KissMeData/003780/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

69 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	160149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6250	30	2	0.48	348370920	56633	171.97	6080	6250	6080	8080	4360	6220	6151.13	0.94	0	13408	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	813	13.24	1.59	12	0.44	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	4.11	N	003780	500	65 억	122192	N	N	1	N	N
3	20230731	150149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	-20	5	-0.32	291204440	47455	144.10	6080	6220	6080	8080	4360	6220	6136.08	0.94	0	13185	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.37	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
4	20230731	140151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	-40	5	-0.64	278865570	45462	138.05	6080	6220	6080	8080	4360	6220	6133.66	0.94	0	12325	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	803	13.09	1.57	12	0.35	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
5	20230731	130150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6170	-50	5	-0.80	268646530	43807	133.03	6080	6220	6080	8080	4360	6220	6132.10	0.94	0	11967	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	802	13.07	1.57	12	0.34	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
6	20230731	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6220	0	3	0.00	254461610	41513	126.06	6080	6220	6080	8080	4360	6220	6129.25	0.94	0	11872	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	809	13.18	1.58	12	0.32	472.00	3941.00	7900	20220802	-21.27	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7900	-21.27	20220802	5500	13.09	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
7	20230731	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	-40	5	-0.64	236550970	38623	117.28	6080	6210	6080	8080	4360	6220	6124.12	0.94	0	10441	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	803	13.09	1.57	12	0.30	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
8	20230731	100150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	-20	5	-0.32	179850820	29414	89.32	6080	6210	6080	8080	4360	6220	6113.74	0.94	0	7943	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	806	13.14	1.57	12	0.23	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
9	20230731	090149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6100	-120	5	-1.93	57002880	9361	28.43	6080	6100	6080	8080	4360	6220	6086.55	0.94	0	175	6353	6286	6173	6106	5993	6320	6140	65	1860	500	4600	10	1	13000000	793	12.92	1.55	12	0.07	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	4.11	N	003780	500	65 억	122192	N	N	4	N	N
10	20230728	160150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6220	120	2	1.97	202030510	32819	159.27	6150	6240	6060	7930	4270	6100	6155.90	0.91	0	2840	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	809	13.18	1.58	12	0.25	472.00	3941.00	7900	20220802	-21.27	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7900	-21.27	20220802	5500	13.09	20230316	4.17	N	003780	500	65 억	118090	N	N	4	N	N
11	20230728	150150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6170	70	2	1.15	186062510	30232	146.71	6150	6240	6060	7930	4270	6100	6154.49	0.91	0	2055	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	802	13.07	1.57	12	0.23	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
12	20230728	140149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	80	2	1.31	94003190	15252	74.02	6150	6240	6060	7930	4270	6100	6163.34	0.91	0	1293	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	803	13.09	1.57	12	0.12	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
13	20230728	130149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6200	100	2	1.64	74747600	12139	58.91	6150	6240	6060	7930	4270	6100	6157.64	0.91	0	1356	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	806	13.14	1.57	12	0.09	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
14	20230728	120149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6170	70	2	1.15	65527850	10647	51.67	6150	6240	6060	7930	4270	6100	6154.58	0.91	0	467	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	802	13.07	1.57	12	0.08	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
15	20230728	110150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6210	110	2	1.80	49969950	8129	39.45	6150	6240	6060	7930	4270	6100	6147.12	0.91	0	488	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	807	13.16	1.58	12	0.06	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7900	-21.39	20220802	5500	12.91	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
16	20230728	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6130	30	2	0.49	21142440	3458	16.78	6150	6150	6060	7930	4270	6100	6114.07	0.91	0	846	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	797	12.99	1.56	12	0.03	472.00	3941.00	7900	20220802	-22.41	5500	20230316	11.45	7300	-16.03	20230612	5500	11.45	20230316	7900	-22.41	20220802	5500	11.45	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
17	20230728	090150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6100	0	3	0.00	135200	22	0.11	6150	6150	6100	7930	4270	6100	6145.45	0.91	0	-2	6260	6180	6070	5990	5880	6220	6030	65	1830	500	4510	10	1	13000000	793	12.92	1.55	12	0.00	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	4.17	N	003780	500	65 억	118090	N	N	0	N	N
18	20230727	160150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6100	140	2	2.35	125145940	20582	21.64	5960	6150	5960	7740	4180	5960	6080.15	0.89	-26038	1754	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	793	12.92	1.55	12	0.16	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
19	20230727	150149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6050	90	2	1.51	110149770	18114	19.05	5960	6150	5960	7740	4180	5960	6080.92	0.89	-26038	1651	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	787	12.82	1.54	12	0.14	472.00	3941.00	7900	20220802	-23.42	5500	20230316	10.00	7300	-17.12	20230612	5500	10.00	20230316	7900	-23.42	20220802	5500	10.00	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
20	20230727	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6120	160	2	2.68	90423480	14871	15.64	5960	6150	5960	7740	4180	5960	6080.52	0.89	-26038	2691	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	796	12.97	1.55	12	0.11	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
21	20230727	130150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6060	100	2	1.68	86461110	14222	14.95	5960	6150	5960	7740	4180	5960	6079.39	0.89	-26038	3084	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	788	12.84	1.54	12	0.11	472.00	3941.00	7900	20220802	-23.29	5500	20230316	10.18	7300	-16.99	20230612	5500	10.18	20230316	7900	-23.29	20220802	5500	10.18	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
22	20230727	120150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6100	140	2	2.35	77947800	12817	13.48	5960	6150	5960	7740	4180	5960	6081.59	0.89	-26038	3066	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	793	12.92	1.55	12	0.10	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
23	20230727	110149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6140	180	2	3.02	74526950	12259	12.89	5960	6150	5960	7740	4180	5960	6079.37	0.89	-26038	3299	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	798	13.01	1.56	12	0.09	472.00	3941.00	7900	20220802	-22.28	5500	20230316	11.64	7300	-15.89	20230612	5500	11.64	20230316	7900	-22.28	20220802	5500	11.64	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
24	20230727	100150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6120	160	2	2.68	62252980	10252	10.78	5960	6120	5960	7740	4180	5960	6072.28	0.89	-26038	2617	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	796	12.97	1.55	12	0.08	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
25	20230727	090150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6020	60	2	1.01	2742230	459	0.48	5960	6020	5960	7740	4180	5960	5974.36	0.89	-26038	181	6380	6170	5980	5770	5580	6075	5675	65	1780	500	4410	10	1	13000000	783	12.75	1.53	12	0.00	472.00	3941.00	7900	20220802	-23.80	5500	20230316	9.45	7300	-17.53	20230612	5500	9.45	20230316	7900	-23.80	20220802	5500	9.45	20230316	4.16	N	003780	500	65 억	116165	N	N	0	N	N
26	20230726	160148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5960	-230	5	-3.72	567285870	95059	247.23	6190	6190	5790	8040	4340	6190	5967.72	1.09	0	-19535	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	775	12.63	1.51	12	0.73	472.00	3941.00	7900	20220802	-24.56	5500	20230316	8.36	7300	-18.36	20230612	5500	8.36	20230316	7900	-24.56	20220802	5500	8.36	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
27	20230726	150150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6000	-190	5	-3.07	557248910	93371	242.84	6190	6190	5790	8040	4340	6190	5968.12	1.09	0	-19582	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	780	12.71	1.52	12	0.72	472.00	3941.00	7900	20220802	-24.05	5500	20230316	9.09	7300	-17.81	20230612	5500	9.09	20230316	7900	-24.05	20220802	5500	9.09	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
28	20230726	140149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5870	-320	5	-5.17	525562440	88061	229.03	6190	6190	5790	8040	4340	6190	5968.16	1.09	0	-18125	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	763	12.44	1.49	12	0.68	472.00	3941.00	7900	20220802	-25.70	5500	20230316	6.73	7300	-19.59	20230612	5500	6.73	20230316	7900	-25.70	20220802	5500	6.73	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
29	20230726	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5940	-250	5	-4.04	471963210	78988	205.43	6190	6190	5790	8040	4340	6190	5975.13	1.09	0	-14321	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	772	12.58	1.51	12	0.61	472.00	3941.00	7900	20220802	-24.81	5500	20230316	8.00	7300	-18.63	20230612	5500	8.00	20230316	7900	-24.81	20220802	5500	8.00	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
30	20230726	120149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5980	-210	5	-3.39	388115110	64802	168.54	6190	6190	5790	8040	4340	6190	5989.25	1.09	0	-7829	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	777	12.67	1.52	12	0.50	472.00	3941.00	7900	20220802	-24.30	5500	20230316	8.73	7300	-18.08	20230612	5500	8.73	20230316	7900	-24.30	20220802	5500	8.73	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
31	20230726	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6000	-190	5	-3.07	377972540	63099	164.11	6190	6190	5790	8040	4340	6190	5990.15	1.09	0	-8518	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	780	12.71	1.52	12	0.49	472.00	3941.00	7900	20220802	-24.05	5500	20230316	9.09	7300	-17.81	20230612	5500	9.09	20230316	7900	-24.05	20220802	5500	9.09	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
32	20230726	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6030	-160	5	-2.58	159989070	26470	68.84	6190	6190	5970	8040	4340	6190	6044.17	1.09	0	-2329	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	784	12.78	1.53	12	0.20	472.00	3941.00	7900	20220802	-23.67	5500	20230316	9.64	7300	-17.40	20230612	5500	9.64	20230316	7900	-23.67	20220802	5500	9.64	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
33	20230726	090149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6190	0	3	0.00	123800	20	0.05	6190	6190	6190	8040	4340	6190	6190.00	1.09	0	0	6363	6276	6153	6066	5943	6320	6110	65	1850	500	4580	10	1	13000000	805	13.11	1.57	12	0.00	472.00	3941.00	7900	20220802	-21.65	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7900	-21.65	20220802	5500	12.55	20230316	4.08	N	003780	500	65 억	142203	N	N	0	N	N
34	20230725	160148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6190	90	2	1.48	234102340	38125	45.93	6030	6240	6030	7930	4270	6100	6140.37	1.13	0	-4710	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	805	13.11	1.57	12	0.29	472.00	3941.00	7900	20220802	-21.65	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7900	-21.65	20220802	5500	12.55	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
35	20230725	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6160	60	2	0.98	230276750	37505	45.18	6030	6240	6030	7930	4270	6100	6139.89	1.13	0	-4688	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	801	13.05	1.56	12	0.29	472.00	3941.00	7900	20220802	-22.03	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7900	-22.03	20220802	5500	12.00	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
36	20230725	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	80	2	1.31	220954880	35992	43.36	6030	6240	6030	7930	4270	6100	6139.00	1.13	0	-4780	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	803	13.09	1.57	12	0.28	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
37	20230725	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6180	80	2	1.31	170205530	27792	33.48	6030	6190	6030	7930	4270	6100	6124.26	1.13	0	-3916	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	803	13.09	1.57	12	0.21	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
38	20230725	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6120	20	2	0.33	143569750	23462	28.26	6030	6190	6030	7930	4270	6100	6119.25	1.13	0	-3794	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	796	12.97	1.55	12	0.18	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
39	20230725	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6120	20	2	0.33	123837640	20240	24.38	6030	6190	6030	7930	4270	6100	6118.46	1.13	0	-4429	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	796	12.97	1.55	12	0.16	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
40	20230725	100148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6150	50	2	0.82	60823760	10005	12.05	6030	6170	6030	7930	4270	6100	6079.34	1.13	0	-3126	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	800	13.03	1.56	12	0.08	472.00	3941.00	7900	20220802	-22.15	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7900	-22.15	20220802	5500	11.82	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
41	20230725	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6060	-40	5	-0.66	14722100	2435	2.93	6030	6070	6030	7930	4270	6100	6046.04	1.13	0	1077	6506	6302	6176	5972	5846	6240	5910	65	1830	500	4510	10	1	13000000	788	12.84	1.54	12	0.02	472.00	3941.00	7900	20220802	-23.29	5500	20230316	10.18	7300	-16.99	20230612	5500	10.18	20230316	7900	-23.29	20220802	5500	10.18	20230316	4.08	N	003780	500	65 억	146940	N	N	0	N	N
42	20230724	160147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6100	-200	5	-3.17	508182450	83001	411.98	6230	6380	6050	8190	4410	6300	6122.61	1.16	0	-2851	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	793	12.92	1.55	12	0.64	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
43	20230724	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6120	-180	5	-2.86	485058520	79206	393.14	6230	6380	6050	8190	4410	6300	6124.01	1.16	0	-2322	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	796	12.97	1.55	12	0.61	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
44	20230724	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6070	-230	5	-3.65	437916940	71466	354.72	6230	6380	6060	8190	4410	6300	6127.63	1.16	0	-4472	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	789	12.86	1.54	12	0.55	472.00	3941.00	7900	20220802	-23.16	5500	20230316	10.36	7300	-16.85	20230612	5500	10.36	20230316	7900	-23.16	20220802	5500	10.36	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
45	20230724	130147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6150	-150	5	-2.38	340613210	55510	275.52	6230	6380	6060	8190	4410	6300	6136.07	1.16	0	-3340	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	800	13.03	1.56	12	0.43	472.00	3941.00	7900	20220802	-22.15	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7900	-22.15	20220802	5500	11.82	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
46	20230724	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6070	-230	5	-3.65	253832040	41275	204.87	6230	6380	6060	8190	4410	6300	6149.78	1.16	0	-9465	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	789	12.86	1.54	12	0.32	472.00	3941.00	7900	20220802	-23.16	5500	20230316	10.36	7300	-16.85	20230612	5500	10.36	20230316	7900	-23.16	20220802	5500	10.36	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
47	20230724	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6170	-130	5	-2.06	114526220	18472	91.69	6230	6380	6140	8190	4410	6300	6199.99	1.16	0	-8070	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	802	13.07	1.57	12	0.14	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
48	20230724	100146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6220	-80	5	-1.27	85769280	13818	68.59	6230	6380	6160	8190	4410	6300	6207.07	1.16	0	-6759	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	809	13.18	1.58	12	0.11	472.00	3941.00	7900	20220802	-21.27	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7900	-21.27	20220802	5500	13.09	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
49	20230724	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6300	0	3	0.00	2772560	445	2.21	6230	6300	6230	8190	4410	6300	6230.47	1.16	0	0	6626	6462	6336	6172	6046	6545	6255	65	1890	500	4660	10	1	13000000	819	13.35	1.60	12	0.00	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.03	N	003780	500	65 억	150466	N	N	0	N	N
50	20230721	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6300	20	2	0.32	123398550	19616	36.68	6250	6500	6210	8160	4400	6280	6290.66	1.16	0	-63	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	819	13.35	1.60	12	0.15	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
51	20230721	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6320	40	2	0.64	120108420	19094	35.70	6250	6500	6210	8160	4400	6280	6290.37	1.16	0	242	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	822	13.39	1.60	12	0.15	472.00	3941.00	7900	20220802	-20.00	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7900	-20.00	20220802	5500	14.91	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
52	20230721	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	60	2	0.96	103063110	16383	30.63	6250	6500	6210	8160	4400	6280	6290.86	1.16	0	815	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	824	13.43	1.61	12	0.13	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
53	20230721	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6280	0	3	0.00	77778220	12413	23.21	6250	6320	6210	8160	4400	6280	6265.87	1.16	0	1642	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	816	13.31	1.59	12	0.10	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
54	20230721	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6280	0	3	0.00	74035340	11817	22.09	6250	6320	6210	8160	4400	6280	6265.16	1.16	0	1717	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	816	13.31	1.59	12	0.09	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
55	20230721	110147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6290	10	2	0.16	47311790	7565	14.14	6250	6310	6210	8160	4400	6280	6254.04	1.16	0	711	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	818	13.33	1.60	12	0.06	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
56	20230721	100147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6290	10	2	0.16	42604030	6815	12.74	6250	6310	6210	8160	4400	6280	6251.51	1.16	0	637	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	818	13.33	1.60	12	0.05	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
57	20230721	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-40	5	-0.64	4443740	711	1.33	6250	6260	6240	8160	4400	6280	6249.99	1.16	0	-464	6440	6360	6280	6200	6120	6320	6160	65	1880	500	4640	10	1	13000000	811	13.22	1.58	12	0.01	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	4.01	N	003780	500	65 억	150578	N	N	4	N	N
58	20230720	160147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6280	-80	5	-1.26	331665910	52999	122.95	6300	6360	6200	8260	4460	6360	6257.96	1.07	0	9356	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	816	13.31	1.59	12	0.41	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.05	N	003780	500	65 억	138949	N	N	4	N	N
59	20230720	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-120	5	-1.89	327891910	52397	121.55	6300	6360	6200	8260	4460	6360	6257.84	1.07	0	9362	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	811	13.22	1.58	12	0.40	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
60	20230720	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6260	-100	5	-1.57	281244410	44925	104.22	6300	6360	6200	8260	4460	6360	6260.31	1.07	0	9168	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	814	13.26	1.59	12	0.35	472.00	3941.00	7900	20220802	-20.76	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7900	-20.76	20220802	5500	13.82	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
61	20230720	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6280	-80	5	-1.26	230188780	36793	85.35	6300	6360	6200	8260	4460	6360	6256.32	1.07	0	9664	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	816	13.31	1.59	12	0.28	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
62	20230720	120146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6250	-110	5	-1.73	192390900	30746	71.33	6300	6360	6200	8260	4460	6360	6257.43	1.07	0	6425	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	813	13.24	1.59	12	0.24	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
63	20230720	110147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6260	-100	5	-1.57	163174380	26085	60.51	6300	6360	6200	8260	4460	6360	6255.49	1.07	0	5296	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	814	13.26	1.59	12	0.20	472.00	3941.00	7900	20220802	-20.76	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7900	-20.76	20220802	5500	13.82	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
64	20230720	100145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-120	5	-1.89	103162820	16500	38.28	6300	6360	6200	8260	4460	6360	6252.29	1.07	0	1827	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	811	13.22	1.58	12	0.13	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
65	20230720	090146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6350	-10	5	-0.16	2129710	338	0.78	6300	6360	6300	8260	4460	6360	6300.92	1.07	0	-6	6733	6546	6423	6236	6113	6485	6175	65	1900	500	4700	10	1	13000000	826	13.45	1.61	12	0.00	472.00	3941.00	7900	20220802	-19.62	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7900	-19.62	20220802	5500	15.45	20230316	4.05	N	003780	500	65 억	138949	N	N	5	N	N
66	20230719	160149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-190	5	-2.90	275548430	43085	128.50	6610	6610	6300	8510	4590	6550	6395.46	1.19	0	-14915	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	827	13.47	1.61	12	0.33	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	3.98	N	003780	500	65 억	154866	N	N	5	N	N
67	20230719	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-190	5	-2.90	217699500	33957	101.28	6610	6610	6350	8510	4590	6550	6411.03	1.19	0	-13516	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	827	13.47	1.61	12	0.26	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
68	20230719	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-190	5	-2.90	197305950	30753	91.72	6610	6610	6350	8510	4590	6550	6415.83	1.19	0	-11448	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	827	13.47	1.61	12	0.24	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
69	20230719	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6460	-90	5	-1.37	104563600	16208	48.34	6610	6610	6410	8510	4590	6550	6451.36	1.19	0	-6831	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	840	13.69	1.64	12	0.12	472.00	3941.00	7900	20220802	-18.23	5500	20230316	17.45	7300	-11.51	20230612	5500	17.45	20230316	7900	-18.23	20220802	5500	17.45	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
70	20230719	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	-120	5	-1.83	72985200	11293	33.68	6610	6610	6420	8510	4590	6550	6462.87	1.19	0	-6145	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	836	13.62	1.63	12	0.09	472.00	3941.00	7900	20220802	-18.61	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7900	-18.61	20220802	5500	16.91	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
71	20230719	110147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6430	-120	5	-1.83	60582510	9364	27.93	6610	6610	6430	8510	4590	6550	6469.73	1.19	0	-5185	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	836	13.62	1.63	12	0.07	472.00	3941.00	7900	20220802	-18.61	5500	20230316	16.91	7300	-11.92	20230612	5500	16.91	20230316	7900	-18.61	20220802	5500	16.91	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
72	20230719	100147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6440	-110	5	-1.68	46522380	7181	21.42	6610	6610	6430	8510	4590	6550	6478.54	1.19	0	-4148	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	837	13.64	1.63	12	0.06	472.00	3941.00	7900	20220802	-18.48	5500	20230316	17.09	7300	-11.78	20230612	5500	17.09	20230316	7900	-18.48	20220802	5500	17.09	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
73	20230719	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6570	20	2	0.31	2030640	310	0.92	6610	6610	6530	8510	4590	6550	6550.45	1.19	0	-300	6683	6616	6523	6456	6363	6630	6470	65	1960	500	4840	10	1	13000000	854	13.92	1.67	12	0.00	472.00	3941.00	7900	20220802	-16.84	5500	20230316	19.45	7300	-10.00	20230612	5500	19.45	20230316	7900	-16.84	20220802	5500	19.45	20230316	3.98	N	003780	500	65 억	154866	N	N	33	N	N
74	20230718	160147	57	100.00	KOSPI	화학	N	N	N	N		N	6550	-40	5	-0.61	217823610	33528	51.41	6550	6590	6430	8560	4620	6590	6496.61	1.23	0	-3311	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	852	13.88	1.66	12	0.26	472.00	3941.00	7900	20220802	-17.09	5500	20230316	19.09	7300	-10.27	20230612	5500	19.09	20230316	7900	-17.09	20220802	5500	19.09	20230316	3.96	N	003780	500	65 억	159373	N	N	33	N	N
75	20230718	150147	57	100.00	KOSPI	화학	N	N	N	N		N	6510	-80	5	-1.21	208533420	32106	49.23	6550	6590	6430	8560	4620	6590	6495.15	1.23	0	-2810	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	846	13.79	1.65	12	0.25	472.00	3941.00	7900	20220802	-17.59	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7900	-17.59	20220802	5500	18.36	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
76	20230718	140146	57	100.00	KOSPI	화학	N	N	N	N		N	6520	-70	5	-1.06	169460860	26076	39.98	6550	6590	6430	8560	4620	6590	6498.73	1.23	0	-1750	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	848	13.81	1.65	12	0.20	472.00	3941.00	7900	20220802	-17.47	5500	20230316	18.55	7300	-10.68	20230612	5500	18.55	20230316	7900	-17.47	20220802	5500	18.55	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
77	20230718	130146	57	100.00	KOSPI	화학	N	N	N	N		N	6510	-80	5	-1.21	148349690	22833	35.01	6550	6590	6430	8560	4620	6590	6497.16	1.23	0	-2398	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	846	13.79	1.65	12	0.18	472.00	3941.00	7900	20220802	-17.59	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7900	-17.59	20220802	5500	18.36	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
78	20230718	120147	57	100.00	KOSPI	화학	N	N	N	N		N	6500	-90	5	-1.37	113680700	17491	26.82	6550	6590	6430	8560	4620	6590	6499.38	1.23	0	-3051	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	845	13.77	1.65	12	0.13	472.00	3941.00	7900	20220802	-17.72	5500	20230316	18.18	7300	-10.96	20230612	5500	18.18	20230316	7900	-17.72	20220802	5500	18.18	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
79	20230718	110147	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-120	5	-1.82	86102940	13230	20.28	6550	6590	6430	8560	4620	6590	6508.16	1.23	0	-437	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	841	13.71	1.64	12	0.10	472.00	3941.00	7900	20220802	-18.10	5500	20230316	17.64	7300	-11.37	20230612	5500	17.64	20230316	7900	-18.10	20220802	5500	17.64	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
80	20230718	100147	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-110	5	-1.67	66429780	10185	15.62	6550	6590	6430	8560	4620	6590	6522.32	1.23	0	-705	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	842	13.73	1.64	12	0.08	472.00	3941.00	7900	20220802	-17.97	5500	20230316	17.82	7300	-11.23	20230612	5500	17.82	20230316	7900	-17.97	20220802	5500	17.82	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
81	20230718	090145	57	100.00	KOSPI	화학	N	N	N	N		N	6590	0	3	0.00	6969240	1064	1.63	6550	6590	6550	8560	4620	6590	6550.04	1.23	0	0	6770	6680	6530	6440	6290	6725	6485	65	1970	500	4870	10	1	13000000	857	13.96	1.67	12	0.01	472.00	3941.00	7900	20220802	-16.58	5500	20230316	19.82	7300	-9.73	20230612	5500	19.82	20230316	7900	-16.58	20220802	5500	19.82	20230316	3.96	N	003780	500	65 억	159373	N	N	25	N	N
82	20230717	160147	57	100.00	KOSPI	화학	N	N	N	N		N	6590	40	2	0.61	421824450	64860	89.87	6490	6620	6380	8510	4590	6550	6503.61	1.22	0	-105	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	857	13.96	1.67	12	0.50	472.00	3941.00	7900	20220802	-16.58	5500	20230316	19.82	7300	-9.73	20230612	5500	19.82	20230316	7900	-16.58	20220802	5500	19.82	20230316	3.92	N	003780	500	65 억	158229	N	N	25	N	N
83	20230717	150146	57	100.00	KOSPI	화학	N	N	N	N		N	6610	60	2	0.92	385037310	59278	82.13	6490	6620	6380	8510	4590	6550	6495.45	1.22	0	516	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	859	14.00	1.68	12	0.46	472.00	3941.00	7900	20220802	-16.33	5500	20230316	20.18	7300	-9.45	20230612	5500	20.18	20230316	7900	-16.33	20220802	5500	20.18	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
84	20230717	140147	57	100.00	KOSPI	화학	N	N	N	N		N	6590	40	2	0.61	306856630	47431	65.72	6490	6620	6380	8510	4590	6550	6469.54	1.22	0	1934	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	857	13.96	1.67	12	0.36	472.00	3941.00	7900	20220802	-16.58	5500	20230316	19.82	7300	-9.73	20230612	5500	19.82	20230316	7900	-16.58	20220802	5500	19.82	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
85	20230717	130145	57	100.00	KOSPI	화학	N	N	N	N		N	6550	0	3	0.00	278519880	43108	59.73	6490	6620	6380	8510	4590	6550	6460.98	1.22	0	2935	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	852	13.88	1.66	12	0.33	472.00	3941.00	7900	20220802	-17.09	5500	20230316	19.09	7300	-10.27	20230612	5500	19.09	20230316	7900	-17.09	20220802	5500	19.09	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
86	20230717	120147	57	100.00	KOSPI	화학	N	N	N	N		N	6550	0	3	0.00	272359590	42166	58.42	6490	6620	6380	8510	4590	6550	6459.22	1.22	0	3009	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	852	13.88	1.66	12	0.32	472.00	3941.00	7900	20220802	-17.09	5500	20230316	19.09	7300	-10.27	20230612	5500	19.09	20230316	7900	-17.09	20220802	5500	19.09	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
87	20230717	110146	57	100.00	KOSPI	화학	N	N	N	N		N	6510	-40	5	-0.61	214271300	33306	46.15	6490	6510	6380	8510	4590	6550	6433.41	1.22	0	3559	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	846	13.79	1.65	12	0.26	472.00	3941.00	7900	20220802	-17.59	5500	20230316	18.36	7300	-10.82	20230612	5500	18.36	20230316	7900	-17.59	20220802	5500	18.36	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
88	20230717	100146	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-100	5	-1.53	148826840	23172	32.11	6490	6490	6380	8510	4590	6550	6422.70	1.22	0	402	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	839	13.67	1.64	12	0.18	472.00	3941.00	7900	20220802	-18.35	5500	20230316	17.27	7300	-11.64	20230612	5500	17.27	20230316	7900	-18.35	20220802	5500	17.27	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
89	20230717	090146	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-60	5	-0.92	8099520	1248	1.73	6490	6490	6490	8510	4590	6550	6490.00	1.22	0	0	6743	6646	6523	6426	6303	6695	6475	65	1960	500	4840	10	1	13000000	844	13.75	1.65	12	0.01	472.00	3941.00	7900	20220802	-17.85	5500	20230316	18.00	7300	-11.10	20230612	5500	18.00	20230316	7900	-17.85	20220802	5500	18.00	20230316	3.92	N	003780	500	65 억	158229	N	N	15	N	N
90	20230714	160145	57	100.00	KOSPI	화학	N	N	N	N		N	6550	-10	5	-0.15	463814080	71363	9.96	6510	6620	6400	8520	4600	6560	6499.28	1.23	0	-707	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	852	13.88	1.66	12	0.55	472.00	3941.00	7900	20220802	-17.09	5500	20230316	19.09	7300	-10.27	20230612	5500	19.09	20230316	7900	-17.09	20220802	5500	19.09	20230316	3.92	N	003780	500	65 억	159726	N	N	15	N	N
91	20230714	150146	57	100.00	KOSPI	화학	N	N	N	N		N	6540	-20	5	-0.30	441432210	67938	9.48	6510	6620	6400	8520	4600	6560	6497.57	1.23	0	268	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	850	13.86	1.66	12	0.52	472.00	3941.00	7900	20220802	-17.22	5500	20230316	18.91	7300	-10.41	20230612	5500	18.91	20230316	7900	-17.22	20220802	5500	18.91	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
92	20230714	140145	57	100.00	KOSPI	화학	N	N	N	N		N	6500	-60	5	-0.91	402780860	62032	8.66	6510	6620	6400	8520	4600	6560	6493.11	1.23	0	1032	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	845	13.77	1.65	12	0.48	472.00	3941.00	7900	20220802	-17.72	5500	20230316	18.18	7300	-10.96	20230612	5500	18.18	20230316	7900	-17.72	20220802	5500	18.18	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
93	20230714	130145	57	100.00	KOSPI	화학	N	N	N	N		N	6500	-60	5	-0.91	360870870	55599	7.76	6510	6620	6400	8520	4600	6560	6490.60	1.23	0	1698	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	845	13.77	1.65	12	0.43	472.00	3941.00	7900	20220802	-17.72	5500	20230316	18.18	7300	-10.96	20230612	5500	18.18	20230316	7900	-17.72	20220802	5500	18.18	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
94	20230714	120146	57	100.00	KOSPI	화학	N	N	N	N		N	6500	-60	5	-0.91	348832450	53740	7.50	6510	6620	6400	8520	4600	6560	6491.11	1.23	0	2261	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	845	13.77	1.65	12	0.41	472.00	3941.00	7900	20220802	-17.72	5500	20230316	18.18	7300	-10.96	20230612	5500	18.18	20230316	7900	-17.72	20220802	5500	18.18	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
95	20230714	110145	57	100.00	KOSPI	화학	N	N	N	N		N	6540	-20	5	-0.30	324822310	50047	6.98	6510	6620	6400	8520	4600	6560	6490.35	1.23	0	2126	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	850	13.86	1.66	12	0.38	472.00	3941.00	7900	20220802	-17.22	5500	20230316	18.91	7300	-10.41	20230612	5500	18.91	20230316	7900	-17.22	20220802	5500	18.91	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
96	20230714	100146	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-70	5	-1.07	214301550	32969	4.60	6510	6620	6450	8520	4600	6560	6500.09	1.23	0	2636	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	844	13.75	1.65	12	0.25	472.00	3941.00	7900	20220802	-17.85	5500	20230316	18.00	7300	-11.10	20230612	5500	18.00	20230316	7900	-17.85	20220802	5500	18.00	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
97	20230714	090146	57	100.00	KOSPI	화학	N	N	N	N		N	6560	0	3	0.00	26516860	4070	0.57	6510	6560	6510	8520	4600	6560	6515.20	1.23	0	535	7353	6956	6653	6256	5953	7155	6455	65	1960	500	4850	10	1	13000000	853	13.90	1.66	12	0.03	472.00	3941.00	7900	20220802	-16.96	5500	20230316	19.27	7300	-10.14	20230612	5500	19.27	20230316	7900	-16.96	20220802	5500	19.27	20230316	3.92	N	003780	500	65 억	159726	N	N	184	N	N
98	20230713	160145	57	100.00	KOSPI	화학	N	N	N	N		N	6560	160	2	2.50	4820859040	715740	1560.91	6410	7050	6350	8320	4480	6400	6735.52	1.37	0	-19586	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	853	13.90	1.66	12	5.51	472.00	3941.00	7900	20220802	-16.96	5500	20230316	19.27	7300	-10.14	20230612	5500	19.27	20230316	7900	-16.96	20220802	5500	19.27	20230316	3.97	N	003780	500	65 억	178714	N	N	184	N	N
99	20230713	150144	57	100.00	KOSPI	화학	N	N	N	N		N	6550	150	2	2.34	4525673440	670582	1462.43	6410	7050	6350	8320	4480	6400	6748.87	1.37	0	-25354	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	852	13.88	1.66	12	5.16	472.00	3941.00	7900	20220802	-17.09	5500	20230316	19.09	7300	-10.27	20230612	5500	19.09	20230316	7900	-17.09	20220802	5500	19.09	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
100	20230713	140145	57	100.00	KOSPI	화학	N	N	N	N		N	6600	200	2	3.12	3959854120	585238	1276.31	6410	7050	6350	8320	4480	6400	6766.23	1.37	0	-30210	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	858	13.98	1.67	12	4.50	472.00	3941.00	7900	20220802	-16.46	5500	20230316	20.00	7300	-9.59	20230612	5500	20.00	20230316	7900	-16.46	20220802	5500	20.00	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
101	20230713	130145	57	100.00	KOSPI	화학	N	N	N	N		N	6700	300	2	4.69	3057001410	449046	979.30	6410	7050	6350	8320	4480	6400	6807.77	1.37	0	-53760	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	871	14.19	1.70	12	3.45	472.00	3941.00	7900	20220802	-15.19	5500	20230316	21.82	7300	-8.22	20230612	5500	21.82	20230316	7900	-15.19	20220802	5500	21.82	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
102	20230713	120143	57	100.00	KOSPI	화학	N	N	N	N		N	6360	-40	5	-0.62	32762470	5137	11.20	6410	6420	6360	8320	4480	6400	6377.74	1.37	0	-1260	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	827	13.47	1.61	12	0.04	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
103	20230713	110146	57	100.00	KOSPI	화학	N	N	N	N		N	6360	-40	5	-0.62	21967690	3446	7.52	6410	6420	6360	8320	4480	6400	6374.84	1.37	0	-173	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	827	13.47	1.61	12	0.03	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
104	20230713	100145	57	100.00	KOSPI	화학	N	N	N	N		N	6390	-10	5	-0.16	13978170	2190	4.78	6410	6420	6360	8320	4480	6400	6382.73	1.37	0	47	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	831	13.54	1.62	12	0.02	472.00	3941.00	7900	20220802	-19.11	5500	20230316	16.18	7300	-12.47	20230612	5500	16.18	20230316	7900	-19.11	20220802	5500	16.18	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
105	20230713	090137	57	100.00	KOSPI	화학	N	N	N	N		N	6410	10	2	0.16	1698650	265	0.58	6410	6410	6410	8320	4480	6400	6410.00	1.37	0	-59	6506	6452	6376	6322	6246	6465	6335	65	1920	500	4730	10	1	13000000	833	13.58	1.63	12	0.00	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	3.97	N	003780	500	65 억	178714	N	N	11	N	N
106	20230712	160144	57	100.00	KOSPI	화학	N	N	N	N		N	6400	60	2	0.95	291653560	45754	227.53	6400	6430	6300	8240	4440	6340	6374.38	1.36	0	-2029	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	832	13.56	1.62	12	0.35	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.06	N	003780	500	65 억	176699	N	N	11	N	N
107	20230712	150144	57	100.00	KOSPI	화학	N	N	N	N		N	6410	70	2	1.10	287958520	45177	224.66	6400	6430	6300	8240	4440	6340	6374.01	1.36	0	-2087	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	833	13.58	1.63	12	0.35	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
108	20230712	140143	57	100.00	KOSPI	화학	N	N	N	N		N	6380	40	2	0.63	248734770	39054	194.21	6400	6400	6300	8240	4440	6340	6369.00	1.36	0	-2163	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	829	13.52	1.62	12	0.30	472.00	3941.00	7900	20220802	-19.24	5500	20230316	16.00	7300	-12.60	20230612	5500	16.00	20230316	7900	-19.24	20220802	5500	16.00	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
109	20230712	130144	57	100.00	KOSPI	화학	N	N	N	N		N	6400	60	2	0.95	242626660	38096	189.45	6400	6400	6300	8240	4440	6340	6368.82	1.36	0	-2283	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	832	13.56	1.62	12	0.29	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
110	20230712	120144	57	100.00	KOSPI	화학	N	N	N	N		N	6400	60	2	0.95	236708990	37169	184.84	6400	6400	6300	8240	4440	6340	6368.45	1.36	0	-2496	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	832	13.56	1.62	12	0.29	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
111	20230712	110144	57	100.00	KOSPI	화학	N	N	N	N		N	6340	0	3	0.00	215708100	33875	168.46	6400	6400	6300	8240	4440	6340	6367.77	1.36	0	-1125	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	824	13.43	1.61	12	0.26	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
112	20230712	100144	57	100.00	KOSPI	화학	N	N	N	N		N	6300	-40	5	-0.63	30933130	4881	24.27	6400	6400	6300	8240	4440	6340	6337.46	1.36	0	-1446	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	819	13.35	1.60	12	0.04	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
113	20230712	090144	57	100.00	KOSPI	화학	N	N	N	N		N	6400	60	2	0.95	563200	88	0.44	6400	6400	6400	8240	4440	6340	6400.00	1.36	0	-38	6453	6396	6333	6276	6213	6365	6245	65	1900	500	4690	10	1	13000000	832	13.56	1.62	12	0.00	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.06	N	003780	500	65 억	176699	N	N	18	N	N
114	20230711	160143	57	100.00	KOSPI	화학	N	N	N	N		N	6340	10	2	0.16	127037160	20108	74.41	6390	6390	6270	8220	4440	6330	6317.74	1.40	0	-3687	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	824	13.43	1.61	12	0.15	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.02	N	003780	500	65 억	181486	N	N	18	N	N
115	20230711	150142	57	100.00	KOSPI	화학	N	N	N	N		N	6340	10	2	0.16	122950780	19463	72.02	6390	6390	6270	8220	4440	6330	6317.15	1.40	0	-3549	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	824	13.43	1.61	12	0.15	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
116	20230711	140142	57	100.00	KOSPI	화학	N	N	N	N		N	6340	10	2	0.16	92837940	14693	54.37	6390	6390	6280	8220	4440	6330	6318.51	1.40	0	-3909	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	824	13.43	1.61	12	0.11	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
117	20230711	130142	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-20	5	-0.32	82273470	13026	48.20	6390	6390	6280	8220	4440	6330	6316.10	1.40	0	-3064	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	820	13.37	1.60	12	0.10	472.00	3941.00	7900	20220802	-20.13	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7900	-20.13	20220802	5500	14.73	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
118	20230711	120143	57	100.00	KOSPI	화학	N	N	N	N		N	6310	-20	5	-0.32	62879360	9962	36.86	6390	6390	6280	8220	4440	6330	6311.92	1.40	0	-1548	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	820	13.37	1.60	12	0.08	472.00	3941.00	7900	20220802	-20.13	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7900	-20.13	20220802	5500	14.73	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
119	20230711	110144	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-50	5	-0.79	54648560	8656	32.03	6390	6390	6280	8220	4440	6330	6313.37	1.40	0	-516	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	816	13.31	1.59	12	0.07	472.00	3941.00	7900	20220802	-20.51	5500	20230316	14.18	7300	-13.97	20230612	5500	14.18	20230316	7900	-20.51	20220802	5500	14.18	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
120	20230711	100144	57	100.00	KOSPI	화학	N	N	N	N		N	6300	-30	5	-0.47	26117120	4120	15.25	6390	6390	6290	8220	4440	6330	6339.11	1.40	0	3	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	819	13.35	1.60	12	0.03	472.00	3941.00	7900	20220802	-20.25	5500	20230316	14.55	7300	-13.70	20230612	5500	14.55	20230316	7900	-20.25	20220802	5500	14.55	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
121	20230711	090143	57	100.00	KOSPI	화학	N	N	N	N		N	6340	10	2	0.16	166040	26	0.10	6390	6390	6340	8220	4440	6330	6386.15	1.40	0	-5	6556	6442	6316	6202	6076	6500	6260	65	1890	500	4680	10	1	13000000	824	13.43	1.61	12	0.00	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.02	N	003780	500	65 억	181486	N	N	0	N	N
122	20230710	160143	57	100.00	KOSPI	화학	N	N	N	N		N	6330	80	2	1.28	169610860	27003	43.62	6200	6430	6190	8120	4380	6250	6281.19	1.39	0	1142	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	823	13.41	1.61	12	0.21	472.00	3941.00	7900	20220802	-19.87	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7900	-19.87	20220802	5500	15.09	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
123	20230710	150142	57	100.00	KOSPI	화학	N	N	N	N		N	6290	40	2	0.64	146389720	23305	37.64	6200	6430	6190	8120	4380	6250	6281.47	1.39	0	1047	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	818	13.33	1.60	12	0.18	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
124	20230710	140142	57	100.00	KOSPI	화학	N	N	N	N		N	6290	40	2	0.64	127372560	20287	32.77	6200	6430	6190	8120	4380	6250	6278.53	1.39	0	1904	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	818	13.33	1.60	12	0.16	472.00	3941.00	7900	20220802	-20.38	5500	20230316	14.36	7300	-13.84	20230612	5500	14.36	20230316	7900	-20.38	20220802	5500	14.36	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
125	20230710	130141	57	100.00	KOSPI	화학	N	N	N	N		N	6320	70	2	1.12	70115340	11185	18.07	6200	6430	6190	8120	4380	6250	6268.69	1.39	0	1941	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	822	13.39	1.60	12	0.09	472.00	3941.00	7900	20220802	-20.00	5500	20230316	14.91	7300	-13.42	20230612	5500	14.91	20230316	7900	-20.00	20220802	5500	14.91	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
126	20230710	120143	57	100.00	KOSPI	화학	N	N	N	N		N	6310	60	2	0.96	57141870	9141	14.76	6200	6310	6190	8120	4380	6250	6251.16	1.39	0	3315	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	820	13.37	1.60	12	0.07	472.00	3941.00	7900	20220802	-20.13	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7900	-20.13	20220802	5500	14.73	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
127	20230710	110143	57	100.00	KOSPI	화학	N	N	N	N		N	6260	10	2	0.16	32718750	5247	8.48	6200	6290	6190	8120	4380	6250	6235.71	1.39	0	2380	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	814	13.26	1.59	12	0.04	472.00	3941.00	7900	20220802	-20.76	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7900	-20.76	20220802	5500	13.82	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
128	20230710	100142	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-20	5	-0.32	12497850	2007	3.24	6200	6260	6200	8120	4380	6250	6227.13	1.39	0	130	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	810	13.20	1.58	12	0.02	472.00	3941.00	7900	20220802	-21.14	5500	20230316	13.27	7300	-14.66	20230612	5500	13.27	20230316	7900	-21.14	20220802	5500	13.27	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
129	20230710	090142	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-40	5	-0.64	2833410	457	0.74	6200	6210	6200	8120	4380	6250	6200.02	1.39	0	-3	6436	6342	6186	6092	5936	6390	6140	65	1870	500	4620	10	1	13000000	807	13.16	1.58	12	0.00	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7900	-21.39	20220802	5500	12.91	20230316	4.00	N	003780	500	65 억	180352	N	N	1	N	N
130	20230707	160141	57	100.00	KOSPI	화학	N	N	N	N		N	6250	80	2	1.30	381024980	61860	97.43	6030	6280	6030	8020	4320	6170	6159.47	1.28	0	14665	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	813	13.24	1.59	12	0.48	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	3.88	N	003780	500	65 억	165822	N	N	1	N	N
131	20230707	150141	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-20	5	-0.32	374731790	60852	95.84	6030	6280	6030	8020	4320	6170	6158.09	1.28	0	14291	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	800	13.03	1.56	12	0.47	472.00	3941.00	7900	20220802	-22.15	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7900	-22.15	20220802	5500	11.82	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
132	20230707	140143	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-10	5	-0.16	331224730	53784	84.71	6030	6280	6030	8020	4320	6170	6158.42	1.28	0	14030	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	801	13.05	1.56	12	0.41	472.00	3941.00	7900	20220802	-22.03	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7900	-22.03	20220802	5500	12.00	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
133	20230707	130143	57	100.00	KOSPI	화학	N	N	N	N		N	6200	30	2	0.49	319287410	51857	81.67	6030	6280	6030	8020	4320	6170	6157.07	1.28	0	14224	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	806	13.14	1.57	12	0.40	472.00	3941.00	7900	20220802	-21.52	5500	20230316	12.73	7300	-15.07	20230612	5500	12.73	20230316	7900	-21.52	20220802	5500	12.73	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
134	20230707	120142	57	100.00	KOSPI	화학	N	N	N	N		N	6220	50	2	0.81	312492760	50759	79.95	6030	6280	6030	8020	4320	6170	6156.40	1.28	0	14143	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	809	13.18	1.58	12	0.39	472.00	3941.00	7900	20220802	-21.27	5500	20230316	13.09	7300	-14.79	20230612	5500	13.09	20230316	7900	-21.27	20220802	5500	13.09	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
135	20230707	110142	57	100.00	KOSPI	화학	N	N	N	N		N	6180	10	2	0.16	305748230	49667	78.23	6030	6280	6030	8020	4320	6170	6155.96	1.28	0	14111	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	803	13.09	1.57	12	0.38	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
136	20230707	100143	57	100.00	KOSPI	화학	N	N	N	N		N	6250	80	2	1.30	297922550	48408	76.24	6030	6280	6030	8020	4320	6170	6154.41	1.28	0	14187	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	813	13.24	1.59	12	0.37	472.00	3941.00	7900	20220802	-20.89	5500	20230316	13.64	7300	-14.38	20230612	5500	13.64	20230316	7900	-20.89	20220802	5500	13.64	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
137	20230707	090142	57	100.00	KOSPI	화학	N	N	N	N		N	6120	-50	5	-0.81	39433180	6539	10.30	6030	6120	6030	8020	4320	6170	6030.46	1.28	0	48	6283	6226	6133	6076	5983	6180	6030	65	1850	500	4560	10	1	13000000	796	12.97	1.55	12	0.05	472.00	3941.00	7900	20220802	-22.53	5500	20230316	11.27	7300	-16.16	20230612	5500	11.27	20230316	7900	-22.53	20220802	5500	11.27	20230316	3.88	N	003780	500	65 억	165822	N	N	9	N	N
138	20230706	160141	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-70	5	-1.12	388657530	63491	106.61	6180	6190	6040	8110	4370	6240	6121.46	1.34	0	-7982	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	802	13.07	1.57	12	0.49	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	3.89	N	003780	500	65 억	173871	N	N	9	N	N
139	20230706	150142	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-60	5	-0.96	381733640	62369	104.73	6180	6190	6040	8110	4370	6240	6120.57	1.34	0	-8537	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	803	13.09	1.57	12	0.48	472.00	3941.00	7900	20220802	-21.77	5500	20230316	12.36	7300	-15.34	20230612	5500	12.36	20230316	7900	-21.77	20220802	5500	12.36	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
140	20230706	140142	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-70	5	-1.12	328595150	53734	90.23	6180	6190	6040	8110	4370	6240	6115.22	1.34	0	-10188	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	802	13.07	1.57	12	0.41	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
141	20230706	130141	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-70	5	-1.12	296424800	48513	81.46	6180	6180	6040	8110	4370	6240	6110.21	1.34	0	-10198	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	802	13.07	1.57	12	0.37	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
142	20230706	120142	57	100.00	KOSPI	화학	N	N	N	N		N	6100	-140	5	-2.24	229011170	37551	63.05	6180	6180	6040	8110	4370	6240	6098.67	1.34	0	-3527	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	793	12.92	1.55	12	0.29	472.00	3941.00	7900	20220802	-22.78	5500	20230316	10.91	7300	-16.44	20230612	5500	10.91	20230316	7900	-22.78	20220802	5500	10.91	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
143	20230706	110142	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-80	5	-1.28	183314790	30064	50.48	6180	6180	6040	8110	4370	6240	6097.49	1.34	0	-4663	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	801	13.05	1.56	12	0.23	472.00	3941.00	7900	20220802	-22.03	5500	20230316	12.00	7300	-15.62	20230612	5500	12.00	20230316	7900	-22.03	20220802	5500	12.00	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
144	20230706	100142	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-130	5	-2.08	144360190	23725	39.84	6180	6180	6040	8110	4370	6240	6084.73	1.34	0	-5726	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	794	12.94	1.55	12	0.18	472.00	3941.00	7900	20220802	-22.66	5500	20230316	11.09	7300	-16.30	20230612	5500	11.09	20230316	7900	-22.66	20220802	5500	11.09	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
145	20230706	090141	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-90	5	-1.44	2087000	339	0.57	6180	6180	6150	8110	4370	6240	6156.34	1.34	0	-289	6520	6380	6220	6080	5920	6300	6000	65	1870	500	4610	10	1	13000000	800	13.03	1.56	12	0.00	472.00	3941.00	7900	20220802	-22.15	5500	20230316	11.82	7300	-15.75	20230612	5500	11.82	20230316	7900	-22.15	20220802	5500	11.82	20230316	3.89	N	003780	500	65 억	173871	N	N	0	N	N
146	20230705	160142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-120	5	-1.89	369691340	59552	457.32	6360	6360	6060	8260	4460	6360	6207.87	1.39	0	-8719	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	811	13.22	1.58	12	0.46	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
147	20230705	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6190	-170	5	-2.67	358207960	57695	443.06	6360	6360	6060	8260	4460	6360	6208.65	1.39	0	-7506	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	805	13.11	1.57	12	0.44	472.00	3941.00	7900	20220802	-21.65	5500	20230316	12.55	7300	-15.21	20230612	5500	12.55	20230316	7900	-21.65	20220802	5500	12.55	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
148	20230705	140140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6170	-190	5	-2.99	326072460	52479	403.00	6360	6360	6060	8260	4460	6360	6213.39	1.39	0	-6862	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	802	13.07	1.57	12	0.40	472.00	3941.00	7900	20220802	-21.90	5500	20230316	12.18	7300	-15.48	20230612	5500	12.18	20230316	7900	-21.90	20220802	5500	12.18	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
149	20230705	130140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6210	-150	5	-2.36	184864700	29602	227.32	6360	6360	6200	8260	4460	6360	6245.01	1.39	0	-6258	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	807	13.16	1.58	12	0.23	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7900	-21.39	20220802	5500	12.91	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
150	20230705	120141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6210	-150	5	-2.36	174901320	27997	215.00	6360	6360	6200	8260	4460	6360	6247.15	1.39	0	-5724	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	807	13.16	1.58	12	0.22	472.00	3941.00	7900	20220802	-21.39	5500	20230316	12.91	7300	-14.93	20230612	5500	12.91	20230316	7900	-21.39	20220802	5500	12.91	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
151	20230705	110141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6240	-120	5	-1.89	139372850	22280	171.10	6360	6360	6220	8260	4460	6360	6255.51	1.39	0	-3630	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	811	13.22	1.58	12	0.17	472.00	3941.00	7900	20220802	-21.01	5500	20230316	13.45	7300	-14.52	20230612	5500	13.45	20230316	7900	-21.01	20220802	5500	13.45	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
152	20230705	100141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6260	-100	5	-1.57	51491430	8213	63.07	6360	6360	6240	8260	4460	6360	6269.50	1.39	0	-2440	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	814	13.26	1.59	12	0.06	472.00	3941.00	7900	20220802	-20.76	5500	20230316	13.82	7300	-14.25	20230612	5500	13.82	20230316	7900	-20.76	20220802	5500	13.82	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
153	20230705	090141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6350	-10	5	-0.16	1633970	257	1.97	6360	6360	6350	8260	4460	6360	6357.86	1.39	0	-257	6513	6436	6363	6286	6213	6400	6250	65	1900	500	4700	10	1	13000000	826	13.45	1.61	12	0.00	472.00	3941.00	7900	20220802	-19.62	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7900	-19.62	20220802	5500	15.45	20230316	3.99	N	003780	500	65 억	180939	N	N	4	N	N
154	20230704	160140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-50	5	-0.78	82564370	13010	38.17	6440	6440	6290	8330	4490	6410	6346.17	1.38	0	-3123	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	827	13.47	1.61	12	0.10	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.50	N	003780	500	65 억	179315	N	N	4	N	N
155	20230704	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6350	-60	5	-0.94	79617170	12546	36.81	6440	6440	6290	8330	4490	6410	6346.02	1.38	0	-2979	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	826	13.45	1.61	12	0.10	472.00	3941.00	7900	20220802	-19.62	5500	20230316	15.45	7300	-13.01	20230612	5500	15.45	20230316	7900	-19.62	20220802	5500	15.45	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
156	20230704	140141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6340	-70	5	-1.09	76298590	12023	35.28	6440	6440	6290	8330	4490	6410	6346.05	1.38	0	-2715	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	824	13.43	1.61	12	0.09	472.00	3941.00	7900	20220802	-19.75	5500	20230316	15.27	7300	-13.15	20230612	5500	15.27	20230316	7900	-19.75	20220802	5500	15.27	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
157	20230704	130139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6310	-100	5	-1.56	71327910	11240	32.98	6440	6440	6290	8330	4490	6410	6345.90	1.38	0	-2235	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	820	13.37	1.60	12	0.09	472.00	3941.00	7900	20220802	-20.13	5500	20230316	14.73	7300	-13.56	20230612	5500	14.73	20230316	7900	-20.13	20220802	5500	14.73	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
158	20230704	120140	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6330	-80	5	-1.25	59012650	9292	27.27	6440	6440	6290	8330	4490	6410	6350.91	1.38	0	-2010	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	823	13.41	1.61	12	0.07	472.00	3941.00	7900	20220802	-19.87	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7900	-19.87	20220802	5500	15.09	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
159	20230704	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6330	-80	5	-1.25	41214300	6473	18.99	6440	6440	6300	8330	4490	6410	6367.11	1.38	0	-2202	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	823	13.41	1.61	12	0.05	472.00	3941.00	7900	20220802	-19.87	5500	20230316	15.09	7300	-13.29	20230612	5500	15.09	20230316	7900	-19.87	20220802	5500	15.09	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
160	20230704	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6390	-20	5	-0.31	25642950	4014	11.78	6440	6440	6330	8330	4490	6410	6388.38	1.38	0	-1754	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	831	13.54	1.62	12	0.03	472.00	3941.00	7900	20220802	-19.11	5500	20230316	16.18	7300	-12.47	20230612	5500	16.18	20230316	7900	-19.11	20220802	5500	16.18	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
161	20230704	090139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	6676220	1041	3.05	6440	6440	6410	8330	4490	6410	6413.28	1.38	0	-249	6516	6462	6406	6352	6296	6435	6325	65	1920	500	4740	10	1	13000000	833	13.58	1.63	12	0.01	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.50	N	003780	500	65 억	179315	N	N	1	N	N
162	20230703	160139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	216924590	34080	98.49	6460	6460	6350	8330	4490	6410	6365.14	1.36	0	2679	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	833	13.58	1.63	12	0.26	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.49	N	003780	500	65 억	176944	N	N	1	N	N
163	20230703	150139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-10	5	-0.16	215208420	33812	97.72	6460	6460	6350	8330	4490	6410	6364.85	1.36	0	2869	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	832	13.56	1.62	12	0.26	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
164	20230703	140139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6400	-10	5	-0.16	210220710	33032	95.46	6460	6460	6350	8330	4490	6410	6364.15	1.36	0	3096	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	832	13.56	1.62	12	0.25	472.00	3941.00	7900	20220802	-18.99	5500	20230316	16.36	7300	-12.33	20230612	5500	16.36	20230316	7900	-18.99	20220802	5500	16.36	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
165	20230703	130138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6390	-20	5	-0.31	185492270	29139	84.21	6460	6460	6350	8330	4490	6410	6365.77	1.36	0	2771	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	831	13.54	1.62	12	0.22	472.00	3941.00	7900	20220802	-19.11	5500	20230316	16.18	7300	-12.47	20230612	5500	16.18	20230316	7900	-19.11	20220802	5500	16.18	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
166	20230703	120138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	96637830	15154	43.80	6460	6460	6360	8330	4490	6410	6377.05	1.36	0	4243	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	833	13.58	1.63	12	0.12	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
167	20230703	110139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6360	-50	5	-0.78	58411920	9151	26.45	6460	6460	6360	8330	4490	6410	6383.12	1.36	0	161	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	827	13.47	1.61	12	0.07	472.00	3941.00	7900	20220802	-19.49	5500	20230316	15.64	7300	-12.88	20230612	5500	15.64	20230316	7900	-19.49	20220802	5500	15.64	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
168	20230703	100139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	16273530	2542	7.35	6460	6460	6370	8330	4490	6410	6401.86	1.36	0	611	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	833	13.58	1.63	12	0.02	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N
169	20230703	090138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6410	0	3	0.00	77300	12	0.03	6460	6460	6390	8330	4490	6410	6441.67	1.36	0	-2	6743	6576	6363	6196	5983	6660	6280	65	1920	500	4740	10	1	13000000	833	13.58	1.63	12	0.00	472.00	3941.00	7900	20220802	-18.86	5500	20230316	16.55	7300	-12.19	20230612	5500	16.55	20230316	7900	-18.86	20220802	5500	16.55	20230316	4.49	N	003780	500	65 억	176944	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History