1144	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	748	11.20	0.47	12	0.04	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
117	20230711	130249	57	100.00	KOSPI	화학	N	N	N	N		N	3735	5	2	0.13	22130000	5936	46.37	3705	3750	3700	4845	2615	3730	3728.10	52.67	0	-1341	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	747	11.18	0.47	12	0.03	334.00	7968.00	4490	20220908	-16.82	3155	20221013	18.38	4490	-16.82	20230503	3180	17.45	20230103	4490	-16.82	20220908	3155	18.38	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
118	20230711	120253	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	20997130	5633	44.00	3705	3750	3700	4845	2615	3730	3727.52	52.67	0	-1331	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	748	11.20	0.47	12	0.03	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
119	20230711	110254	57	100.00	KOSPI	화학	N	N	N	N		N	3740	10	2	0.27	18514085	4968	38.81	3705	3750	3700	4845	2615	3730	3726.67	52.67	0	-960	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	748	11.20	0.47	12	0.02	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
120	20230711	100253	57	100.00	KOSPI	화학	N	N	N	N		N	3710	-20	5	-0.54	7673175	2064	16.12	3705	3750	3700	4845	2615	3730	3717.62	52.67	0	-533	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	742	11.11	0.47	12	0.01	334.00	7968.00	4490	20220908	-17.37	3155	20221013	17.59	4490	-17.37	20230503	3180	16.67	20230103	4490	-17.37	20220908	3155	17.59	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
121	20230711	090252	57	100.00	KOSPI	화학	N	N	N	N		N	3705	-25	5	-0.67	37050	10	0.08	3705	3705	3705	4845	2615	3730	3705.00	52.67	0	0	3786	3757	3711	3682	3636	3772	3697	100	1115	500	2680	5	1	20000000	741	11.09	0.46	12	0.00	334.00	7968.00	4490	20220908	-17.48	3155	20221013	17.43	4490	-17.48	20230503	3180	16.51	20230103	4490	-17.48	20220908	3155	17.43	20221013	1.99	N	014440	500	100 억	10533981	N	N	0	N	N
122	20230710	160252	57	100.00	KOSPI	화학	N	N	N	N		N	3730	-5	5	-0.13	47367600	12788	49.54	3715	3740	3665	4855	2615	3735	3704.06	52.68	0	-1435	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	746	11.17	0.47	12	0.06	334.00	7968.00	4490	20220908	-16.93	3155	20221013	18.23	4490	-16.93	20230503	3180	17.30	20230103	4490	-16.93	20220908	3155	18.23	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
123	20230710	150251	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-10	5	-0.27	42695485	11533	44.68	3715	3740	3665	4855	2615	3735	3702.02	52.68	0	-1049	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	745	11.15	0.47	12	0.06	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
124	20230710	140249	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-10	5	-0.27	40616025	10974	42.51	3715	3740	3665	4855	2615	3735	3701.11	52.68	0	-913	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	745	11.15	0.47	12	0.05	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
125	20230710	130247	57	100.00	KOSPI	화학	N	N	N	N		N	3740	5	2	0.13	39607730	10704	41.46	3715	3740	3665	4855	2615	3735	3700.27	52.68	0	-650	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	748	11.20	0.47	12	0.05	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
126	20230710	120252	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-20	5	-0.54	28933245	7837	30.36	3715	3720	3665	4855	2615	3735	3691.87	52.68	0	-244	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	743	11.12	0.47	12	0.04	334.00	7968.00	4490	20220908	-17.26	3155	20221013	17.75	4490	-17.26	20230503	3180	16.82	20230103	4490	-17.26	20220908	3155	17.75	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
127	20230710	110253	57	100.00	KOSPI	화학	N	N	N	N		N	3690	-45	5	-1.20	20246380	5489	21.26	3715	3720	3665	4855	2615	3735	3688.53	52.68	0	-238	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	738	11.05	0.46	12	0.03	334.00	7968.00	4490	20220908	-17.82	3155	20221013	16.96	4490	-17.82	20230503	3180	16.04	20230103	4490	-17.82	20220908	3155	16.96	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
128	20230710	100252	57	100.00	KOSPI	화학	N	N	N	N		N	3680	-55	5	-1.47	11683410	3171	12.28	3715	3720	3665	4855	2615	3735	3684.44	52.68	0	-1653	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	736	11.02	0.46	12	0.02	334.00	7968.00	4490	20220908	-18.04	3155	20221013	16.64	4490	-18.04	20230503	3180	15.72	20230103	4490	-18.04	20220908	3155	16.64	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
129	20230710	090249	57	100.00	KOSPI	화학	N	N	N	N		N	3720	-15	5	-0.40	816010	220	0.85	3715	3720	3700	4855	2615	3735	3709.02	52.68	0	-31	3835	3785	3720	3670	3605	3810	3695	100	1120	500	2680	5	1	20000000	744	11.14	0.47	12	0.00	334.00	7968.00	4490	20220908	-17.15	3155	20221013	17.91	4490	-17.15	20230503	3180	16.98	20230103	4490	-17.15	20220908	3155	17.91	20221013	2.01	N	014440	500	100 억	10535420	N	N	0	N	N
130	20230707	160248	57	100.00	KOSPI	화학	N	N	N	N		N	3735	0	3	0.00	95568990	25808	38.50	3675	3770	3655	4855	2615	3735	3703.01	52.72	0	-3417	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	747	11.18	0.47	12	0.13	334.00	7968.00	4490	20220908	-16.82	3155	20221013	18.38	4490	-16.82	20230503	3180	17.45	20230103	4490	-16.82	20220908	3155	18.38	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
131	20230707	150250	57	100.00	KOSPI	화학	N	N	N	N		N	3710	-25	5	-0.67	92458285	24975	37.25	3675	3770	3655	4855	2615	3735	3702.03	52.72	0	-2821	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	742	11.11	0.47	12	0.12	334.00	7968.00	4490	20220908	-17.37	3155	20221013	17.59	4490	-17.37	20230503	3180	16.67	20230103	4490	-17.37	20220908	3155	17.59	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
132	20230707	140253	57	100.00	KOSPI	화학	N	N	N	N		N	3730	-5	5	-0.13	86655730	23417	34.93	3675	3770	3655	4855	2615	3735	3700.55	52.72	0	-2987	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	746	11.17	0.47	12	0.12	334.00	7968.00	4490	20220908	-16.93	3155	20221013	18.23	4490	-16.93	20230503	3180	17.30	20230103	4490	-16.93	20220908	3155	18.23	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
133	20230707	130252	57	100.00	KOSPI	화학	N	N	N	N		N	3725	-10	5	-0.27	71178315	19285	28.77	3675	3735	3655	4855	2615	3735	3690.86	52.72	0	-3397	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	745	11.15	0.47	12	0.10	334.00	7968.00	4490	20220908	-17.04	3155	20221013	18.07	4490	-17.04	20230503	3180	17.14	20230103	4490	-17.04	20220908	3155	18.07	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
134	20230707	120252	57	100.00	KOSPI	화학	N	N	N	N		N	3710	-25	5	-0.67	60758015	16485	24.59	3675	3730	3655	4855	2615	3735	3685.65	52.72	0	-2585	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	742	11.11	0.47	12	0.08	334.00	7968.00	4490	20220908	-17.37	3155	20221013	17.59	4490	-17.37	20230503	3180	16.67	20230103	4490	-17.37	20220908	3155	17.59	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
135	20230707	110251	57	100.00	KOSPI	화학	N	N	N	N		N	3690	-45	5	-1.20	41513865	11259	16.79	3675	3730	3655	4855	2615	3735	3687.17	52.72	0	-2797	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	738	11.05	0.46	12	0.06	334.00	7968.00	4490	20220908	-17.82	3155	20221013	16.96	4490	-17.82	20230503	3180	16.04	20230103	4490	-17.82	20220908	3155	16.96	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
136	20230707	100251	57	100.00	KOSPI	화학	N	N	N	N		N	3685	-50	5	-1.34	28500915	7746	11.55	3675	3730	3655	4855	2615	3735	3679.44	52.72	0	-697	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	737	11.03	0.46	12	0.04	334.00	7968.00	4490	20220908	-17.93	3155	20221013	16.80	4490	-17.93	20230503	3180	15.88	20230103	4490	-17.93	20220908	3155	16.80	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
137	20230707	090249	57	100.00	KOSPI	화학	N	N	N	N		N	3680	-55	5	-1.47	3485425	948	1.41	3675	3730	3675	4855	2615	3735	3676.61	52.72	0	178	3975	3855	3780	3660	3585	3817	3622	100	1120	500	2680	5	1	20000000	736	11.02	0.46	12	0.00	334.00	7968.00	4490	20220908	-18.04	3155	20221013	16.64	4490	-18.04	20230503	3180	15.72	20230103	4490	-18.04	20220908	3155	16.64	20221013	2.01	N	014440	500	100 억	10543321	N	N	11	N	N
138	20230706	160249	57	100.00	KOSPI	화학	N	N	N	N		N	3735	-105	5	-2.73	251801205	67023	181.06	3840	3900	3705	4990	2690	3840	3756.94	52.84	0	-20112	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	747	11.18	0.47	12	0.34	334.00	7968.00	4490	20220908	-16.82	3155	20221013	18.38	4490	-16.82	20230503	3180	17.45	20230103	4490	-16.82	20220908	3155	18.38	20221013	2.00	N	014440	500	100 억	10567481	N	N	11	N	N
139	20230706	150250	57	100.00	KOSPI	화학	N	N	N	N		N	3715	-125	5	-3.26	231749480	61633	166.49	3840	3900	3705	4990	2690	3840	3760.15	52.84	0	-18660	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	743	11.12	0.47	12	0.31	334.00	7968.00	4490	20220908	-17.26	3155	20221013	17.75	4490	-17.26	20230503	3180	16.82	20230103	4490	-17.26	20220908	3155	17.75	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
140	20230706	140249	57	100.00	KOSPI	화학	N	N	N	N		N	3730	-110	5	-2.86	201969905	53607	144.81	3840	3900	3710	4990	2690	3840	3767.60	52.84	0	-18252	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	746	11.17	0.47	12	0.27	334.00	7968.00	4490	20220908	-16.93	3155	20221013	18.23	4490	-16.93	20230503	3180	17.30	20230103	4490	-16.93	20220908	3155	18.23	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
141	20230706	130249	57	100.00	KOSPI	화학	N	N	N	N		N	3740	-100	5	-2.60	147575470	39010	105.38	3840	3900	3715	4990	2690	3840	3783.02	52.84	0	-17635	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	748	11.20	0.47	12	0.20	334.00	7968.00	4490	20220908	-16.70	3155	20221013	18.54	4490	-16.70	20230503	3180	17.61	20230103	4490	-16.70	20220908	3155	18.54	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
142	20230706	120249	57	100.00	KOSPI	화학	N	N	N	N		N	3780	-60	5	-1.56	89797865	23634	63.84	3840	3900	3770	4990	2690	3840	3799.52	52.84	0	-11847	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	756	11.32	0.47	12	0.12	334.00	7968.00	4490	20220908	-15.81	3155	20221013	19.81	4490	-15.81	20230503	3180	18.87	20230103	4490	-15.81	20220908	3155	19.81	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
143	20230706	110251	57	100.00	KOSPI	화학	N	N	N	N		N	3810	-30	5	-0.78	65528590	17216	46.51	3840	3900	3775	4990	2690	3840	3806.26	52.84	0	-8182	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	762	11.41	0.48	12	0.09	334.00	7968.00	4490	20220908	-15.14	3155	20221013	20.76	4490	-15.14	20230503	3180	19.81	20230103	4490	-15.14	20220908	3155	20.76	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
144	20230706	100249	57	100.00	KOSPI	화학	N	N	N	N		N	3795	-45	5	-1.17	41722815	11003	29.72	3840	3840	3775	4990	2690	3840	3791.95	52.84	0	-5642	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	759	11.36	0.48	12	0.06	334.00	7968.00	4490	20220908	-15.48	3155	20221013	20.29	4490	-15.48	20230503	3180	19.34	20230103	4490	-15.48	20220908	3155	20.29	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
145	20230706	090248	57	100.00	KOSPI	화학	N	N	N	N		N	3820	-20	5	-0.52	5178845	1356	3.66	3840	3840	3810	4990	2690	3840	3819.21	52.84	0	91	3956	3897	3856	3797	3756	3877	3777	100	1150	500	2760	5	1	20000000	764	11.44	0.48	12	0.01	334.00	7968.00	4490	20220908	-14.92	3155	20221013	21.08	4490	-14.92	20230503	3180	20.13	20230103	4490	-14.92	20220908	3155	21.08	20221013	2.00	N	014440	500	100 억	10567481	N	N	0	N	N
146	20230705	160249	57	100.00	KOSPI	화학	N	N	N	N		N	3840	-75	5	-1.92	141092945	36638	59.75	3915	3915	3815	5080	2745	3915	3851.17	52.91	0	-15167	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	768	11.50	0.48	12	0.18	334.00	7968.00	4490	20220908	-14.48	3155	20221013	21.71	4490	-14.48	20230503	3180	20.75	20230103	4490	-14.48	20220908	3155	21.71	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
147	20230705	150247	57	100.00	KOSPI	화학	N	N	N	N		N	3840	-75	5	-1.92	112818840	29271	47.74	3915	3915	3815	5080	2745	3915	3854.29	52.91	0	-12198	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	768	11.50	0.48	12	0.15	334.00	7968.00	4490	20220908	-14.48	3155	20221013	21.71	4490	-14.48	20230503	3180	20.75	20230103	4490	-14.48	20220908	3155	21.71	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
148	20230705	140245	57	100.00	KOSPI	화학	N	N	N	N		N	3860	-55	5	-1.40	85837420	22222	36.24	3915	3915	3825	5080	2745	3915	3862.72	52.91	0	-9865	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	772	11.56	0.48	12	0.11	334.00	7968.00	4490	20220908	-14.03	3155	20221013	22.35	4490	-14.03	20230503	3180	21.38	20230103	4490	-14.03	20220908	3155	22.35	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
149	20230705	130246	57	100.00	KOSPI	화학	N	N	N	N		N	3840	-75	5	-1.92	79954400	20688	33.74	3915	3915	3825	5080	2745	3915	3864.77	52.91	0	-8914	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	768	11.50	0.48	12	0.10	334.00	7968.00	4490	20220908	-14.48	3155	20221013	21.71	4490	-14.48	20230503	3180	20.75	20230103	4490	-14.48	20220908	3155	21.71	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
150	20230705	120246	57	100.00	KOSPI	화학	N	N	N	N		N	3860	-55	5	-1.40	69801210	18042	29.42	3915	3915	3835	5080	2745	3915	3868.82	52.91	0	-7012	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	772	11.56	0.48	12	0.09	334.00	7968.00	4490	20220908	-14.03	3155	20221013	22.35	4490	-14.03	20230503	3180	21.38	20230103	4490	-14.03	20220908	3155	22.35	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
151	20230705	110247	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-50	5	-1.28	54872220	14158	23.09	3915	3915	3845	5080	2745	3915	3875.70	52.91	0	-4598	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	773	11.57	0.49	12	0.07	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
152	20230705	100246	57	100.00	KOSPI	화학	N	N	N	N		N	3900	-15	5	-0.38	25232830	6485	10.58	3915	3915	3875	5080	2745	3915	3890.95	52.91	0	-2848	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	780	11.68	0.49	12	0.03	334.00	7968.00	4490	20220908	-13.14	3155	20221013	23.61	4490	-13.14	20230503	3180	22.64	20230103	4490	-13.14	20220908	3155	23.61	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
153	20230705	090245	57	100.00	KOSPI	화학	N	N	N	N		N	3895	-20	5	-0.51	3029260	774	1.26	3915	3915	3895	5080	2745	3915	3913.77	52.91	0	-211	4071	3992	3921	3842	3771	4032	3882	100	1167	500	2810	5	1	20000000	779	11.66	0.49	12	0.00	334.00	7968.00	4490	20220908	-13.25	3155	20221013	23.45	4490	-13.25	20230503	3180	22.48	20230103	4490	-13.25	20220908	3155	23.45	20221013	2.02	N	014440	500	100 억	10582648	N	N	13	N	N
154	20230704	160245	57	100.00	KOSPI	화학	N	N	N	N		N	3915	30	2	0.77	239696210	61316	200.46	3890	4000	3850	5050	2720	3885	3909.18	52.97	0	-9872	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	783	11.72	0.49	12	0.31	334.00	7968.00	4490	20220908	-12.81	3155	20221013	24.09	4490	-12.81	20230503	3180	23.11	20230103	4490	-12.81	20220908	3155	24.09	20221013	2.03	N	014440	500	100 억	10593519	N	N	13	N	N
155	20230704	150243	57	100.00	KOSPI	화학	N	N	N	N		N	3910	25	2	0.64	232834635	59561	194.73	3890	4000	3850	5050	2720	3885	3909.18	52.97	0	-9669	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	782	11.71	0.49	12	0.30	334.00	7968.00	4490	20220908	-12.92	3155	20221013	23.93	4490	-12.92	20230503	3180	22.96	20230103	4490	-12.92	20220908	3155	23.93	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
156	20230704	140245	57	100.00	KOSPI	화학	N	N	N	N		N	3910	25	2	0.64	222655490	56950	186.19	3890	4000	3850	5050	2720	3885	3909.67	52.97	0	-9483	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	782	11.71	0.49	12	0.28	334.00	7968.00	4490	20220908	-12.92	3155	20221013	23.93	4490	-12.92	20230503	3180	22.96	20230103	4490	-12.92	20220908	3155	23.93	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
157	20230704	130243	57	100.00	KOSPI	화학	N	N	N	N		N	3885	0	3	0.00	205326025	52488	171.60	3890	4000	3850	5050	2720	3885	3911.87	52.97	0	-12214	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	777	11.63	0.49	12	0.26	334.00	7968.00	4490	20220908	-13.47	3155	20221013	23.14	4490	-13.47	20230503	3180	22.17	20230103	4490	-13.47	20220908	3155	23.14	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
158	20230704	120245	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-20	5	-0.51	196196395	50131	163.90	3890	4000	3850	5050	2720	3885	3913.67	52.97	0	-12401	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	773	11.57	0.49	12	0.25	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
159	20230704	110241	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-20	5	-0.51	36751100	9507	31.08	3890	3890	3850	5050	2720	3885	3865.69	52.97	0	-5220	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	773	11.57	0.49	12	0.05	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
160	20230704	100242	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-20	5	-0.51	18239090	4710	15.40	3890	3890	3850	5050	2720	3885	3872.42	52.97	0	-1917	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	773	11.57	0.49	12	0.02	334.00	7968.00	4490	20220908	-13.92	3155	20221013	22.50	4490	-13.92	20230503	3180	21.54	20230103	4490	-13.92	20220908	3155	22.50	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
161	20230704	090242	57	100.00	KOSPI	화학	N	N	N	N		N	3880	-5	5	-0.13	3207750	826	2.70	3890	3890	3875	5050	2720	3885	3883.47	52.97	0	-534	3971	3927	3906	3862	3841	3917	3852	100	1165	500	2790	5	1	20000000	776	11.62	0.49	12	0.00	334.00	7968.00	4490	20220908	-13.59	3155	20221013	22.98	4490	-13.59	20230503	3180	22.01	20230103	4490	-13.59	20220908	3155	22.98	20221013	2.03	N	014440	500	100 억	10593519	N	N	1	N	N
162	20230703	160240	00	50.00	KOSPI	화학	N	N	N	N	50	N	3885	-35	5	-0.89	119479485	30587	143.22	3950	3950	3885	5090	2745	3920	3906.22	52.98	0	-1999	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	777	11.63	0.49	12	0.15	334.00	7968.00	4490	20220908	-13.47	3155	20221013	23.14	4490	-13.47	20230503	3180	22.17	20230103	4490	-13.47	20220908	3155	23.14	20221013	2.03	N	014440	500	100 억	10595526	N	N	1	N	N
163	20230703	150242	00	50.00	KOSPI	화학	N	N	N	N	50	N	3900	-20	5	-0.51	101935225	26095	122.18	3950	3950	3885	5090	2745	3920	3906.31	52.98	0	-1443	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	780	11.68	0.49	12	0.13	334.00	7968.00	4490	20220908	-13.14	3155	20221013	23.61	4490	-13.14	20230503	3180	22.64	20230103	4490	-13.14	20220908	3155	23.61	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
164	20230703	140242	00	50.00	KOSPI	화학	N	N	N	N	50	N	3905	-15	5	-0.38	91405720	23393	109.53	3950	3950	3890	5090	2745	3920	3907.40	52.98	0	-754	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	781	11.69	0.49	12	0.12	334.00	7968.00	4490	20220908	-13.03	3155	20221013	23.77	4490	-13.03	20230503	3180	22.80	20230103	4490	-13.03	20220908	3155	23.77	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
165	20230703	130241	00	50.00	KOSPI	화학	N	N	N	N	50	N	3910	-10	5	-0.26	79485675	20351	95.29	3950	3950	3890	5090	2745	3920	3905.74	52.98	0	498	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	782	11.71	0.49	12	0.10	334.00	7968.00	4490	20220908	-12.92	3155	20221013	23.93	4490	-12.92	20230503	3180	22.96	20230103	4490	-12.92	20220908	3155	23.93	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
166	20230703	120241	00	50.00	KOSPI	화학	N	N	N	N	50	N	3910	-10	5	-0.26	64392455	16480	77.16	3950	3950	3890	5090	2745	3920	3907.31	52.98	0	1467	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	782	11.71	0.49	12	0.08	334.00	7968.00	4490	20220908	-12.92	3155	20221013	23.93	4490	-12.92	20230503	3180	22.96	20230103	4490	-12.92	20220908	3155	23.93	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
167	20230703	110242	00	50.00	KOSPI	화학	N	N	N	N	50	N	3905	-15	5	-0.38	52907655	13537	63.38	3950	3950	3890	5090	2745	3920	3908.37	52.98	0	1467	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	781	11.69	0.49	12	0.07	334.00	7968.00	4490	20220908	-13.03	3155	20221013	23.77	4490	-13.03	20230503	3180	22.80	20230103	4490	-13.03	20220908	3155	23.77	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
168	20230703	100238	00	50.00	KOSPI	화학	N	N	N	N	50	N	3895	-25	5	-0.64	45060450	11524	53.96	3950	3950	3890	5090	2745	3920	3910.14	52.98	0	1597	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	779	11.66	0.49	12	0.06	334.00	7968.00	4490	20220908	-13.25	3155	20221013	23.45	4490	-13.25	20230503	3180	22.48	20230103	4490	-13.25	20220908	3155	23.45	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N
169	20230703	090238	00	50.00	KOSPI	화학	N	N	N	N	50	N	3920	0	3	0.00	5991820	1525	7.14	3950	3950	3920	5090	2745	3920	3929.06	52.98	0	539	3990	3955	3885	3850	3780	3972	3867	100	1172	500	2820	5	1	20000000	784	11.74	0.49	12	0.01	334.00	7968.00	4490	20220908	-12.69	3155	20221013	24.25	4490	-12.69	20230503	3180	23.27	20230103	4490	-12.69	20220908	3155	24.25	20221013	2.03	N	014440	500	100 억	10595526	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History