KissMeData/004430/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17800	120	2	0.68	1335175810	74951	85.21	17710	17970	17670	22950	12380	17680	17813.98	16.90	0	-2554	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4272	3.24	0.63	12	0.31	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	3.17	N	004430	500	120 억	4055079	N	N	19	N	N
3	20230731	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17730	50	2	0.28	1285774710	72173	82.06	17710	17970	17670	22950	12380	17680	17815.18	16.90	0	-1777	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4255	3.23	0.62	12	0.30	5497.00	28443.00	21700	20230613	-18.29	15200	20230523	16.64	21700	-18.29	20230613	15200	16.64	20230523	21700	-18.29	20230613	15200	16.64	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
4	20230731	140157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17760	80	2	0.45	1142692380	64115	72.89	17710	17970	17670	22950	12380	17680	17822.54	16.90	0	252	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4262	3.23	0.62	12	0.27	5497.00	28443.00	21700	20230613	-18.16	15200	20230523	16.84	21700	-18.16	20230613	15200	16.84	20230523	21700	-18.16	20230613	15200	16.84	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
5	20230731	130156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17840	160	2	0.90	730237370	40939	46.54	17710	17970	17670	22950	12380	17680	17837.21	16.90	0	863	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4282	3.25	0.63	12	0.17	5497.00	28443.00	21700	20230613	-17.79	15200	20230523	17.37	21700	-17.79	20230613	15200	17.37	20230523	21700	-17.79	20230613	15200	17.37	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
6	20230731	120158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17850	170	2	0.96	560585400	31427	35.73	17710	17970	17670	22950	12380	17680	17837.70	16.90	0	5012	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4284	3.25	0.63	12	0.13	5497.00	28443.00	21700	20230613	-17.74	15200	20230523	17.43	21700	-17.74	20230613	15200	17.43	20230523	21700	-17.74	20230613	15200	17.43	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
7	20230731	110158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17860	180	2	1.02	460779210	25843	29.38	17710	17970	17670	22950	12380	17680	17829.94	16.90	0	7116	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4286	3.25	0.63	12	0.11	5497.00	28443.00	21700	20230613	-17.70	15200	20230523	17.50	21700	-17.70	20230613	15200	17.50	20230523	21700	-17.70	20230613	15200	17.50	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
8	20230731	100157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17940	260	2	1.47	333370490	18730	21.29	17710	17950	17670	22950	12380	17680	17798.74	16.90	0	5130	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4306	3.26	0.63	12	0.08	5497.00	28443.00	21700	20230613	-17.33	15200	20230523	18.03	21700	-17.33	20230613	15200	18.03	20230523	21700	-17.33	20230613	15200	18.03	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
9	20230731	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17710	30	2	0.17	5791170	327	0.37	17710	17710	17710	22950	12380	17680	17710.00	16.90	0	-2	18173	17926	17753	17506	17333	17840	17420	120	5285	500	13430	10	1	24000000	4250	3.22	0.62	12	0.00	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.17	N	004430	500	120 억	4055079	N	N	17	N	N
10	20230728	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17680	-220	5	-1.23	1543633690	87138	95.97	18000	18000	17580	23250	12530	17900	17714.82	16.92	0	-6425	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4243	3.22	0.62	12	0.36	5497.00	28443.00	21700	20230613	-18.53	15200	20230523	16.32	21700	-18.53	20230613	15200	16.32	20230523	21700	-18.53	20230613	15200	16.32	20230523	3.32	N	004430	500	120 억	4060810	N	N	17	N	N
11	20230728	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17700	-200	5	-1.12	1398845200	78952	86.96	18000	18000	17580	23250	12530	17900	17717.67	16.92	0	-5212	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4248	3.22	0.62	12	0.33	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
12	20230728	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17630	-270	5	-1.51	1264895160	71367	78.60	18000	18000	17580	23250	12530	17900	17723.81	16.92	0	-4694	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4231	3.21	0.62	12	0.30	5497.00	28443.00	21700	20230613	-18.76	15200	20230523	15.99	21700	-18.76	20230613	15200	15.99	20230523	21700	-18.76	20230613	15200	15.99	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
13	20230728	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17680	-220	5	-1.23	1076324690	60673	66.82	18000	18000	17580	23250	12530	17900	17739.76	16.92	0	-4650	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4243	3.22	0.62	12	0.25	5497.00	28443.00	21700	20230613	-18.53	15200	20230523	16.32	21700	-18.53	20230613	15200	16.32	20230523	21700	-18.53	20230613	15200	16.32	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
14	20230728	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17710	-190	5	-1.06	890139560	50159	55.24	18000	18000	17580	23250	12530	17900	17746.36	16.92	0	-5823	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4250	3.22	0.62	12	0.21	5497.00	28443.00	21700	20230613	-18.39	15200	20230523	16.51	21700	-18.39	20230613	15200	16.51	20230523	21700	-18.39	20230613	15200	16.51	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
15	20230728	110156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17830	-70	5	-0.39	623467720	35078	38.63	18000	18000	17660	23250	12530	17900	17773.75	16.92	0	-2884	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4279	3.24	0.63	12	0.15	5497.00	28443.00	21700	20230613	-17.83	15200	20230523	17.30	21700	-17.83	20230613	15200	17.30	20230523	21700	-17.83	20230613	15200	17.30	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
16	20230728	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17700	-200	5	-1.12	364318640	20469	22.54	18000	18000	17660	23250	12530	17900	17798.56	16.92	0	-2450	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4248	3.22	0.62	12	0.09	5497.00	28443.00	21700	20230613	-18.43	15200	20230523	16.45	21700	-18.43	20230613	15200	16.45	20230523	21700	-18.43	20230613	15200	16.45	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
17	20230728	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17750	-150	5	-0.84	26212290	1465	1.61	18000	18000	17750	23250	12530	17900	17892.35	16.92	0	-327	18680	18290	17810	17420	16940	18485	17615	120	5360	500	13600	10	1	24000000	4260	3.23	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.20	15200	20230523	16.78	21700	-18.20	20230613	15200	16.78	20230523	21700	-18.20	20230613	15200	16.78	20230523	3.32	N	004430	500	120 억	4060810	N	N	8	N	N
18	20230727	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17900	570	2	3.29	1608862050	90199	32.42	17330	18200	17330	22500	12140	17330	17836.80	16.93	43787	-2210	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4296	3.26	0.63	12	0.38	5497.00	28443.00	21700	20230613	-17.51	15200	20230523	17.76	21700	-17.51	20230613	15200	17.76	20230523	21700	-17.51	20230613	15200	17.76	20230523	3.19	N	004430	500	120 억	4062966	N	N	8	N	N
19	20230727	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17890	560	2	3.23	1491873060	83641	30.07	17330	18200	17330	22500	12140	17330	17836.62	16.93	43787	-374	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4294	3.25	0.63	12	0.35	5497.00	28443.00	21700	20230613	-17.56	15200	20230523	17.70	21700	-17.56	20230613	15200	17.70	20230523	21700	-17.56	20230613	15200	17.70	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
20	20230727	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18030	700	2	4.04	1402096600	78639	28.27	17330	18200	17330	22500	12140	17330	17829.53	16.93	43787	901	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4327	3.28	0.63	12	0.33	5497.00	28443.00	21700	20230613	-16.91	15200	20230523	18.62	21700	-16.91	20230613	15200	18.62	20230523	21700	-16.91	20230613	15200	18.62	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
21	20230727	130156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17820	490	2	2.83	1175957170	66024	23.73	17330	18200	17330	22500	12140	17330	17811.06	16.93	43787	-2091	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4277	3.24	0.63	12	0.28	5497.00	28443.00	21700	20230613	-17.88	15200	20230523	17.24	21700	-17.88	20230613	15200	17.24	20230523	21700	-17.88	20230613	15200	17.24	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
22	20230727	120156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17920	590	2	3.40	1042036810	58530	21.04	17330	18200	17330	22500	12140	17330	17803.47	16.93	43787	-2611	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4301	3.26	0.63	12	0.24	5497.00	28443.00	21700	20230613	-17.42	15200	20230523	17.89	21700	-17.42	20230613	15200	17.89	20230523	21700	-17.42	20230613	15200	17.89	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
23	20230727	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17990	660	2	3.81	675564250	38229	13.74	17330	18160	17330	22500	12140	17330	17671.51	16.93	43787	-2732	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4318	3.27	0.63	12	0.16	5497.00	28443.00	21700	20230613	-17.10	15200	20230523	18.36	21700	-17.10	20230613	15200	18.36	20230523	21700	-17.10	20230613	15200	18.36	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
24	20230727	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17550	220	2	1.27	315284810	18091	6.50	17330	17640	17330	22500	12140	17330	17427.72	16.93	43787	2115	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4212	3.19	0.62	12	0.08	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
25	20230727	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17600	270	2	1.56	57786680	3331	1.20	17330	17600	17330	22500	12140	17330	17348.15	16.93	43787	798	18590	17960	17580	16950	16570	17770	16760	120	5180	500	13170	10	1	24000000	4224	3.20	0.62	12	0.01	5497.00	28443.00	21700	20230613	-18.89	15200	20230523	15.79	21700	-18.89	20230613	15200	15.79	20230523	21700	-18.89	20230613	15200	15.79	20230523	3.19	N	004430	500	120 억	4062966	N	N	15	N	N
26	20230726	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17330	-880	5	-4.83	4832387170	275054	120.17	18000	18210	17200	23650	12750	18210	17569.52	16.75	0	42220	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4159	3.15	0.61	12	1.15	5497.00	28443.00	21700	20230613	-20.14	15200	20230523	14.01	21700	-20.14	20230613	15200	14.01	20230523	21700	-20.14	20230613	15200	14.01	20230523	3.20	N	004430	500	120 억	4019179	N	N	15	N	N
27	20230726	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17610	-600	5	-3.29	4541251450	258279	112.84	18000	18210	17200	23650	12750	18210	17582.66	16.75	0	40891	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4226	3.20	0.62	12	1.08	5497.00	28443.00	21700	20230613	-18.85	15200	20230523	15.86	21700	-18.85	20230613	15200	15.86	20230523	21700	-18.85	20230613	15200	15.86	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
28	20230726	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17310	-900	5	-4.94	3930265750	223325	97.57	18000	18210	17200	23650	12750	18210	17598.78	16.75	0	33835	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4154	3.15	0.61	12	0.93	5497.00	28443.00	21700	20230613	-20.23	15200	20230523	13.88	21700	-20.23	20230613	15200	13.88	20230523	21700	-20.23	20230613	15200	13.88	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
29	20230726	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17350	-860	5	-4.72	3184746170	180233	78.74	18000	18210	17340	23650	12750	18210	17670.07	16.75	0	28532	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4164	3.16	0.61	12	0.75	5497.00	28443.00	21700	20230613	-20.05	15200	20230523	14.14	21700	-20.05	20230613	15200	14.14	20230523	21700	-20.05	20230613	15200	14.14	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
30	20230726	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17550	-660	5	-3.62	2683348370	151530	66.20	18000	18210	17500	23650	12750	18210	17708.26	16.75	0	23695	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4212	3.19	0.62	12	0.63	5497.00	28443.00	21700	20230613	-19.12	15200	20230523	15.46	21700	-19.12	20230613	15200	15.46	20230523	21700	-19.12	20230613	15200	15.46	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
31	20230726	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17650	-560	5	-3.08	2127738830	119949	52.40	18000	18210	17500	23650	12750	18210	17738.58	16.75	0	11851	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4236	3.21	0.62	12	0.50	5497.00	28443.00	21700	20230613	-18.66	15200	20230523	16.12	21700	-18.66	20230613	15200	16.12	20230523	21700	-18.66	20230613	15200	16.12	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
32	20230726	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17690	-520	5	-2.86	1144181000	64158	28.03	18000	18210	17650	23650	12750	18210	17833.62	16.75	0	-1596	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4246	3.22	0.62	12	0.27	5497.00	28443.00	21700	20230613	-18.48	15200	20230523	16.38	21700	-18.48	20230613	15200	16.38	20230523	21700	-18.48	20230613	15200	16.38	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
33	20230726	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18000	-210	5	-1.15	129063820	7169	3.13	18000	18210	18000	23650	12750	18210	18002.17	16.75	0	1660	19836	19022	18606	17792	17376	18815	17585	120	5450	500	13830	10	1	24000000	4320	3.27	0.63	12	0.03	5497.00	28443.00	21700	20230613	-17.05	15200	20230523	18.42	21700	-17.05	20230613	15200	18.42	20230523	21700	-17.05	20230613	15200	18.42	20230523	3.20	N	004430	500	120 억	4019179	N	N	8	N	N
34	20230725	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18210	-1210	5	-6.23	4237525090	228134	126.31	19420	19420	18190	25200	13600	19420	18574.91	16.83	0	-10792	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4370	3.31	0.64	12	0.95	5497.00	28443.00	21700	20230613	-16.08	15200	20230523	19.80	21700	-16.08	20230613	15200	19.80	20230523	21700	-16.08	20230613	15200	19.80	20230523	3.14	N	004430	500	120 억	4039924	N	N	8	N	N
35	20230725	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18230	-1190	5	-6.13	4083966640	219706	121.65	19420	19420	18190	25200	13600	19420	18587.95	16.83	0	-10341	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4375	3.32	0.64	12	0.92	5497.00	28443.00	21700	20230613	-15.99	15200	20230523	19.93	21700	-15.99	20230613	15200	19.93	20230523	21700	-15.99	20230613	15200	19.93	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
36	20230725	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18350	-1070	5	-5.51	3571559200	191683	106.13	19420	19420	18350	25200	13600	19420	18632.22	16.83	0	-8899	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4404	3.34	0.65	12	0.80	5497.00	28443.00	21700	20230613	-15.44	15200	20230523	20.72	21700	-15.44	20230613	15200	20.72	20230523	21700	-15.44	20230613	15200	20.72	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
37	20230725	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18420	-1000	5	-5.15	2995301010	160316	88.76	19420	19420	18360	25200	13600	19420	18683.27	16.83	0	-8428	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4421	3.35	0.65	12	0.67	5497.00	28443.00	21700	20230613	-15.12	15200	20230523	21.18	21700	-15.12	20230613	15200	21.18	20230523	21700	-15.12	20230613	15200	21.18	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
38	20230725	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18430	-990	5	-5.10	2483424370	132505	73.37	19420	19420	18390	25200	13600	19420	18741.61	16.83	0	-12527	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4423	3.35	0.65	12	0.55	5497.00	28443.00	21700	20230613	-15.07	15200	20230523	21.25	21700	-15.07	20230613	15200	21.25	20230523	21700	-15.07	20230613	15200	21.25	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
39	20230725	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	-940	5	-4.84	2044159560	108706	60.19	19420	19420	18390	25200	13600	19420	18803.91	16.83	0	-11088	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4435	3.36	0.65	12	0.45	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
40	20230725	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18990	-430	5	-2.21	731939620	38319	21.22	19420	19420	18980	25200	13600	19420	19100.39	16.83	0	-2549	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4558	3.45	0.67	12	0.16	5497.00	28443.00	21700	20230613	-12.49	15200	20230523	24.93	21700	-12.49	20230613	15200	24.93	20230523	21700	-12.49	20230613	15200	24.93	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
41	20230725	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19420	0	3	0.00	22541840	1161	0.64	19420	19420	19360	25200	13600	19420	19415.49	16.83	0	120	20320	19870	19510	19060	18700	19690	18880	120	5800	500	14750	10	1	24000000	4661	3.53	0.68	12	0.00	5497.00	28443.00	21700	20230613	-10.51	15200	20230523	27.76	21700	-10.51	20230613	15200	27.76	20230523	21700	-10.51	20230613	15200	27.76	20230523	3.14	N	004430	500	120 억	4039924	N	N	9	N	N
42	20230724	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19420	-470	5	-2.36	3498372010	180268	96.75	19900	19960	19150	25850	13930	19890	19406.50	17.00	0	-13934	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4661	3.53	0.68	12	0.75	5497.00	28443.00	21700	20230613	-10.51	15200	20230523	27.76	21700	-10.51	20230613	15200	27.76	20230523	21700	-10.51	20230613	15200	27.76	20230523	3.11	N	004430	500	120 억	4079273	N	N	9	N	N
43	20230724	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19510	-380	5	-1.91	3346073050	172460	92.56	19900	19960	19150	25850	13930	19890	19402.02	17.00	0	-11495	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4682	3.55	0.69	12	0.72	5497.00	28443.00	21700	20230613	-10.09	15200	20230523	28.36	21700	-10.09	20230613	15200	28.36	20230523	21700	-10.09	20230613	15200	28.36	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
44	20230724	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19300	-590	5	-2.97	2881980170	148604	79.75	19900	19960	19150	25850	13930	19890	19393.69	17.00	0	-13118	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4632	3.51	0.68	12	0.62	5497.00	28443.00	21700	20230613	-11.06	15200	20230523	26.97	21700	-11.06	20230613	15200	26.97	20230523	21700	-11.06	20230613	15200	26.97	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
45	20230724	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19360	-530	5	-2.66	2407174000	124092	66.60	19900	19960	19150	25850	13930	19890	19398.30	17.00	0	-16450	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4646	3.52	0.68	12	0.52	5497.00	28443.00	21700	20230613	-10.78	15200	20230523	27.37	21700	-10.78	20230613	15200	27.37	20230523	21700	-10.78	20230613	15200	27.37	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
46	20230724	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19350	-540	5	-2.71	2077083280	107058	57.46	19900	19960	19150	25850	13930	19890	19401.47	17.00	0	-16685	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4644	3.52	0.68	12	0.45	5497.00	28443.00	21700	20230613	-10.83	15200	20230523	27.30	21700	-10.83	20230613	15200	27.30	20230523	21700	-10.83	20230613	15200	27.30	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
47	20230724	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19310	-580	5	-2.92	1650926550	85127	45.69	19900	19960	19150	25850	13930	19890	19393.68	17.00	0	-15444	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4634	3.51	0.68	12	0.35	5497.00	28443.00	21700	20230613	-11.01	15200	20230523	27.04	21700	-11.01	20230613	15200	27.04	20230523	21700	-11.01	20230613	15200	27.04	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
48	20230724	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19260	-630	5	-3.17	1022872480	52473	28.16	19900	19960	19240	25850	13930	19890	19493.30	17.00	0	-9564	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4622	3.50	0.68	12	0.22	5497.00	28443.00	21700	20230613	-11.24	15200	20230523	26.71	21700	-11.24	20230613	15200	26.71	20230523	21700	-11.24	20230613	15200	26.71	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
49	20230724	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19850	-40	5	-0.20	62972930	3165	1.70	19900	19960	19850	25850	13930	19890	19896.66	17.00	0	-2863	20683	20286	19903	19506	19123	20485	19705	120	5960	500	15110	10	1	24000000	4764	3.61	0.70	12	0.01	5497.00	28443.00	21700	20230613	-8.53	15200	20230523	30.59	21700	-8.53	20230613	15200	30.59	20230523	21700	-8.53	20230613	15200	30.59	20230523	3.11	N	004430	500	120 억	4079273	N	N	0	N	N
50	20230721	160152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19890	60	2	0.30	3707388490	185904	66.62	19830	20300	19520	25750	13890	19830	19942.69	17.11	0	-26274	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4774	3.62	0.70	12	0.77	5497.00	28443.00	21700	20230613	-8.34	15200	20230523	30.86	21700	-8.34	20230613	15200	30.86	20230523	21700	-8.34	20230613	15200	30.86	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
51	20230721	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19890	60	2	0.30	3470108200	173992	62.35	19830	20300	19520	25750	13890	19830	19944.14	17.11	0	-24640	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4774	3.62	0.70	12	0.72	5497.00	28443.00	21700	20230613	-8.34	15200	20230523	30.86	21700	-8.34	20230613	15200	30.86	20230523	21700	-8.34	20230613	15200	30.86	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
52	20230721	140152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19900	70	2	0.35	3062788780	153584	55.04	19830	20300	19520	25750	13890	19830	19942.18	17.11	0	-22699	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4776	3.62	0.70	12	0.64	5497.00	28443.00	21700	20230613	-8.29	15200	20230523	30.92	21700	-8.29	20230613	15200	30.92	20230523	21700	-8.29	20230613	15200	30.92	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
53	20230721	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19990	160	2	0.81	2589340550	129887	46.54	19830	20300	19520	25750	13890	19830	19935.42	17.11	0	-17972	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4798	3.64	0.70	12	0.54	5497.00	28443.00	21700	20230613	-7.88	15200	20230523	31.51	21700	-7.88	20230613	15200	31.51	20230523	21700	-7.88	20230613	15200	31.51	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
54	20230721	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19960	130	2	0.66	2018130580	101357	36.32	19830	20300	19520	25750	13890	19830	19911.19	17.11	0	-24307	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4790	3.63	0.70	12	0.42	5497.00	28443.00	21700	20230613	-8.02	15200	20230523	31.32	21700	-8.02	20230613	15200	31.32	20230523	21700	-8.02	20230613	15200	31.32	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
55	20230721	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19870	40	2	0.20	1671147240	83967	30.09	19830	20300	19520	25750	13890	19830	19902.52	17.11	0	-20356	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4769	3.61	0.70	12	0.35	5497.00	28443.00	21700	20230613	-8.43	15200	20230523	30.72	21700	-8.43	20230613	15200	30.72	20230523	21700	-8.43	20230613	15200	30.72	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
56	20230721	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	270	2	1.36	1129417910	56818	20.36	19830	20300	19520	25750	13890	19830	19877.91	17.11	0	-6296	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	50	1	24000000	4824	3.66	0.71	12	0.24	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
57	20230721	090153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19690	-140	5	-0.71	74178070	3758	1.35	19830	19830	19520	25750	13890	19830	19736.14	17.11	0	-1446	20530	20180	19640	19290	18750	20355	19465	120	5930	500	15070	10	1	24000000	4726	3.58	0.69	12	0.02	5497.00	28443.00	21700	20230613	-9.26	15200	20230523	29.54	21700	-9.26	20230613	15200	29.54	20230523	21700	-9.26	20230613	15200	29.54	20230523	3.14	N	004430	500	120 억	4105768	N	N	13	N	N
58	20230720	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19830	730	2	3.82	5488689720	278256	260.95	19240	19990	19100	24800	13370	19100	19725.23	17.15	0	-14590	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4759	3.61	0.70	12	1.16	5497.00	28443.00	21700	20230613	-8.62	15200	20230523	30.46	21700	-8.62	20230613	15200	30.46	20230523	21700	-8.62	20230613	15200	30.46	20230523	3.13	N	004430	500	120 억	4116225	N	N	13	N	N
59	20230720	150152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19860	760	2	3.98	5109831200	259202	243.08	19240	19990	19100	24800	13370	19100	19713.72	17.15	0	-13690	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4766	3.61	0.70	12	1.08	5497.00	28443.00	21700	20230613	-8.48	15200	20230523	30.66	21700	-8.48	20230613	15200	30.66	20230523	21700	-8.48	20230613	15200	30.66	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
60	20230720	140152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19850	750	2	3.93	4280873190	217488	203.96	19240	19990	19100	24800	13370	19100	19683.28	17.15	0	-9247	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4764	3.61	0.70	12	0.91	5497.00	28443.00	21700	20230613	-8.53	15200	20230523	30.59	21700	-8.53	20230613	15200	30.59	20230523	21700	-8.53	20230613	15200	30.59	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
61	20230720	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19720	620	2	3.25	3197871380	162954	152.82	19240	19970	19100	24800	13370	19100	19624.41	17.15	0	12223	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4733	3.59	0.69	12	0.68	5497.00	28443.00	21700	20230613	-9.12	15200	20230523	29.74	21700	-9.12	20230613	15200	29.74	20230523	21700	-9.12	20230613	15200	29.74	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
62	20230720	120152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19540	440	2	2.30	2859327870	145681	136.62	19240	19970	19100	24800	13370	19100	19627.35	17.15	0	17988	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4690	3.55	0.69	12	0.61	5497.00	28443.00	21700	20230613	-9.95	15200	20230523	28.55	21700	-9.95	20230613	15200	28.55	20230523	21700	-9.95	20230613	15200	28.55	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
63	20230720	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19680	580	2	3.04	2515275750	128170	120.20	19240	19970	19100	24800	13370	19100	19624.56	17.15	0	20235	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4723	3.58	0.69	12	0.53	5497.00	28443.00	21700	20230613	-9.31	15200	20230523	29.47	21700	-9.31	20230613	15200	29.47	20230523	21700	-9.31	20230613	15200	29.47	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
64	20230720	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19590	490	2	2.57	1244554250	63920	59.95	19240	19730	19100	24800	13370	19100	19470.54	17.15	0	10799	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4702	3.56	0.69	12	0.27	5497.00	28443.00	21700	20230613	-9.72	15200	20230523	28.88	21700	-9.72	20230613	15200	28.88	20230523	21700	-9.72	20230613	15200	28.88	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
65	20230720	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19220	120	2	0.63	7525600	393	0.37	19240	19240	19110	24800	13370	19100	19150.13	17.15	0	-49	19473	19286	19113	18926	18753	19380	19020	120	5715	500	14510	10	1	24000000	4613	3.50	0.68	12	0.00	5497.00	28443.00	21700	20230613	-11.43	15200	20230523	26.45	21700	-11.43	20230613	15200	26.45	20230523	21700	-11.43	20230613	15200	26.45	20230523	3.13	N	004430	500	120 억	4116225	N	N	153	N	N
66	20230719	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19100	40	2	0.21	1998591930	104743	114.91	18960	19300	18940	24750	13350	19060	19080.82	17.23	0	-18313	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4584	3.47	0.67	12	0.44	5497.00	28443.00	21700	20230613	-11.98	15200	20230523	25.66	21700	-11.98	20230613	15200	25.66	20230523	21700	-11.98	20230613	15200	25.66	20230523	3.12	N	004430	500	120 억	4135290	N	N	153	N	N
67	20230719	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19160	100	2	0.52	1774552600	93069	102.10	18960	19300	18940	24750	13350	19060	19067.06	17.23	0	-15111	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4598	3.49	0.67	12	0.39	5497.00	28443.00	21700	20230613	-11.71	15200	20230523	26.05	21700	-11.71	20230613	15200	26.05	20230523	21700	-11.71	20230613	15200	26.05	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
68	20230719	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19060	0	3	0.00	1448109600	75936	83.31	18960	19300	18940	24750	13350	19060	19070.13	17.23	0	-12295	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4574	3.47	0.67	12	0.32	5497.00	28443.00	21700	20230613	-12.17	15200	20230523	25.39	21700	-12.17	20230613	15200	25.39	20230523	21700	-12.17	20230613	15200	25.39	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
69	20230719	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19060	0	3	0.00	1161727890	60863	66.77	18960	19300	18960	24750	13350	19060	19087.59	17.23	0	-9147	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4574	3.47	0.67	12	0.25	5497.00	28443.00	21700	20230613	-12.17	15200	20230523	25.39	21700	-12.17	20230613	15200	25.39	20230523	21700	-12.17	20230613	15200	25.39	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
70	20230719	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19040	-20	5	-0.10	1033523100	54135	59.39	18960	19300	18960	24750	13350	19060	19091.59	17.23	0	-7554	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4570	3.46	0.67	12	0.23	5497.00	28443.00	21700	20230613	-12.26	15200	20230523	25.26	21700	-12.26	20230613	15200	25.26	20230523	21700	-12.26	20230613	15200	25.26	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
71	20230719	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19120	60	2	0.31	724489620	37951	41.63	18960	19300	18960	24750	13350	19060	19090.13	17.23	0	-5343	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4589	3.48	0.67	12	0.16	5497.00	28443.00	21700	20230613	-11.89	15200	20230523	25.79	21700	-11.89	20230613	15200	25.79	20230523	21700	-11.89	20230613	15200	25.79	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
72	20230719	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19040	-20	5	-0.10	438840330	23039	25.28	18960	19300	18960	24750	13350	19060	19047.72	17.23	0	-389	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4570	3.46	0.67	12	0.10	5497.00	28443.00	21700	20230613	-12.26	15200	20230523	25.26	21700	-12.26	20230613	15200	25.26	20230523	21700	-12.26	20230613	15200	25.26	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
73	20230719	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19000	-60	5	-0.31	30861310	1626	1.78	18960	19010	18960	24750	13350	19060	18979.90	17.23	0	659	19373	19216	18983	18826	18593	19255	18865	120	5700	500	14480	10	1	24000000	4560	3.46	0.67	12	0.01	5497.00	28443.00	21700	20230613	-12.44	15200	20230523	25.00	21700	-12.44	20230613	15200	25.00	20230523	21700	-12.44	20230613	15200	25.00	20230523	3.12	N	004430	500	120 억	4135290	N	N	272	N	N
74	20230718	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19060	100	2	0.53	1707329770	90211	97.01	19060	19140	18750	24600	13280	18960	18925.96	17.27	0	-8365	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4574	3.47	0.67	12	0.38	5497.00	28443.00	21700	20230613	-12.17	15200	20230523	25.39	21700	-12.17	20230613	15200	25.39	20230523	21700	-12.17	20230613	15200	25.39	20230523	3.12	N	004430	500	120 억	4144739	N	N	272	N	N
75	20230718	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19070	110	2	0.58	1561908090	82579	88.80	19060	19140	18750	24600	13280	18960	18914.11	17.27	0	-5111	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4577	3.47	0.67	12	0.34	5497.00	28443.00	21700	20230613	-12.12	15200	20230523	25.46	21700	-12.12	20230613	15200	25.46	20230523	21700	-12.12	20230613	15200	25.46	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
76	20230718	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18940	-20	5	-0.11	1292882370	68401	73.55	19060	19140	18750	24600	13280	18960	18901.51	17.27	0	-2478	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4546	3.45	0.67	12	0.29	5497.00	28443.00	21700	20230613	-12.72	15200	20230523	24.61	21700	-12.72	20230613	15200	24.61	20230523	21700	-12.72	20230613	15200	24.61	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
77	20230718	130152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18930	-30	5	-0.16	1042834140	55188	59.35	19060	19140	18750	24600	13280	18960	18896.03	17.27	0	-679	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4543	3.44	0.67	12	0.23	5497.00	28443.00	21700	20230613	-12.76	15200	20230523	24.54	21700	-12.76	20230613	15200	24.54	20230523	21700	-12.76	20230613	15200	24.54	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
78	20230718	120152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18900	-60	5	-0.32	825869760	43723	47.02	19060	19140	18750	24600	13280	18960	18888.68	17.27	0	2070	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4536	3.44	0.66	12	0.18	5497.00	28443.00	21700	20230613	-12.90	15200	20230523	24.34	21700	-12.90	20230613	15200	24.34	20230523	21700	-12.90	20230613	15200	24.34	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
79	20230718	110152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18890	-70	5	-0.37	630473160	33350	35.86	19060	19140	18790	24600	13280	18960	18904.74	17.27	0	1364	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4534	3.44	0.66	12	0.14	5497.00	28443.00	21700	20230613	-12.95	15200	20230523	24.28	21700	-12.95	20230613	15200	24.28	20230523	21700	-12.95	20230613	15200	24.28	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
80	20230718	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18900	-60	5	-0.32	423052250	22371	24.06	19060	19140	18790	24600	13280	18960	18910.74	17.27	0	1818	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4536	3.44	0.66	12	0.09	5497.00	28443.00	21700	20230613	-12.90	15200	20230523	24.34	21700	-12.90	20230613	15200	24.34	20230523	21700	-12.90	20230613	15200	24.34	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
81	20230718	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19000	40	2	0.21	13090160	688	0.74	19060	19140	19000	24600	13280	18960	19026.40	17.27	0	-24	19600	19280	19020	18700	18440	19150	18570	120	5660	500	14400	10	1	24000000	4560	3.46	0.67	12	0.00	5497.00	28443.00	21700	20230613	-12.44	15200	20230523	25.00	21700	-12.44	20230613	15200	25.00	20230523	21700	-12.44	20230613	15200	25.00	20230523	3.12	N	004430	500	120 억	4144739	N	N	82	N	N
82	20230717	160152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18960	-170	5	-0.89	1771551080	92783	47.86	19130	19340	18760	24850	13400	19130	19094.10	17.38	0	-27467	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4550	3.45	0.67	12	0.39	5497.00	28443.00	21700	20230613	-12.63	15200	20230523	24.74	21700	-12.63	20230613	15200	24.74	20230523	21700	-12.63	20230613	15200	24.74	20230523	3.11	N	004430	500	120 억	4172187	N	N	82	N	N
83	20230717	150152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19050	-80	5	-0.42	1595256220	83536	43.09	19130	19340	18760	24850	13400	19130	19096.63	17.38	0	-23331	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4572	3.47	0.67	12	0.35	5497.00	28443.00	21700	20230613	-12.21	15200	20230523	25.33	21700	-12.21	20230613	15200	25.33	20230523	21700	-12.21	20230613	15200	25.33	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
84	20230717	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19050	-80	5	-0.42	1374452680	71956	37.11	19130	19340	18760	24850	13400	19130	19101.29	17.38	0	-17475	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4572	3.47	0.67	12	0.30	5497.00	28443.00	21700	20230613	-12.21	15200	20230523	25.33	21700	-12.21	20230613	15200	25.33	20230523	21700	-12.21	20230613	15200	25.33	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
85	20230717	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18960	-170	5	-0.89	1145542990	59924	30.91	19130	19340	18760	24850	13400	19130	19116.60	17.38	0	-12699	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4550	3.45	0.67	12	0.25	5497.00	28443.00	21700	20230613	-12.63	15200	20230523	24.74	21700	-12.63	20230613	15200	24.74	20230523	21700	-12.63	20230613	15200	24.74	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
86	20230717	120153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19100	-30	5	-0.16	988463880	51651	26.64	19130	19340	18760	24850	13400	19130	19137.36	17.38	0	-10579	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4584	3.47	0.67	12	0.22	5497.00	28443.00	21700	20230613	-11.98	15200	20230523	25.66	21700	-11.98	20230613	15200	25.66	20230523	21700	-11.98	20230613	15200	25.66	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
87	20230717	110152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19210	80	2	0.42	783235590	40931	21.11	19130	19340	18760	24850	13400	19130	19135.51	17.38	0	-8444	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4610	3.49	0.68	12	0.17	5497.00	28443.00	21700	20230613	-11.47	15200	20230523	26.38	21700	-11.47	20230613	15200	26.38	20230523	21700	-11.47	20230613	15200	26.38	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
88	20230717	100151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19280	150	2	0.78	507724950	26610	13.72	19130	19280	18760	24850	13400	19130	19080.23	17.38	0	-4804	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4627	3.51	0.68	12	0.11	5497.00	28443.00	21700	20230613	-11.15	15200	20230523	26.84	21700	-11.15	20230613	15200	26.84	20230523	21700	-11.15	20230613	15200	26.84	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
89	20230717	090151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19080	-50	5	-0.26	13999990	732	0.38	19130	19130	19080	24850	13400	19130	19125.66	17.38	0	-436	20016	19572	18966	18522	17916	19795	18745	120	5725	500	14530	10	1	24000000	4579	3.47	0.67	12	0.00	5497.00	28443.00	21700	20230613	-12.07	15200	20230523	25.53	21700	-12.07	20230613	15200	25.53	20230523	21700	-12.07	20230613	15200	25.53	20230523	3.11	N	004430	500	120 억	4172187	N	N	20	N	N
90	20230714	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19130	650	2	3.52	3681097190	193362	228.22	18480	19410	18360	24000	12940	18480	19037.18	17.33	0	10272	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4591	3.48	0.67	12	0.81	5497.00	28443.00	21700	20230613	-11.84	15200	20230523	25.86	21700	-11.84	20230613	15200	25.86	20230523	21700	-11.84	20230613	15200	25.86	20230523	3.16	N	004430	500	120 억	4159827	N	N	20	N	N
91	20230714	150152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19230	750	2	4.06	3522084340	185053	218.41	18480	19410	18360	24000	12940	18480	19032.84	17.33	0	8507	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4615	3.50	0.68	12	0.77	5497.00	28443.00	21700	20230613	-11.38	15200	20230523	26.51	21700	-11.38	20230613	15200	26.51	20230523	21700	-11.38	20230613	15200	26.51	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
92	20230714	140151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19150	670	2	3.63	2927520740	154093	181.87	18480	19410	18360	24000	12940	18480	18998.40	17.33	0	-171	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4596	3.48	0.67	12	0.64	5497.00	28443.00	21700	20230613	-11.75	15200	20230523	25.99	21700	-11.75	20230613	15200	25.99	20230523	21700	-11.75	20230613	15200	25.99	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
93	20230714	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19150	670	2	3.63	2684662930	141404	166.89	18480	19410	18360	24000	12940	18480	18985.76	17.33	0	2289	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4596	3.48	0.67	12	0.59	5497.00	28443.00	21700	20230613	-11.75	15200	20230523	25.99	21700	-11.75	20230613	15200	25.99	20230523	21700	-11.75	20230613	15200	25.99	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
94	20230714	120151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19130	650	2	3.52	2476245550	130533	154.06	18480	19410	18360	24000	12940	18480	18970.26	17.33	0	3215	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4591	3.48	0.67	12	0.54	5497.00	28443.00	21700	20230613	-11.84	15200	20230523	25.86	21700	-11.84	20230613	15200	25.86	20230523	21700	-11.84	20230613	15200	25.86	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
95	20230714	110150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19210	730	2	3.95	2001208700	105753	124.82	18480	19410	18360	24000	12940	18480	18923.42	17.33	0	5142	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4610	3.49	0.68	12	0.44	5497.00	28443.00	21700	20230613	-11.47	15200	20230523	26.38	21700	-11.47	20230613	15200	26.38	20230523	21700	-11.47	20230613	15200	26.38	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
96	20230714	100152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18650	170	2	0.92	509874300	27528	32.49	18480	18650	18360	24000	12940	18480	18522.02	17.33	0	3910	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4476	3.39	0.66	12	0.11	5497.00	28443.00	21700	20230613	-14.06	15200	20230523	22.70	21700	-14.06	20230613	15200	22.70	20230523	21700	-14.06	20230613	15200	22.70	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
97	20230714	090152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	0	3	0.00	21625570	1170	1.38	18480	18510	18480	24000	12940	18480	18483.39	17.33	0	85	18806	18642	18516	18352	18226	18580	18290	120	5530	500	14040	10	1	24000000	4435	3.36	0.65	12	0.00	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	3.16	N	004430	500	120 억	4159827	N	N	482	N	N
98	20230713	160151	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	-40	5	-0.22	1567175820	84580	151.38	18560	18680	18390	24050	12970	18520	18528.98	17.41	0	-23535	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4435	3.36	0.65	12	0.35	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	3.14	N	004430	500	120 억	4179158	N	N	482	N	N
99	20230713	150150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18470	-50	5	-0.27	1427757140	77042	137.89	18560	18680	18390	24050	12970	18520	18532.19	17.41	0	-22512	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4433	3.36	0.65	12	0.32	5497.00	28443.00	21700	20230613	-14.88	15200	20230523	21.51	21700	-14.88	20230613	15200	21.51	20230523	21700	-14.88	20230613	15200	21.51	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
100	20230713	140150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18470	-50	5	-0.27	1249022600	67363	120.57	18560	18680	18390	24050	12970	18520	18541.67	17.41	0	-20394	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4433	3.36	0.65	12	0.28	5497.00	28443.00	21700	20230613	-14.88	15200	20230523	21.51	21700	-14.88	20230613	15200	21.51	20230523	21700	-14.88	20230613	15200	21.51	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
101	20230713	130150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18520	0	3	0.00	918048020	49428	88.47	18560	18680	18480	24050	12970	18520	18573.44	17.41	0	-13087	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4445	3.37	0.65	12	0.21	5497.00	28443.00	21700	20230613	-14.65	15200	20230523	21.84	21700	-14.65	20230613	15200	21.84	20230523	21700	-14.65	20230613	15200	21.84	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
102	20230713	120149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	-10	5	-0.05	838295770	45119	80.76	18560	18680	18480	24050	12970	18520	18579.66	17.41	0	-12495	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4442	3.37	0.65	12	0.19	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
103	20230713	110152	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18610	90	2	0.49	544102220	29260	52.37	18560	18680	18480	24050	12970	18520	18595.43	17.41	0	-5983	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4466	3.39	0.65	12	0.12	5497.00	28443.00	21700	20230613	-14.24	15200	20230523	22.43	21700	-14.24	20230613	15200	22.43	20230523	21700	-14.24	20230613	15200	22.43	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
104	20230713	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18650	130	2	0.70	407748590	21945	39.28	18560	18680	18480	24050	12970	18520	18580.48	17.41	0	-4873	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4476	3.39	0.66	12	0.09	5497.00	28443.00	21700	20230613	-14.06	15200	20230523	22.70	21700	-14.06	20230613	15200	22.70	20230523	21700	-14.06	20230613	15200	22.70	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
105	20230713	090142	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18620	100	2	0.54	44394170	2390	4.28	18560	18620	18560	24050	12970	18520	18574.97	17.41	0	1034	18673	18596	18493	18416	18313	18545	18365	120	5540	500	14070	10	1	24000000	4469	3.39	0.65	12	0.01	5497.00	28443.00	21700	20230613	-14.19	15200	20230523	22.50	21700	-14.19	20230613	15200	22.50	20230523	21700	-14.19	20230613	15200	22.50	20230523	3.14	N	004430	500	120 억	4179158	N	N	26	N	N
106	20230712	160149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18520	110	2	0.60	1026748410	55573	68.25	18570	18570	18390	23900	12890	18410	18475.62	17.50	0	-18558	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4445	3.37	0.65	12	0.23	5497.00	28443.00	21700	20230613	-14.65	15200	20230523	21.84	21700	-14.65	20230613	15200	21.84	20230523	21700	-14.65	20230613	15200	21.84	20230523	3.14	N	004430	500	120 억	4198908	N	N	26	N	N
107	20230712	150149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18540	130	2	0.71	942253670	51009	62.64	18570	18570	18390	23900	12890	18410	18472.30	17.50	0	-16128	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4450	3.37	0.65	12	0.21	5497.00	28443.00	21700	20230613	-14.56	15200	20230523	21.97	21700	-14.56	20230613	15200	21.97	20230523	21700	-14.56	20230613	15200	21.97	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
108	20230712	140148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18430	20	2	0.11	703977770	38107	46.80	18570	18570	18400	23900	12890	18410	18473.71	17.50	0	-8869	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4423	3.35	0.65	12	0.16	5497.00	28443.00	21700	20230613	-15.07	15200	20230523	21.25	21700	-15.07	20230613	15200	21.25	20230523	21700	-15.07	20230613	15200	21.25	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
109	20230712	130149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18500	90	2	0.49	578438080	31306	38.45	18570	18570	18400	23900	12890	18410	18476.91	17.50	0	-4464	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4440	3.37	0.65	12	0.13	5497.00	28443.00	21700	20230613	-14.75	15200	20230523	21.71	21700	-14.75	20230613	15200	21.71	20230523	21700	-14.75	20230613	15200	21.71	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
110	20230712	120149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	100	2	0.54	529364400	28652	35.19	18570	18570	18400	23900	12890	18410	18475.65	17.50	0	-3759	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4442	3.37	0.65	12	0.12	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
111	20230712	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18460	50	2	0.27	394389620	21359	26.23	18570	18570	18400	23900	12890	18410	18464.80	17.50	0	-2745	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4430	3.36	0.65	12	0.09	5497.00	28443.00	21700	20230613	-14.93	15200	20230523	21.45	21700	-14.93	20230613	15200	21.45	20230523	21700	-14.93	20230613	15200	21.45	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
112	20230712	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18440	30	2	0.16	220001520	11915	14.63	18570	18570	18400	23900	12890	18410	18464.25	17.50	0	-1243	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4426	3.35	0.65	12	0.05	5497.00	28443.00	21700	20230613	-15.02	15200	20230523	21.32	21700	-15.02	20230613	15200	21.32	20230523	21700	-15.02	20230613	15200	21.32	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
113	20230712	090150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	100	2	0.54	12636990	681	0.84	18570	18570	18480	23900	12890	18410	18556.52	17.50	0	-139	18883	18646	18333	18096	17783	18765	18215	120	5505	500	13990	10	1	24000000	4442	3.37	0.65	12	0.00	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	3.14	N	004430	500	120 억	4198908	N	N	36	N	N
114	20230711	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18410	430	2	2.39	1488747200	81058	65.09	18150	18570	18020	23350	12590	17980	18366.41	17.57	0	-18330	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4418	3.35	0.65	12	0.34	5497.00	28443.00	21700	20230613	-15.16	15200	20230523	21.12	21700	-15.16	20230613	15200	21.12	20230523	21700	-15.16	20230613	15200	21.12	20230523	3.19	N	004430	500	120 억	4216414	N	N	36	N	N
115	20230711	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18440	460	2	2.56	1401315850	76312	61.28	18150	18570	18020	23350	12590	17980	18362.98	17.57	0	-15717	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4426	3.35	0.65	12	0.32	5497.00	28443.00	21700	20230613	-15.02	15200	20230523	21.32	21700	-15.02	20230613	15200	21.32	20230523	21700	-15.02	20230613	15200	21.32	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
116	20230711	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18390	410	2	2.28	1183406770	64462	51.76	18150	18570	18020	23350	12590	17980	18358.21	17.57	0	-11649	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4414	3.35	0.65	12	0.27	5497.00	28443.00	21700	20230613	-15.25	15200	20230523	20.99	21700	-15.25	20230613	15200	20.99	20230523	21700	-15.25	20230613	15200	20.99	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
117	20230711	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18410	430	2	2.39	1075579150	58601	47.06	18150	18570	18020	23350	12590	17980	18354.28	17.57	0	-7648	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4418	3.35	0.65	12	0.24	5497.00	28443.00	21700	20230613	-15.16	15200	20230523	21.12	21700	-15.16	20230613	15200	21.12	20230523	21700	-15.16	20230613	15200	21.12	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
118	20230711	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18380	400	2	2.22	715871830	39126	31.42	18150	18460	18020	23350	12590	17980	18296.58	17.57	0	-7028	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4411	3.34	0.65	12	0.16	5497.00	28443.00	21700	20230613	-15.30	15200	20230523	20.92	21700	-15.30	20230613	15200	20.92	20230523	21700	-15.30	20230613	15200	20.92	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
119	20230711	110149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18280	300	2	1.67	434788380	23832	19.14	18150	18390	18020	23350	12590	17980	18243.89	17.57	0	-5771	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4387	3.33	0.64	12	0.10	5497.00	28443.00	21700	20230613	-15.76	15200	20230523	20.26	21700	-15.76	20230613	15200	20.26	20230523	21700	-15.76	20230613	15200	20.26	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
120	20230711	100150	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18260	280	2	1.56	273962590	15033	12.07	18150	18390	18020	23350	12590	17980	18224.08	17.57	0	-3219	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4382	3.32	0.64	12	0.06	5497.00	28443.00	21700	20230613	-15.85	15200	20230523	20.13	21700	-15.85	20230613	15200	20.13	20230523	21700	-15.85	20230613	15200	20.13	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
121	20230711	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18180	200	2	1.11	9439890	520	0.42	18150	18180	18150	23350	12590	17980	18153.63	17.57	0	-74	18860	18420	18070	17630	17280	18640	17850	120	5380	500	13660	10	1	24000000	4363	3.31	0.64	12	0.00	5497.00	28443.00	21700	20230613	-16.22	15200	20230523	19.61	21700	-16.22	20230613	15200	19.61	20230523	21700	-16.22	20230613	15200	19.61	20230523	3.19	N	004430	500	120 억	4216414	N	N	0	N	N
122	20230710	160148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17980	170	2	0.95	2254344990	124342	105.94	17720	18510	17720	23150	12470	17810	18130.47	17.70	0	-35732	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4315	3.27	0.63	12	0.52	5497.00	28443.00	21700	20230613	-17.14	15200	20230523	18.29	21700	-17.14	20230613	15200	18.29	20230523	21700	-17.14	20230613	15200	18.29	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
123	20230710	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17960	150	2	0.84	2120825080	116900	99.60	17720	18510	17720	23150	12470	17810	18142.22	17.70	0	-33991	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4310	3.27	0.63	12	0.49	5497.00	28443.00	21700	20230613	-17.24	15200	20230523	18.16	21700	-17.24	20230613	15200	18.16	20230523	21700	-17.24	20230613	15200	18.16	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
124	20230710	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18050	240	2	1.35	1824909710	100448	85.59	17720	18510	17720	23150	12470	17810	18167.71	17.70	0	-30562	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4332	3.28	0.63	12	0.42	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
125	20230710	130146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18070	260	2	1.46	1696822920	93358	79.54	17720	18510	17720	23150	12470	17810	18175.44	17.70	0	-28528	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4337	3.29	0.64	12	0.39	5497.00	28443.00	21700	20230613	-16.73	15200	20230523	18.88	21700	-16.73	20230613	15200	18.88	20230523	21700	-16.73	20230613	15200	18.88	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
126	20230710	120148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18080	270	2	1.52	1535463810	84424	71.93	17720	18510	17720	23150	12470	17810	18187.53	17.70	0	-28212	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4339	3.29	0.64	12	0.35	5497.00	28443.00	21700	20230613	-16.68	15200	20230523	18.95	21700	-16.68	20230613	15200	18.95	20230523	21700	-16.68	20230613	15200	18.95	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
127	20230710	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18230	420	2	2.36	1274842100	70058	59.69	17720	18510	17720	23150	12470	17810	18196.95	17.70	0	-26385	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4375	3.32	0.64	12	0.29	5497.00	28443.00	21700	20230613	-15.99	15200	20230523	19.93	21700	-15.99	20230613	15200	19.93	20230523	21700	-15.99	20230613	15200	19.93	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
128	20230710	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18290	480	2	2.70	751590980	41580	35.43	17720	18400	17720	23150	12470	17810	18075.78	17.70	0	-12882	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4390	3.33	0.64	12	0.17	5497.00	28443.00	21700	20230613	-15.71	15200	20230523	20.33	21700	-15.71	20230613	15200	20.33	20230523	21700	-15.71	20230613	15200	20.33	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
129	20230710	090148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17850	40	2	0.22	60335010	3404	2.90	17720	17850	17720	23150	12470	17810	17724.74	17.70	0	462	18323	18066	17903	17646	17483	17985	17565	120	5340	500	13530	10	1	24000000	4284	3.25	0.63	12	0.01	5497.00	28443.00	21700	20230613	-17.74	15200	20230523	17.43	21700	-17.74	20230613	15200	17.43	20230523	21700	-17.74	20230613	15200	17.43	20230523	3.20	N	004430	500	120 억	4247278	N	N	3	N	N
130	20230707	160146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17810	-240	5	-1.33	2057095120	115328	72.31	18050	18160	17740	23450	12640	18050	17836.92	17.72	0	-5240	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4274	3.24	0.63	12	0.48	5497.00	28443.00	21700	20230613	-17.93	15200	20230523	17.17	21700	-17.93	20230613	15200	17.17	20230523	21700	-17.93	20230613	15200	17.17	20230523	3.18	N	004430	500	120 억	4252535	N	N	3	N	N
131	20230707	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17800	-250	5	-1.39	1863166310	104433	65.48	18050	18160	17740	23450	12640	18050	17840.78	17.72	0	-5245	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4272	3.24	0.63	12	0.44	5497.00	28443.00	21700	20230613	-17.97	15200	20230523	17.11	21700	-17.97	20230613	15200	17.11	20230523	21700	-17.97	20230613	15200	17.11	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
132	20230707	140149	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17780	-270	5	-1.50	1503347200	84187	52.78	18050	18160	17740	23450	12640	18050	17857.24	17.72	0	-3321	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4267	3.23	0.63	12	0.35	5497.00	28443.00	21700	20230613	-18.06	15200	20230523	16.97	21700	-18.06	20230613	15200	16.97	20230523	21700	-18.06	20230613	15200	16.97	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
133	20230707	130148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17790	-260	5	-1.44	1373554550	76892	48.21	18050	18160	17740	23450	12640	18050	17863.43	17.72	0	-5102	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4270	3.24	0.63	12	0.32	5497.00	28443.00	21700	20230613	-18.02	15200	20230523	17.04	21700	-18.02	20230613	15200	17.04	20230523	21700	-18.02	20230613	15200	17.04	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
134	20230707	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17790	-260	5	-1.44	1129538890	63211	39.63	18050	18160	17750	23450	12640	18050	17869.34	17.72	0	-5872	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4270	3.24	0.63	12	0.26	5497.00	28443.00	21700	20230613	-18.02	15200	20230523	17.04	21700	-18.02	20230613	15200	17.04	20230523	21700	-18.02	20230613	15200	17.04	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
135	20230707	110148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17820	-230	5	-1.27	813693520	45455	28.50	18050	18160	17800	23450	12640	18050	17901.08	17.72	0	-4732	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4277	3.24	0.63	12	0.19	5497.00	28443.00	21700	20230613	-17.88	15200	20230523	17.24	21700	-17.88	20230613	15200	17.24	20230523	21700	-17.88	20230613	15200	17.24	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
136	20230707	100148	55	30.00	KOSPI	화학	N	N	N	Y	40	N	17880	-170	5	-0.94	565716690	31568	19.79	18050	18160	17820	23450	12640	18050	17920.57	17.72	0	-1938	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4291	3.25	0.63	12	0.13	5497.00	28443.00	21700	20230613	-17.60	15200	20230523	17.63	21700	-17.60	20230613	15200	17.63	20230523	21700	-17.60	20230613	15200	17.63	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
137	20230707	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18130	80	2	0.44	37016820	2051	1.29	18050	18160	18040	23450	12640	18050	18048.18	17.72	0	1244	18696	18372	18156	17832	17616	18265	17725	120	5405	500	13710	10	1	24000000	4351	3.30	0.64	12	0.01	5497.00	28443.00	21700	20230613	-16.45	15200	20230523	19.28	21700	-16.45	20230613	15200	19.28	20230523	21700	-16.45	20230613	15200	19.28	20230523	3.18	N	004430	500	120 억	4252535	N	N	19	N	N
138	20230706	160145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18050	-430	5	-2.33	2884549630	158649	129.65	18380	18480	17940	24000	12940	18480	18182.16	17.77	0	-10011	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4332	3.28	0.63	12	0.66	5497.00	28443.00	21700	20230613	-16.82	15200	20230523	18.75	21700	-16.82	20230613	15200	18.75	20230523	21700	-16.82	20230613	15200	18.75	20230523	3.31	N	004430	500	120 억	4264257	N	N	19	N	N
139	20230706	150147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18040	-440	5	-2.38	2651302320	145723	119.09	18380	18480	17940	24000	12940	18480	18194.12	17.77	0	-9235	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4330	3.28	0.63	12	0.61	5497.00	28443.00	21700	20230613	-16.87	15200	20230523	18.68	21700	-16.87	20230613	15200	18.68	20230523	21700	-16.87	20230613	15200	18.68	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
140	20230706	140147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18040	-440	5	-2.38	2358797340	129524	105.85	18380	18480	17940	24000	12940	18480	18211.28	17.77	0	-7279	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4330	3.28	0.63	12	0.54	5497.00	28443.00	21700	20230613	-16.87	15200	20230523	18.68	21700	-16.87	20230613	15200	18.68	20230523	21700	-16.87	20230613	15200	18.68	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
141	20230706	130147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18150	-330	5	-1.79	1774694960	97112	79.36	18380	18480	18100	24000	12940	18480	18274.72	17.77	0	-11993	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4356	3.30	0.64	12	0.40	5497.00	28443.00	21700	20230613	-16.36	15200	20230523	19.41	21700	-16.36	20230613	15200	19.41	20230523	21700	-16.36	20230613	15200	19.41	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
142	20230706	120147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18260	-220	5	-1.19	1290173520	70499	57.61	18380	18480	18230	24000	12940	18480	18300.59	17.77	0	-1905	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4382	3.32	0.64	12	0.29	5497.00	28443.00	21700	20230613	-15.85	15200	20230523	20.13	21700	-15.85	20230613	15200	20.13	20230523	21700	-15.85	20230613	15200	20.13	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
143	20230706	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18290	-190	5	-1.03	935044560	51075	41.74	18380	18480	18230	24000	12940	18480	18307.28	17.77	0	3180	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4390	3.33	0.64	12	0.21	5497.00	28443.00	21700	20230613	-15.71	15200	20230523	20.33	21700	-15.71	20230613	15200	20.33	20230523	21700	-15.71	20230613	15200	20.33	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
144	20230706	100147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18280	-200	5	-1.08	755807590	41280	33.74	18380	18480	18230	24000	12940	18480	18309.29	17.77	0	2756	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4387	3.33	0.64	12	0.17	5497.00	28443.00	21700	20230613	-15.76	15200	20230523	20.26	21700	-15.76	20230613	15200	20.26	20230523	21700	-15.76	20230613	15200	20.26	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
145	20230706	090147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18400	-80	5	-0.43	87572280	4763	3.89	18380	18480	18380	24000	12940	18480	18385.95	17.77	0	675	18840	18660	18570	18390	18300	18615	18345	120	5530	500	14040	10	1	24000000	4416	3.35	0.65	12	0.02	5497.00	28443.00	21700	20230613	-15.21	15200	20230523	21.05	21700	-15.21	20230613	15200	21.05	20230523	21700	-15.21	20230613	15200	21.05	20230523	3.31	N	004430	500	120 억	4264257	N	N	7	N	N
146	20230705	160147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18480	-20	5	-0.11	2217071720	119505	41.76	18490	18750	18480	24050	12950	18500	18552.36	17.80	0	-9242	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4435	3.36	0.65	12	0.50	5497.00	28443.00	21700	20230613	-14.84	15200	20230523	21.58	21700	-14.84	20230613	15200	21.58	20230523	21700	-14.84	20230613	15200	21.58	20230523	3.28	N	004430	500	120 억	4272562	N	N	7	N	N
147	20230705	150146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	10	2	0.05	2037406710	109791	38.36	18490	18750	18480	24050	12950	18500	18557.14	17.80	0	-7296	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4442	3.37	0.65	12	0.46	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
148	20230705	140145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18530	30	2	0.16	1646855870	88699	30.99	18490	18750	18480	24050	12950	18500	18566.80	17.80	0	-4894	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4447	3.37	0.65	12	0.37	5497.00	28443.00	21700	20230613	-14.61	15200	20230523	21.91	21700	-14.61	20230613	15200	21.91	20230523	21700	-14.61	20230613	15200	21.91	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
149	20230705	130145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18570	70	2	0.38	1381049670	74357	25.98	18490	18750	18480	24050	12950	18500	18573.24	17.80	0	-7239	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4457	3.38	0.65	12	0.31	5497.00	28443.00	21700	20230613	-14.42	15200	20230523	22.17	21700	-14.42	20230613	15200	22.17	20230523	21700	-14.42	20230613	15200	22.17	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
150	20230705	120146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18510	10	2	0.05	1206358740	64925	22.69	18490	18750	18480	24050	12950	18500	18580.82	17.80	0	-11269	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4442	3.37	0.65	12	0.27	5497.00	28443.00	21700	20230613	-14.70	15200	20230523	21.78	21700	-14.70	20230613	15200	21.78	20230523	21700	-14.70	20230613	15200	21.78	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
151	20230705	110147	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18610	110	2	0.59	865476650	46534	16.26	18490	18750	18480	24050	12950	18500	18598.83	17.80	0	-4893	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4466	3.39	0.65	12	0.19	5497.00	28443.00	21700	20230613	-14.24	15200	20230523	22.43	21700	-14.24	20230613	15200	22.43	20230523	21700	-14.24	20230613	15200	22.43	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
152	20230705	100146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18600	100	2	0.54	654724520	35205	12.30	18490	18750	18480	24050	12950	18500	18597.52	17.80	0	-5630	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4464	3.38	0.65	12	0.15	5497.00	28443.00	21700	20230613	-14.29	15200	20230523	22.37	21700	-14.29	20230613	15200	22.37	20230523	21700	-14.29	20230613	15200	22.37	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
153	20230705	090146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18530	30	2	0.16	31201640	1686	0.59	18490	18580	18490	24050	12950	18500	18506.36	17.80	0	365	19053	18776	18623	18346	18193	18700	18270	120	5550	500	14060	10	1	24000000	4447	3.37	0.65	12	0.01	5497.00	28443.00	21700	20230613	-14.61	15200	20230523	21.91	21700	-14.61	20230613	15200	21.91	20230523	21700	-14.61	20230613	15200	21.91	20230523	3.28	N	004430	500	120 억	4272562	N	N	3	N	N
154	20230704	160145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18500	-350	5	-1.86	5298719000	285010	44.61	18850	18900	18470	24500	13200	18850	18591.95	17.78	0	6163	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4440	3.37	0.65	12	1.19	5497.00	28443.00	21700	20230613	-14.75	15200	20230523	21.71	21700	-14.75	20230613	15200	21.71	20230523	21700	-14.75	20230613	15200	21.71	20230523	3.45	N	004430	500	120 억	4267185	N	N	3	N	N
155	20230704	150144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18560	-290	5	-1.54	4695648780	252437	39.51	18850	18900	18470	24500	13200	18850	18601.25	17.78	0	-1259	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4454	3.38	0.65	12	1.05	5497.00	28443.00	21700	20230613	-14.47	15200	20230523	22.11	21700	-14.47	20230613	15200	22.11	20230523	21700	-14.47	20230613	15200	22.11	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
156	20230704	140146	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18580	-270	5	-1.43	3951519230	212336	33.24	18850	18900	18470	24500	13200	18850	18609.72	17.78	0	844	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4459	3.38	0.65	12	0.88	5497.00	28443.00	21700	20230613	-14.38	15200	20230523	22.24	21700	-14.38	20230613	15200	22.24	20230523	21700	-14.38	20230613	15200	22.24	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
157	20230704	130144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18640	-210	5	-1.11	3604603370	193695	30.32	18850	18900	18470	24500	13200	18850	18609.66	17.78	0	1694	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4474	3.39	0.66	12	0.81	5497.00	28443.00	21700	20230613	-14.10	15200	20230523	22.63	21700	-14.10	20230613	15200	22.63	20230523	21700	-14.10	20230613	15200	22.63	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
158	20230704	120145	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18680	-170	5	-0.90	3385768260	181942	28.48	18850	18900	18470	24500	13200	18850	18609.02	17.78	0	-259	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4483	3.40	0.66	12	0.76	5497.00	28443.00	21700	20230613	-13.92	15200	20230523	22.89	21700	-13.92	20230613	15200	22.89	20230523	21700	-13.92	20230613	15200	22.89	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
159	20230704	110143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18500	-350	5	-1.86	2781173090	149541	23.41	18850	18900	18470	24500	13200	18850	18598.03	17.78	0	-4740	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4440	3.37	0.65	12	0.62	5497.00	28443.00	21700	20230613	-14.75	15200	20230523	21.71	21700	-14.75	20230613	15200	21.71	20230523	21700	-14.75	20230613	15200	21.71	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
160	20230704	100144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18630	-220	5	-1.17	1357994330	72720	11.38	18850	18900	18520	24500	13200	18850	18674.24	17.78	0	-8657	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4471	3.39	0.65	12	0.30	5497.00	28443.00	21700	20230613	-14.15	15200	20230523	22.57	21700	-14.15	20230613	15200	22.57	20230523	21700	-14.15	20230613	15200	22.57	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
161	20230704	090144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18740	-110	5	-0.58	65401670	3477	0.54	18850	18850	18730	24500	13200	18850	18809.55	17.78	0	-1223	20983	19916	19333	18266	17683	19625	17975	120	5650	500	14320	10	1	24000000	4498	3.41	0.66	12	0.01	5497.00	28443.00	21700	20230613	-13.64	15200	20230523	23.29	21700	-13.64	20230613	15200	23.29	20230523	21700	-13.64	20230613	15200	23.29	20230523	3.45	N	004430	500	120 억	4267185	N	N	105	N	N
162	20230703	160143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18850	-1400	5	-6.91	12254717540	635133	324.35	20200	20400	18750	26300	14200	20250	19297.46	18.08	0	-65560	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4524	3.43	0.66	12	2.65	5497.00	28443.00	21700	20230613	-13.13	15200	20230523	24.01	21700	-13.13	20230613	15200	24.01	20230523	21700	-13.13	20230613	15200	24.01	20230523	3.47	N	004430	500	120 억	4339302	N	N	105	N	N
163	20230703	150144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19000	-1250	5	-6.17	10405822760	537146	274.31	20200	20400	18880	26300	14200	20250	19372.43	18.08	0	-82504	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4560	3.46	0.67	12	2.24	5497.00	28443.00	21700	20230613	-12.44	15200	20230523	25.00	21700	-12.44	20230613	15200	25.00	20230523	21700	-12.44	20230613	15200	25.00	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
164	20230703	140144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19070	-1180	5	-5.83	9657333910	497786	254.21	20200	20400	18880	26300	14200	20250	19400.57	18.08	0	-80459	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4577	3.47	0.67	12	2.07	5497.00	28443.00	21700	20230613	-12.12	15200	20230523	25.46	21700	-12.12	20230613	15200	25.46	20230523	21700	-12.12	20230613	15200	25.46	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
165	20230703	130143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	18880	-1370	5	-6.77	8691682850	447002	228.27	20200	20400	18880	26300	14200	20250	19444.39	18.08	0	-82738	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4531	3.43	0.66	12	1.86	5497.00	28443.00	21700	20230613	-13.00	15200	20230523	24.21	21700	-13.00	20230613	15200	24.21	20230523	21700	-13.00	20230613	15200	24.21	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
166	20230703	120143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19240	-1010	5	-4.99	6360871710	325197	166.07	20200	20400	19120	26300	14200	20250	19560.06	18.08	0	-41781	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4618	3.50	0.68	12	1.35	5497.00	28443.00	21700	20230613	-11.34	15200	20230523	26.58	21700	-11.34	20230613	15200	26.58	20230523	21700	-11.34	20230613	15200	26.58	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
167	20230703	110144	55	30.00	KOSPI	화학	N	N	N	Y	40	N	19300	-950	5	-4.69	5513776970	281216	143.61	20200	20400	19120	26300	14200	20250	19606.91	18.08	0	-38954	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	10	1	24000000	4632	3.51	0.68	12	1.17	5497.00	28443.00	21700	20230613	-11.06	15200	20230523	26.97	21700	-11.06	20230613	15200	26.97	20230523	21700	-11.06	20230613	15200	26.97	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
168	20230703	100143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20100	-150	5	-0.74	1192592420	59424	30.35	20200	20400	19980	26300	14200	20250	20069.20	18.08	0	-357	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	50	1	24000000	4824	3.66	0.71	12	0.25	5497.00	28443.00	21700	20230613	-7.37	15200	20230523	32.24	21700	-7.37	20230613	15200	32.24	20230523	21700	-7.37	20230613	15200	32.24	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N
169	20230703	090143	55	30.00	KOSPI	화학	N	N	N	Y	40	N	20250	0	3	0.00	57163850	2827	1.44	20200	20400	20200	26300	14200	20250	20220.68	18.08	0	142	20910	20580	20270	19940	19630	20425	19785	120	6050	500	15390	50	1	24000000	4860	3.68	0.71	12	0.01	5497.00	28443.00	21700	20230613	-6.68	15200	20230523	33.22	21700	-6.68	20230613	15200	33.22	20230523	21700	-6.68	20230613	15200	33.22	20230523	3.47	N	004430	500	120 억	4339302	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History