KissMeData/005720/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160209	57	100.00	KOSPI	화학	N	N	N	N	N	4125	40	2	0.98	42657415	10436	180.12	4040	4135	4030	5310	2860	4085	4087.53	1.56	0	2440	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2209	13.48	0.21	12	0.02	306.00	20008.00	4640	20230612	-11.10	3560	20220728	15.87	4640	-11.10	20230612	3855	7.00	20230314	4640	-11.10	20230612	3600	14.58	20220810	0.12	N	005720	500	267 억	833882	N	N	5	N	N
3	20230731	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4100	15	2	0.37	38476430	9422	162.62	4040	4135	4030	5310	2860	4085	4083.68	1.56	0	2440	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3560	20220728	15.17	4640	-11.64	20230612	3855	6.36	20230314	4640	-11.64	20230612	3600	13.89	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
4	20230731	140210	57	100.00	KOSPI	화학	N	N	N	N	N	4085	0	3	0.00	25754090	6308	108.87	4040	4135	4030	5310	2860	4085	4082.77	1.56	0	1009	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.96	3560	20220728	14.75	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3600	13.47	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
5	20230731	130209	57	100.00	KOSPI	화학	N	N	N	N	N	4085	0	3	0.00	7579705	1855	32.02	4040	4135	4030	5310	2860	4085	4086.09	1.56	0	297	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.96	3560	20220728	14.75	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3600	13.47	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
6	20230731	120212	57	100.00	KOSPI	화학	N	N	N	N	N	4095	10	2	0.24	7227735	1769	30.53	4040	4135	4030	5310	2860	4085	4085.77	1.56	0	306	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3560	20220728	15.03	4640	-11.75	20230612	3855	6.23	20230314	4640	-11.75	20230612	3600	13.75	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
7	20230731	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4125	40	2	0.98	6690990	1638	28.27	4040	4135	4030	5310	2860	4085	4084.85	1.56	0	311	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2209	13.48	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.10	3560	20220728	15.87	4640	-11.10	20230612	3855	7.00	20230314	4640	-11.10	20230612	3600	14.58	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
8	20230731	100211	57	100.00	KOSPI	화학	N	N	N	N	N	4090	5	2	0.12	6514800	1595	27.53	4040	4120	4030	5310	2860	4085	4084.51	1.56	0	312	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2190	13.37	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.85	3560	20220728	14.89	4640	-11.85	20230612	3855	6.10	20230314	4640	-11.85	20230612	3600	13.61	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
9	20230731	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4040	-45	5	-1.10	646400	160	2.76	4040	4040	4040	5310	2860	4085	4040.00	1.56	0	71	4168	4126	4053	4011	3938	4090	3975	268	1225	500	2940	5	1	53543977	2163	13.20	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.93	3560	20220728	13.48	4640	-12.93	20230612	3855	4.80	20230314	4640	-12.93	20230612	3600	12.22	20220810	0.12	N	005720	500	267 억	833882	N	N	24	N	N
10	20230728	160210	57	100.00	KOSPI	화학	N	N	N	N	N	4085	0	3	0.00	23559530	5794	241.72	4090	4095	3980	5310	2860	4085	4066.19	1.56	0	-526	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.96	3475	20220727	17.55	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3560	14.75	20220728	0.12	N	005720	500	267 억	834282	N	N	24	N	N
11	20230728	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-15	5	-0.37	20685500	5088	212.27	4090	4095	3980	5310	2860	4085	4065.55	1.56	0	-539	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2179	13.30	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.28	3475	20220727	17.12	4640	-12.28	20230612	3855	5.58	20230314	4640	-12.28	20230612	3560	14.33	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
12	20230728	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-15	5	-0.37	17685650	4352	181.56	4090	4095	3980	5310	2860	4085	4063.80	1.56	0	-585	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2179	13.30	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.28	3475	20220727	17.12	4640	-12.28	20230612	3855	5.58	20230314	4640	-12.28	20230612	3560	14.33	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
13	20230728	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4085	0	3	0.00	12003875	2963	123.61	4090	4090	3980	5310	2860	4085	4051.26	1.56	0	-450	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2187	13.35	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.96	3475	20220727	17.55	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3560	14.75	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
14	20230728	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4055	-30	5	-0.73	9125335	2256	94.12	4090	4090	3980	5310	2860	4085	4044.92	1.56	0	-258	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2171	13.25	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.61	3475	20220727	16.69	4640	-12.61	20230612	3855	5.19	20230314	4640	-12.61	20230612	3560	13.90	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
15	20230728	110210	57	100.00	KOSPI	화학	N	N	N	N	N	4040	-45	5	-1.10	6575255	1624	67.75	4090	4090	3980	5310	2860	4085	4048.80	1.56	0	-591	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2163	13.20	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.93	3475	20220727	16.26	4640	-12.93	20230612	3855	4.80	20230314	4640	-12.93	20230612	3560	13.48	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
16	20230728	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4000	-85	5	-2.08	3232840	796	33.21	4090	4090	3980	5310	2860	4085	4061.36	1.56	0	-457	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2142	13.07	0.20	12	0.00	306.00	20008.00	4640	20230612	-13.79	3475	20220727	15.11	4640	-13.79	20230612	3855	3.76	20230314	4640	-13.79	20230612	3560	12.36	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
17	20230728	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4045	-40	5	-0.98	1313745	322	13.43	4090	4090	4045	5310	2860	4085	4079.95	1.56	0	-72	4171	4127	4056	4012	3941	4150	4035	268	1225	500	2940	5	1	53543977	2166	13.22	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.82	3475	20220727	16.40	4640	-12.82	20230612	3855	4.93	20230314	4640	-12.82	20230612	3560	13.62	20220728	0.12	N	005720	500	267 억	834282	N	N	0	N	N
18	20230727	160209	57	100.00	KOSPI	화학	N	N	N	N	N	4085	145	2	3.68	9696490	2396	7.89	4075	4100	3985	5120	2760	3940	4046.95	1.56	-4042	-826	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2187	13.35	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.96	3475	20220727	17.55	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3475	17.55	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
19	20230727	150208	57	100.00	KOSPI	화학	N	N	N	N	N	4085	145	2	3.68	9570110	2365	7.79	4075	4100	3985	5120	2760	3940	4046.56	1.56	-4042	-847	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2187	13.35	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.96	3475	20220727	17.55	4640	-11.96	20230612	3855	5.97	20230314	4640	-11.96	20230612	3475	17.55	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
20	20230727	140208	57	100.00	KOSPI	화학	N	N	N	N	N	4095	155	2	3.93	8846160	2188	7.21	4075	4100	3985	5120	2760	3940	4043.03	1.56	-4042	-923	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2193	13.38	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.75	3475	20220727	17.84	4640	-11.75	20230612	3855	6.23	20230314	4640	-11.75	20230612	3475	17.84	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
21	20230727	130209	57	100.00	KOSPI	화학	N	N	N	N	N	4080	140	2	3.55	7069890	1751	5.77	4075	4080	3985	5120	2760	3940	4037.63	1.56	-4042	-731	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2185	13.33	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.07	3475	20220727	17.41	4640	-12.07	20230612	3855	5.84	20230314	4640	-12.07	20230612	3475	17.41	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
22	20230727	120210	57	100.00	KOSPI	화학	N	N	N	N	N	4050	110	2	2.79	4341605	1078	3.55	4075	4075	3985	5120	2760	3940	4027.46	1.56	-4042	-176	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2169	13.24	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.72	3475	20220727	16.55	4640	-12.72	20230612	3855	5.06	20230314	4640	-12.72	20230612	3475	16.55	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
23	20230727	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4035	95	2	2.41	3271530	813	2.68	4075	4075	3985	5120	2760	3940	4024.02	1.56	-4042	47	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2160	13.19	0.20	12	0.00	306.00	20008.00	4640	20230612	-13.04	3475	20220727	16.12	4640	-13.04	20230612	3855	4.67	20230314	4640	-13.04	20230612	3475	16.12	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
24	20230727	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4000	60	2	1.52	2180425	541	1.78	4075	4075	3985	5120	2760	3940	4030.36	1.56	-4042	74	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2142	13.07	0.20	12	0.00	306.00	20008.00	4640	20230612	-13.79	3475	20220727	15.11	4640	-13.79	20230612	3855	3.76	20230314	4640	-13.79	20230612	3475	15.11	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
25	20230727	090210	57	100.00	KOSPI	화학	N	N	N	N	N	4075	135	2	3.43	1018750	250	0.82	4075	4075	4075	5120	2760	3940	4075.00	1.56	-4042	0	4160	4050	3990	3880	3820	4020	3850	268	1180	500	2830	5	1	53543977	2182	13.32	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.18	3475	20220727	17.27	4640	-12.18	20230612	3855	5.71	20230314	4640	-12.18	20230612	3475	17.27	20220727	0.11	N	005720	500	267 억	835220	N	N	0	N	N
26	20230726	160207	57	100.00	KOSPI	화학	N	N	N	N	N	3940	-160	5	-3.90	120946490	30349	268.05	4045	4100	3930	5330	2870	4100	3985.19	1.57	0	-1629	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2110	12.88	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.09	3475	20220727	13.38	4640	-15.09	20230612	3855	2.20	20230314	4640	-15.09	20230612	3475	13.38	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
27	20230726	150209	57	100.00	KOSPI	화학	N	N	N	N	N	3930	-170	5	-4.15	118641285	29763	262.88	4045	4100	3930	5330	2870	4100	3986.20	1.57	0	-1731	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2104	12.84	0.20	12	0.06	306.00	20008.00	4640	20230612	-15.30	3475	20220727	13.09	4640	-15.30	20230612	3855	1.95	20230314	4640	-15.30	20230612	3475	13.09	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
28	20230726	140209	57	100.00	KOSPI	화학	N	N	N	N	N	3935	-165	5	-4.02	104432260	26159	231.05	4045	4100	3930	5330	2870	4100	3992.21	1.57	0	-2114	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2107	12.86	0.20	12	0.05	306.00	20008.00	4640	20230612	-15.19	3475	20220727	13.24	4640	-15.19	20230612	3855	2.08	20230314	4640	-15.19	20230612	3475	13.24	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
29	20230726	130207	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-150	5	-3.66	89323285	22329	197.22	4045	4100	3950	5330	2870	4100	4000.33	1.57	0	-2737	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2115	12.91	0.20	12	0.04	306.00	20008.00	4640	20230612	-14.87	3475	20220727	13.67	4640	-14.87	20230612	3855	2.46	20230314	4640	-14.87	20230612	3475	13.67	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
30	20230726	120208	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-130	5	-3.17	77264035	19283	170.31	4045	4100	3955	5330	2870	4100	4006.85	1.57	0	-2867	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2126	12.97	0.20	12	0.04	306.00	20008.00	4640	20230612	-14.44	3475	20220727	14.24	4640	-14.44	20230612	3855	2.98	20230314	4640	-14.44	20230612	3475	14.24	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
31	20230726	110208	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-110	5	-2.68	59722370	14890	131.51	4045	4100	3955	5330	2870	4100	4010.90	1.57	0	-2889	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2136	13.04	0.20	12	0.03	306.00	20008.00	4640	20230612	-14.01	3475	20220727	14.82	4640	-14.01	20230612	3855	3.50	20230314	4640	-14.01	20230612	3475	14.82	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
32	20230726	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4020	-80	5	-1.95	30674440	7625	67.35	4045	4100	3980	5330	2870	4100	4022.88	1.57	0	-697	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2152	13.14	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.36	3475	20220727	15.68	4640	-13.36	20230612	3855	4.28	20230314	4640	-13.36	20230612	3475	15.68	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
33	20230726	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	2414340	594	5.25	4045	4100	4045	5330	2870	4100	4064.55	1.57	0	-4	4166	4132	4086	4052	4006	4110	4030	268	1230	500	2950	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3475	20220727	17.99	4640	-11.64	20230612	3855	6.36	20230314	4640	-11.64	20230612	3475	17.99	20220727	0.11	N	005720	500	267 억	839262	N	N	19	N	N
34	20230725	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	46218705	11298	31.30	4120	4120	4040	5350	2885	4120	4090.87	1.57	0	-1140	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3475	20220727	17.99	4640	-11.64	20230612	3855	6.36	20230314	4640	-11.64	20230612	3475	17.99	20220727	0.11	N	005720	500	267 억	840083	N	N	19	N	N
35	20230725	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	34845500	8524	23.62	4120	4120	4040	5350	2885	4120	4087.93	1.57	0	-1179	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3475	20220727	17.99	4640	-11.64	20230612	3855	6.36	20230314	4640	-11.64	20230612	3475	17.99	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
36	20230725	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	33451770	8184	22.67	4120	4120	4040	5350	2885	4120	4087.46	1.57	0	-1123	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3475	20220727	17.99	4640	-11.64	20230612	3855	6.36	20230314	4640	-11.64	20230612	3475	17.99	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
37	20230725	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-10	5	-0.24	24607820	6029	16.70	4120	4120	4040	5350	2885	4120	4081.58	1.57	0	-703	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2201	13.43	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.42	3475	20220727	18.27	4640	-11.42	20230612	3855	6.61	20230314	4640	-11.42	20230612	3475	18.27	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
38	20230725	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-10	5	-0.24	23281460	5706	15.81	4120	4120	4040	5350	2885	4120	4080.17	1.57	0	-614	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2201	13.43	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.42	3475	20220727	18.27	4640	-11.42	20230612	3855	6.61	20230314	4640	-11.42	20230612	3475	18.27	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
39	20230725	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-15	5	-0.36	17940930	4397	12.18	4120	4120	4040	5350	2885	4120	4080.27	1.57	0	-695	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2198	13.42	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.53	3475	20220727	18.13	4640	-11.53	20230612	3855	6.49	20230314	4640	-11.53	20230612	3475	18.13	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
40	20230725	100207	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-30	5	-0.73	15831945	3884	10.76	4120	4120	4040	5350	2885	4120	4076.20	1.57	0	-382	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2190	13.37	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.85	3475	20220727	17.70	4640	-11.85	20230612	3855	6.10	20230314	4640	-11.85	20230612	3475	17.70	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
41	20230725	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4120	0	3	0.00	1071200	260	0.72	4120	4120	4120	5350	2885	4120	4120.00	1.57	0	-3	4370	4245	4150	4025	3930	4197	3977	268	1232	500	2960	5	1	53543977	2206	13.46	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.21	3475	20220727	18.56	4640	-11.21	20230612	3855	6.87	20230314	4640	-11.21	20230612	3475	18.56	20220727	0.11	N	005720	500	267 억	840083	N	N	0	N	N
42	20230724	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-110	5	-2.60	149481070	36093	475.22	4275	4275	4055	5490	2965	4230	4141.56	1.57	0	-2214	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2206	13.46	0.21	12	0.07	306.00	20008.00	4640	20230612	-11.21	3475	20220727	18.56	4640	-11.21	20230612	3855	6.87	20230314	4640	-11.21	20230612	3475	18.56	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
43	20230724	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-105	5	-2.48	147083205	35511	467.56	4275	4275	4055	5490	2965	4230	4141.91	1.57	0	-2242	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2209	13.48	0.21	12	0.07	306.00	20008.00	4640	20230612	-11.10	3475	20220727	18.71	4640	-11.10	20230612	3855	7.00	20230314	4640	-11.10	20230612	3475	18.71	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
44	20230724	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-125	5	-2.96	128699005	31045	408.76	4275	4275	4055	5490	2965	4230	4145.56	1.57	0	-1660	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2198	13.42	0.21	12	0.06	306.00	20008.00	4640	20230612	-11.53	3475	20220727	18.13	4640	-11.53	20230612	3855	6.49	20230314	4640	-11.53	20230612	3475	18.13	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
45	20230724	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-80	5	-1.89	63879835	15271	201.07	4275	4275	4145	5490	2965	4230	4183.08	1.57	0	-4119	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2222	13.56	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.56	3475	20220727	19.42	4640	-10.56	20230612	3855	7.65	20230314	4640	-10.56	20230612	3475	19.42	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
46	20230724	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-70	5	-1.65	61162400	14617	192.46	4275	4275	4145	5490	2965	4230	4184.33	1.57	0	-3787	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2227	13.59	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.34	3475	20220727	19.71	4640	-10.34	20230612	3855	7.91	20230314	4640	-10.34	20230612	3475	19.71	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
47	20230724	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-55	5	-1.30	42342395	10098	132.96	4275	4275	4175	5490	2965	4230	4193.15	1.57	0	-4011	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2235	13.64	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.02	3475	20220727	20.14	4640	-10.02	20230612	3855	8.30	20230314	4640	-10.02	20230612	3475	20.14	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
48	20230724	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-45	5	-1.06	37891895	9036	118.97	4275	4275	4175	5490	2965	4230	4193.44	1.57	0	-3993	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2241	13.68	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.81	3475	20220727	20.43	4640	-9.81	20230612	3855	8.56	20230314	4640	-9.81	20230612	3475	20.43	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
49	20230724	090205	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-25	5	-0.59	2043665	481	6.33	4275	4275	4205	5490	2965	4230	4248.78	1.57	0	-236	4323	4276	4213	4166	4103	4300	4190	268	1262	500	3040	5	1	53543977	2252	13.74	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.38	3475	20220727	21.01	4640	-9.38	20230612	3855	9.08	20230314	4640	-9.38	20230612	3475	21.01	20220727	0.11	N	005720	500	267 억	841191	N	N	0	N	N
50	20230721	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4230	0	3	0.00	32097975	7595	124.02	4215	4260	4150	5490	2965	4230	4226.20	1.57	0	-855	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2265	13.82	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.84	3475	20220727	21.73	4640	-8.84	20230612	3855	9.73	20230314	4640	-8.84	20230612	3475	21.73	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
51	20230721	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4240	10	2	0.24	31006125	7337	119.81	4215	4260	4150	5490	2965	4230	4225.99	1.57	0	-827	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2270	13.86	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.62	3475	20220727	22.01	4640	-8.62	20230612	3855	9.99	20230314	4640	-8.62	20230612	3475	22.01	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
52	20230721	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4230	0	3	0.00	24058955	5697	93.03	4215	4260	4150	5490	2965	4230	4223.09	1.57	0	199	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2265	13.82	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.84	3475	20220727	21.73	4640	-8.84	20230612	3855	9.73	20230314	4640	-8.84	20230612	3475	21.73	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
53	20230721	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-15	5	-0.35	22939390	5432	88.70	4215	4260	4150	5490	2965	4230	4223.01	1.57	0	105	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2257	13.77	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.16	3475	20220727	21.29	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3475	21.29	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
54	20230721	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4240	10	2	0.24	17876195	4233	69.12	4215	4260	4150	5490	2965	4230	4223.06	1.57	0	206	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2270	13.86	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.62	3475	20220727	22.01	4640	-8.62	20230612	3855	9.99	20230314	4640	-8.62	20230612	3475	22.01	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
55	20230721	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4240	10	2	0.24	13538675	3210	52.42	4215	4260	4150	5490	2965	4230	4217.66	1.57	0	247	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2270	13.86	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.62	3475	20220727	22.01	4640	-8.62	20230612	3855	9.99	20230314	4640	-8.62	20230612	3475	22.01	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
56	20230721	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-20	5	-0.47	3968430	944	15.41	4215	4215	4150	5490	2965	4230	4203.85	1.57	0	-159	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2254	13.76	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.27	3475	20220727	21.15	4640	-9.27	20230612	3855	9.21	20230314	4640	-9.27	20230612	3475	21.15	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
57	20230721	090206	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-30	5	-0.71	424380	101	1.65	4215	4215	4200	5490	2965	4230	4201.78	1.57	0	-39	4270	4250	4215	4195	4160	4257	4202	268	1262	500	3040	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3475	20220727	20.86	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3475	20.86	20220727	0.11	N	005720	500	267 억	843222	N	N	18	N	N
58	20230720	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-30	5	-0.70	25725210	6124	96.32	4230	4235	4180	5530	2985	4260	4200.72	1.58	0	-2316	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2265	13.82	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.84	3465	20220719	22.08	4640	-8.84	20230612	3855	9.73	20230314	4640	-8.84	20230612	3475	21.73	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
59	20230720	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-75	5	-1.76	18482965	4402	69.24	4230	4235	4180	5530	2985	4260	4198.77	1.58	0	-1762	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3465	20220719	20.78	4640	-9.81	20230612	3855	8.56	20230314	4640	-9.81	20230612	3475	20.43	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
60	20230720	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-60	5	-1.41	9728450	2312	36.36	4230	4235	4180	5530	2985	4260	4207.81	1.58	0	-1132	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3465	20220719	21.21	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3475	20.86	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
61	20230720	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-45	5	-1.06	9433435	2242	35.26	4230	4235	4180	5530	2985	4260	4207.60	1.58	0	-1113	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2257	13.77	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.16	3465	20220719	21.65	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3475	21.29	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
62	20230720	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-60	5	-1.41	8169400	1942	30.54	4230	4235	4180	5530	2985	4260	4206.69	1.58	0	-993	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3465	20220719	21.21	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3475	20.86	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
63	20230720	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-60	5	-1.41	7239000	1721	27.07	4230	4235	4180	5530	2985	4260	4206.28	1.58	0	-931	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3465	20220719	21.21	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3475	20.86	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
64	20230720	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-65	5	-1.53	5912015	1405	22.10	4230	4235	4180	5530	2985	4260	4207.84	1.58	0	-692	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2246	13.71	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.59	3465	20220719	21.07	4640	-9.59	20230612	3855	8.82	20230314	4640	-9.59	20230612	3475	20.72	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
65	20230720	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-40	5	-0.94	427100	101	1.59	4230	4230	4220	5530	2985	4260	4228.71	1.58	0	-64	4323	4291	4243	4211	4163	4267	4187	268	1272	500	3060	5	1	53543977	2260	13.79	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.05	3465	20220719	21.79	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3475	21.44	20220727	0.11	N	005720	500	267 억	843834	N	N	18	N	N
66	20230719	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-5	5	-0.12	26786985	6358	36.04	4275	4275	4195	5540	2990	4265	4213.11	1.58	0	-989	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2281	13.92	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.19	3360	20220718	26.79	4640	-8.19	20230612	3855	10.51	20230314	4640	-8.19	20230612	3465	22.94	20220719	0.11	N	005720	500	267 억	844771	N	N	18	N	N
67	20230719	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-70	5	-1.64	17934565	4258	24.13	4275	4275	4195	5540	2990	4265	4211.97	1.58	0	-768	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2246	13.71	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.59	3360	20220718	24.85	4640	-9.59	20230612	3855	8.82	20230314	4640	-9.59	20230612	3465	21.07	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
68	20230719	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-65	5	-1.52	17644980	4189	23.74	4275	4275	4195	5540	2990	4265	4212.22	1.58	0	-768	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2249	13.73	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.48	3360	20220718	25.00	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3465	21.21	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
69	20230719	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-45	5	-1.06	12276975	2912	16.51	4275	4275	4195	5540	2990	4265	4215.99	1.58	0	-738	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2260	13.79	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.05	3360	20220718	25.60	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3465	21.79	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
70	20230719	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-60	5	-1.41	11581590	2747	15.57	4275	4275	4195	5540	2990	4265	4216.09	1.58	0	-729	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2252	13.74	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.38	3360	20220718	25.15	4640	-9.38	20230612	3855	9.08	20230314	4640	-9.38	20230612	3465	21.36	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
71	20230719	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-50	5	-1.17	10326205	2449	13.88	4275	4275	4195	5540	2990	4265	4216.50	1.58	0	-686	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2257	13.77	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.16	3360	20220718	25.45	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3465	21.65	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
72	20230719	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-65	5	-1.52	6010235	1425	8.08	4275	4275	4195	5540	2990	4265	4217.71	1.58	0	-638	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3360	20220718	25.00	4640	-9.48	20230612	3855	8.95	20230314	4640	-9.48	20230612	3465	21.21	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
73	20230719	090206	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-45	5	-1.06	33925	8	0.05	4275	4275	4220	5540	2990	4265	4240.62	1.58	0	1	4428	4346	4243	4161	4058	4387	4202	268	1275	500	3070	5	1	53543977	2260	13.79	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.05	3360	20220718	25.60	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3465	21.79	20220719	0.11	N	005720	500	267 억	844771	N	N	65	N	N
74	20230718	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-20	5	-0.47	74234415	17643	150.11	4245	4325	4140	5570	3000	4285	4207.58	1.58	0	-1664	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2284	13.94	0.21	12	0.03	306.00	20008.00	4640	20230612	-8.08	3340	20220715	27.69	4640	-8.08	20230612	3855	10.64	20230314	4640	-8.08	20230612	3360	26.93	20220718	0.11	N	005720	500	267 억	846846	N	N	65	N	N
75	20230718	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-95	5	-2.22	66820325	15887	135.17	4245	4325	4140	5570	3000	4285	4205.98	1.58	0	-1055	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2243	13.69	0.21	12	0.03	306.00	20008.00	4640	20230612	-9.70	3340	20220715	25.45	4640	-9.70	20230612	3855	8.69	20230314	4640	-9.70	20230612	3360	24.70	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
76	20230718	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-115	5	-2.68	60096985	14282	121.52	4245	4325	4140	5570	3000	4285	4207.88	1.58	0	-640	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2233	13.63	0.21	12	0.03	306.00	20008.00	4640	20230612	-10.13	3340	20220715	24.85	4640	-10.13	20230612	3855	8.17	20230314	4640	-10.13	20230612	3360	24.11	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
77	20230718	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-70	5	-1.63	38975885	9215	78.41	4245	4325	4210	5570	3000	4285	4229.61	1.58	0	-833	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2257	13.77	0.21	12	0.02	306.00	20008.00	4640	20230612	-9.16	3340	20220715	26.20	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3360	25.45	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
78	20230718	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-65	5	-1.52	30472705	7197	61.24	4245	4325	4215	5570	3000	4285	4234.08	1.58	0	-557	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2260	13.79	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.05	3340	20220715	26.35	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3360	25.60	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
79	20230718	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-65	5	-1.52	22264235	5251	44.68	4245	4325	4220	5570	3000	4285	4240.00	1.58	0	-370	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2260	13.79	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.05	3340	20220715	26.35	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3360	25.60	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
80	20230718	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4240	-45	5	-1.05	10510270	2475	21.06	4245	4325	4235	5570	3000	4285	4246.57	1.58	0	264	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2270	13.86	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.62	3340	20220715	26.95	4640	-8.62	20230612	3855	9.99	20230314	4640	-8.62	20230612	3360	26.19	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
81	20230718	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-35	5	-0.82	433235	102	0.87	4245	4260	4245	5570	3000	4285	4247.40	1.58	0	43	4345	4315	4255	4225	4165	4330	4240	268	1285	500	3080	5	1	53543977	2276	13.89	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.41	3340	20220715	27.25	4640	-8.41	20230612	3855	10.25	20230314	4640	-8.41	20230612	3360	26.49	20220718	0.11	N	005720	500	267 억	846846	N	N	138	N	N
82	20230717	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4285	5	2	0.12	50008025	11753	544.37	4195	4285	4195	5560	3000	4280	4254.92	1.58	0	-1157	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2294	14.00	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.65	3340	20220715	28.29	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3360	27.53	20220718	0.11	N	005720	500	267 억	846753	N	N	138	N	N
83	20230717	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-20	5	-0.47	44292160	10417	482.49	4195	4285	4195	5560	3000	4280	4251.91	1.58	0	-805	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2281	13.92	0.21	12	0.02	306.00	20008.00	4640	20230612	-8.19	3340	20220715	27.54	4640	-8.19	20230612	3855	10.51	20230314	4640	-8.19	20230612	3360	26.79	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
84	20230717	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-10	5	-0.23	33135335	7797	361.14	4195	4285	4195	5560	3000	4280	4249.75	1.58	0	-914	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2286	13.95	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.97	3340	20220715	27.84	4640	-7.97	20230612	3855	10.77	20230314	4640	-7.97	20230612	3360	27.08	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
85	20230717	130203	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-30	5	-0.70	28383880	6677	309.26	4195	4285	4195	5560	3000	4280	4250.99	1.58	0	-399	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2276	13.89	0.21	12	0.01	306.00	20008.00	4640	20230612	-8.41	3340	20220715	27.25	4640	-8.41	20230612	3855	10.25	20230314	4640	-8.41	20230612	3360	26.49	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
86	20230717	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4280	0	3	0.00	27729000	6523	302.13	4195	4285	4195	5560	3000	4280	4250.96	1.58	0	-365	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2292	13.99	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.76	3340	20220715	28.14	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3360	27.38	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
87	20230717	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-5	5	-0.12	13966010	3279	151.88	4195	4285	4195	5560	3000	4280	4259.23	1.58	0	-606	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2289	13.97	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.87	3340	20220715	27.99	4640	-7.87	20230612	3855	10.89	20230314	4640	-7.87	20230612	3360	27.23	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
88	20230717	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-10	5	-0.23	11871620	2789	129.18	4195	4280	4195	5560	3000	4280	4256.59	1.58	0	-308	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2286	13.95	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.97	3340	20220715	27.84	4640	-7.97	20230612	3855	10.77	20230314	4640	-7.97	20230612	3360	27.08	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
89	20230717	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4280	0	3	0.00	1283840	306	14.17	4195	4280	4195	5560	3000	4280	4195.56	1.58	0	6	4340	4310	4260	4230	4180	4325	4245	268	1280	500	3080	5	1	53543977	2292	13.99	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.76	3340	20220715	28.14	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3360	27.38	20220718	0.11	N	005720	500	267 억	846753	N	N	23	N	N
90	20230714	160203	57	100.00	KOSPI	화학	N	N	N	N	N	4280	45	2	1.06	9184970	2159	5.19	4245	4290	4210	5500	2965	4235	4254.27	1.58	0	-300	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2292	13.99	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.76	3340	20220715	28.14	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3340	28.14	20220715	0.10	N	005720	500	267 억	847092	N	N	23	N	N
91	20230714	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4280	45	2	1.06	7740370	1821	4.38	4245	4290	4210	5500	2965	4235	4250.62	1.58	0	-94	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2292	13.99	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.76	3340	20220715	28.14	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3340	28.14	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
92	20230714	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4280	45	2	1.06	6380705	1503	3.61	4245	4290	4210	5500	2965	4235	4245.31	1.58	0	-94	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2292	13.99	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.76	3340	20220715	28.14	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3340	28.14	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
93	20230714	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4275	40	2	0.94	5623160	1326	3.19	4245	4290	4210	5500	2965	4235	4240.69	1.58	0	-94	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2289	13.97	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.87	3340	20220715	27.99	4640	-7.87	20230612	3855	10.89	20230314	4640	-7.87	20230612	3340	27.99	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
94	20230714	120204	57	100.00	KOSPI	화학	N	N	N	N	N	4275	40	2	0.94	5516395	1301	3.13	4245	4290	4210	5500	2965	4235	4240.12	1.58	0	-101	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2289	13.97	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.87	3340	20220715	27.99	4640	-7.87	20230612	3855	10.89	20230314	4640	-7.87	20230612	3340	27.99	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
95	20230714	110203	57	100.00	KOSPI	화학	N	N	N	N	N	4240	5	2	0.12	4205930	992	2.38	4245	4290	4210	5500	2965	4235	4239.85	1.58	0	-158	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2270	13.86	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.62	3340	20220715	26.95	4640	-8.62	20230612	3855	9.99	20230314	4640	-8.62	20230612	3340	26.95	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
96	20230714	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4250	15	2	0.35	3295320	777	1.87	4245	4290	4210	5500	2965	4235	4241.08	1.58	0	-145	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2276	13.89	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.41	3340	20220715	27.25	4640	-8.41	20230612	3855	10.25	20230314	4640	-8.41	20230612	3340	27.25	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
97	20230714	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4245	10	2	0.24	72215	17	0.04	4245	4250	4245	5500	2965	4235	4247.94	1.58	0	9	4471	4352	4226	4107	3981	4290	4045	268	1267	500	3040	5	1	53543977	2273	13.87	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.51	3340	20220715	27.10	4640	-8.51	20230612	3855	10.12	20230314	4640	-8.51	20230612	3340	27.10	20220715	0.10	N	005720	500	267 억	847092	N	N	538	N	N
98	20230713	160203	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-45	5	-1.05	176308540	41619	89.41	4255	4345	4100	5560	3000	4280	4236.25	1.57	0	6631	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2268	13.84	0.21	12	0.08	306.00	20008.00	4640	20230612	-8.73	3340	20220715	26.80	4640	-8.73	20230612	3855	9.86	20230314	4640	-8.73	20230612	3340	26.80	20220715	0.10	N	005720	500	267 억	839261	N	N	538	N	N
99	20230713	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-35	5	-0.82	169663715	40050	86.03	4255	4345	4100	5560	3000	4280	4236.30	1.57	0	6267	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2273	13.87	0.21	12	0.07	306.00	20008.00	4640	20230612	-8.51	3340	20220715	27.10	4640	-8.51	20230612	3855	10.12	20230314	4640	-8.51	20230612	3340	27.10	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
100	20230713	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-60	5	-1.40	161764410	38187	82.03	4255	4345	4100	5560	3000	4280	4236.11	1.57	0	5380	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2260	13.79	0.21	12	0.07	306.00	20008.00	4640	20230612	-9.05	3340	20220715	26.35	4640	-9.05	20230612	3855	9.47	20230314	4640	-9.05	20230612	3340	26.35	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
101	20230713	130203	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-65	5	-1.52	150912545	35615	76.51	4255	4345	4100	5560	3000	4280	4237.33	1.57	0	4995	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2257	13.77	0.21	12	0.07	306.00	20008.00	4640	20230612	-9.16	3340	20220715	26.20	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3340	26.20	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
102	20230713	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-65	5	-1.52	141067205	33280	71.49	4255	4345	4100	5560	3000	4280	4238.80	1.57	0	4794	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2257	13.77	0.21	12	0.06	306.00	20008.00	4640	20230612	-9.16	3340	20220715	26.20	4640	-9.16	20230612	3855	9.34	20230314	4640	-9.16	20230612	3340	26.20	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
103	20230713	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-50	5	-1.17	129531225	30552	65.63	4255	4345	4100	5560	3000	4280	4239.70	1.57	0	4482	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2265	13.82	0.21	12	0.06	306.00	20008.00	4640	20230612	-8.84	3340	20220715	26.65	4640	-8.84	20230612	3855	9.73	20230314	4640	-8.84	20230612	3340	26.65	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
104	20230713	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-30	5	-0.70	78228600	18488	39.72	4255	4345	4100	5560	3000	4280	4231.32	1.57	0	3901	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2276	13.89	0.21	12	0.03	306.00	20008.00	4640	20230612	-8.41	3340	20220715	27.25	4640	-8.41	20230612	3855	10.25	20230314	4640	-8.41	20230612	3340	27.25	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
105	20230713	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-25	5	-0.58	2127500	500	1.07	4255	4255	4255	5560	3000	4280	4255.00	1.57	0	14	4413	4346	4298	4231	4183	4322	4207	268	1280	500	3080	5	1	53543977	2278	13.91	0.21	12	0.00	306.00	20008.00	4640	20230612	-8.30	3340	20220715	27.40	4640	-8.30	20230612	3855	10.38	20230314	4640	-8.30	20230612	3340	27.40	20220715	0.10	N	005720	500	267 억	839261	N	N	48	N	N
106	20230712	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-45	5	-1.04	199996195	46551	70.29	4330	4365	4250	5620	3030	4325	4296.28	1.57	0	-3203	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2292	13.99	0.21	12	0.09	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3340	28.14	20220715	0.10	N	005720	500	267 억	842447	N	N	48	N	N
107	20230712	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-35	5	-0.81	196313330	45691	68.99	4330	4365	4250	5620	3030	4325	4296.54	1.57	0	-3531	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2297	14.02	0.21	12	0.09	306.00	20008.00	4640	20230612	-7.54	3330	20220711	28.83	4640	-7.54	20230612	3855	11.28	20230314	4640	-7.54	20230612	3340	28.44	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
108	20230712	140200	57	100.00	KOSPI	화학	N	N	N	N	N	4350	25	2	0.58	140759680	32865	49.63	4330	4350	4250	5620	3030	4325	4282.97	1.57	0	-1466	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2329	14.22	0.22	12	0.06	306.00	20008.00	4640	20230612	-6.25	3330	20220711	30.63	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3340	30.24	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
109	20230712	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-55	5	-1.27	106104105	24816	37.47	4330	4345	4250	5620	3030	4325	4275.63	1.57	0	-1397	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2286	13.95	0.21	12	0.05	306.00	20008.00	4640	20230612	-7.97	3330	20220711	28.23	4640	-7.97	20230612	3855	10.77	20230314	4640	-7.97	20230612	3340	27.84	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
110	20230712	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-40	5	-0.92	86043015	20109	30.37	4330	4345	4255	5620	3030	4325	4278.83	1.57	0	-101	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2294	14.00	0.21	12	0.04	306.00	20008.00	4640	20230612	-7.65	3330	20220711	28.68	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3340	28.29	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
111	20230712	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-65	5	-1.50	61137875	14272	21.55	4330	4345	4255	5620	3030	4325	4283.76	1.57	0	1011	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2281	13.92	0.21	12	0.03	306.00	20008.00	4640	20230612	-8.19	3330	20220711	27.93	4640	-8.19	20230612	3855	10.51	20230314	4640	-8.19	20230612	3340	27.54	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
112	20230712	100202	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-45	5	-1.04	48539430	11321	17.10	4330	4345	4255	5620	3030	4325	4287.56	1.57	0	411	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2292	13.99	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3340	28.14	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
113	20230712	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4325	0	3	0.00	4601945	1064	1.61	4330	4345	4325	5620	3030	4325	4325.14	1.57	0	37	4481	4402	4361	4282	4241	4382	4262	268	1295	500	3110	5	1	53543977	2316	14.13	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.79	3330	20220711	29.88	4640	-6.79	20230612	3855	12.19	20230314	4640	-6.79	20230612	3340	29.49	20220715	0.10	N	005720	500	267 억	842447	N	N	80	N	N
114	20230711	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-100	5	-2.26	289425260	66203	108.68	4440	4440	4320	5750	3100	4425	4372.57	1.60	0	-11817	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2316	14.13	0.22	12	0.12	306.00	20008.00	4640	20230612	-6.79	3330	20220711	29.88	4640	-6.79	20230612	3855	12.19	20230314	4640	-6.79	20230612	3330	29.88	20220711	0.10	N	005720	500	267 억	854109	N	N	80	N	N
115	20230711	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4340	-85	5	-1.92	281197705	64302	105.56	4440	4440	4320	5750	3100	4425	4373.08	1.60	0	-11762	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2324	14.18	0.22	12	0.12	306.00	20008.00	4640	20230612	-6.47	3330	20220711	30.33	4640	-6.47	20230612	3855	12.58	20230314	4640	-6.47	20230612	3330	30.33	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
116	20230711	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-75	5	-1.69	122803520	28114	46.15	4440	4440	4320	5750	3100	4425	4368.06	1.60	0	-8303	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2329	14.22	0.22	12	0.05	306.00	20008.00	4640	20230612	-6.25	3330	20220711	30.63	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3330	30.63	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
117	20230711	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-80	5	-1.81	105303650	24079	39.53	4440	4440	4320	5750	3100	4425	4373.26	1.60	0	-6936	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2326	14.20	0.22	12	0.04	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
118	20230711	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4355	-70	5	-1.58	71955125	16394	26.91	4440	4440	4350	5750	3100	4425	4389.11	1.60	0	-5697	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2332	14.23	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.14	3330	20220711	30.78	4640	-6.14	20230612	3855	12.97	20230314	4640	-6.14	20230612	3330	30.78	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
119	20230711	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-30	5	-0.68	35099720	7979	13.10	4440	4440	4385	5750	3100	4425	4399.01	1.60	0	-2697	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2353	14.36	0.22	12	0.01	306.00	20008.00	4640	20230612	-5.28	3330	20220711	31.98	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
120	20230711	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-25	5	-0.56	11833945	2691	4.42	4440	4440	4385	5750	3100	4425	4397.60	1.60	0	262	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2356	14.38	0.22	12	0.01	306.00	20008.00	4640	20230612	-5.17	3330	20220711	32.13	4640	-5.17	20230612	3855	14.14	20230314	4640	-5.17	20230612	3330	32.13	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
121	20230711	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-20	5	-0.45	1878605	424	0.70	4440	4440	4405	5750	3100	4425	4430.67	1.60	0	31	4511	4467	4406	4362	4301	4490	4385	268	1325	500	3180	5	1	53543977	2359	14.40	0.22	12	0.00	306.00	20008.00	4640	20230612	-5.06	3330	20220711	32.28	4640	-5.06	20230612	3855	14.27	20230314	4640	-5.06	20230612	3330	32.28	20220711	0.10	N	005720	500	267 억	854109	N	N	0	N	N
122	20230710	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4425	40	2	0.91	268258140	60913	89.55	4380	4450	4345	5700	3070	4385	4403.70	1.58	0	7192	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2369	14.46	0.22	12	0.11	306.00	20008.00	4640	20230612	-4.63	3330	20220711	32.88	4640	-4.63	20230612	3855	14.79	20230314	4640	-4.63	20230612	3330	32.88	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
123	20230710	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	260674095	59192	87.02	4380	4450	4345	5700	3070	4385	4403.87	1.58	0	7074	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2348	14.33	0.22	12	0.11	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
124	20230710	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	113096500	25774	37.89	4380	4450	4345	5700	3070	4385	4388.01	1.58	0	7034	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2348	14.33	0.22	12	0.05	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
125	20230710	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4380	-5	5	-0.11	99293515	22624	33.26	4380	4450	4345	5700	3070	4385	4388.86	1.58	0	6114	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2345	14.31	0.22	12	0.04	306.00	20008.00	4640	20230612	-5.60	3330	20220711	31.53	4640	-5.60	20230612	3855	13.62	20230314	4640	-5.60	20230612	3330	31.53	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
126	20230710	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	70667720	16090	23.65	4380	4450	4345	5700	3070	4385	4392.03	1.58	0	3146	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2348	14.33	0.22	12	0.03	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
127	20230710	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	57783565	13151	19.33	4380	4450	4345	5700	3070	4385	4393.85	1.58	0	1961	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2348	14.33	0.22	12	0.02	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
128	20230710	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4415	30	2	0.68	37474765	8514	12.52	4380	4450	4345	5700	3070	4385	4401.55	1.58	0	541	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2364	14.43	0.22	12	0.02	306.00	20008.00	4640	20230612	-4.85	3330	20220711	32.58	4640	-4.85	20230612	3855	14.53	20230314	4640	-4.85	20230612	3330	32.58	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
129	20230710	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-40	5	-0.91	1074330	246	0.36	4380	4380	4345	5700	3070	4385	4367.20	1.58	0	123	4488	4436	4388	4336	4288	4462	4362	268	1315	500	3150	5	1	53543977	2326	14.20	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.10	N	005720	500	267 억	848108	N	N	0	N	N
130	20230707	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4385	-25	5	-0.57	299057030	68022	75.06	4360	4440	4340	5730	3090	4410	4396.48	1.59	0	-1467	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2348	14.33	0.22	12	0.13	306.00	20008.00	4640	20230612	-5.50	3330	20220711	31.68	4640	-5.50	20230612	3855	13.75	20230314	4640	-5.50	20230612	3330	31.68	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
131	20230707	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-15	5	-0.34	284096140	64615	71.30	4360	4440	4340	5730	3090	4410	4396.75	1.59	0	-1894	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2353	14.36	0.22	12	0.12	306.00	20008.00	4640	20230612	-5.28	3330	20220711	31.98	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
132	20230707	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4425	15	2	0.34	102462790	23443	25.87	4360	4440	4340	5730	3090	4410	4370.72	1.59	0	624	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2369	14.46	0.22	12	0.04	306.00	20008.00	4640	20230612	-4.63	3330	20220711	32.88	4640	-4.63	20230612	3855	14.79	20230314	4640	-4.63	20230612	3330	32.88	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
133	20230707	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-35	5	-0.79	80913145	18538	20.46	4360	4440	4340	5730	3090	4410	4364.72	1.59	0	395	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2343	14.30	0.22	12	0.03	306.00	20008.00	4640	20230612	-5.71	3330	20220711	31.38	4640	-5.71	20230612	3855	13.49	20230314	4640	-5.71	20230612	3330	31.38	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
134	20230707	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4365	-45	5	-1.02	63105820	14463	15.96	4360	4440	4340	5730	3090	4410	4363.26	1.59	0	-468	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2337	14.26	0.22	12	0.03	306.00	20008.00	4640	20230612	-5.93	3330	20220711	31.08	4640	-5.93	20230612	3855	13.23	20230314	4640	-5.93	20230612	3330	31.08	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
135	20230707	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-50	5	-1.13	44372150	10164	11.22	4360	4440	4340	5730	3090	4410	4365.62	1.59	0	-798	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2335	14.25	0.22	12	0.02	306.00	20008.00	4640	20230612	-6.03	3330	20220711	30.93	4640	-6.03	20230612	3855	13.10	20230314	4640	-6.03	20230612	3330	30.93	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
136	20230707	100200	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-15	5	-0.34	33745970	7736	8.54	4360	4405	4340	5730	3090	4410	4362.20	1.59	0	-699	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2353	14.36	0.22	12	0.01	306.00	20008.00	4640	20230612	-5.28	3330	20220711	31.98	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
137	20230707	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-50	5	-1.13	409840	94	0.10	4360	4360	4360	5730	3090	4410	4360.00	1.59	0	2	4550	4480	4410	4340	4270	4515	4375	268	1320	500	3170	5	1	53543977	2335	14.25	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.03	3330	20220711	30.93	4640	-6.03	20230612	3855	13.10	20230314	4640	-6.03	20230612	3330	30.93	20220711	0.11	N	005720	500	267 억	852375	N	N	42	N	N
138	20230706	160157	57	100.00	KOSPI	화학	N	N	N	N	N	4410	50	2	1.15	398944605	90608	131.90	4340	4480	4340	5660	3055	4360	4402.97	1.59	0	4007	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2361	14.41	0.22	12	0.17	306.00	20008.00	4640	20230612	-4.96	3330	20220711	32.43	4640	-4.96	20230612	3855	14.40	20230314	4640	-4.96	20230612	3330	32.43	20220711	0.13	N	005720	500	267 억	852147	N	N	42	N	N
139	20230706	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4375	15	2	0.34	390439995	88678	129.09	4340	4480	4340	5660	3055	4360	4402.90	1.59	0	2424	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2343	14.30	0.22	12	0.17	306.00	20008.00	4640	20230612	-5.71	3330	20220711	31.38	4640	-5.71	20230612	3855	13.49	20230314	4640	-5.71	20230612	3330	31.38	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
140	20230706	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4395	35	2	0.80	195976175	44512	64.80	4340	4480	4340	5660	3055	4360	4402.77	1.59	0	5510	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2353	14.36	0.22	12	0.08	306.00	20008.00	4640	20230612	-5.28	3330	20220711	31.98	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
141	20230706	130158	57	100.00	KOSPI	화학	N	N	N	N	N	4390	30	2	0.69	180476305	40981	59.66	4340	4480	4340	5660	3055	4360	4403.90	1.59	0	6545	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2351	14.35	0.22	12	0.08	306.00	20008.00	4640	20230612	-5.39	3330	20220711	31.83	4640	-5.39	20230612	3855	13.88	20230314	4640	-5.39	20230612	3330	31.83	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
142	20230706	120158	57	100.00	KOSPI	화학	N	N	N	N	N	4405	45	2	1.03	158997260	36095	52.54	4340	4480	4340	5660	3055	4360	4404.97	1.59	0	5036	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2359	14.40	0.22	12	0.07	306.00	20008.00	4640	20230612	-5.06	3330	20220711	32.28	4640	-5.06	20230612	3855	14.27	20230314	4640	-5.06	20230612	3330	32.28	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
143	20230706	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4380	20	2	0.46	127266875	28871	42.03	4340	4480	4340	5660	3055	4360	4408.12	1.59	0	5052	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2345	14.31	0.22	12	0.05	306.00	20008.00	4640	20230612	-5.60	3330	20220711	31.53	4640	-5.60	20230612	3855	13.62	20230314	4640	-5.60	20230612	3330	31.53	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
144	20230706	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4395	35	2	0.80	90903675	20569	29.94	4340	4480	4340	5660	3055	4360	4419.45	1.59	0	2433	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2353	14.36	0.22	12	0.04	306.00	20008.00	4640	20230612	-5.28	3330	20220711	31.98	4640	-5.28	20230612	3855	14.01	20230314	4640	-5.28	20230612	3330	31.98	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
145	20230706	090158	57	100.00	KOSPI	화학	N	N	N	N	N	4350	-10	5	-0.23	5378580	1237	1.80	4340	4350	4340	5660	3055	4360	4348.08	1.59	0	-82	4463	4411	4363	4311	4263	4437	4337	268	1302	500	3130	5	1	53543977	2329	14.22	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.25	3330	20220711	30.63	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3330	30.63	20220711	0.13	N	005720	500	267 억	852147	N	N	0	N	N
146	20230705	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-10	5	-0.23	300138125	68695	144.33	4345	4415	4315	5680	3060	4370	4369.14	1.58	0	819	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2335	14.25	0.22	12	0.13	306.00	20008.00	4640	20230612	-6.03	3330	20220711	30.93	4640	-6.03	20230612	3855	13.10	20230314	4640	-6.03	20230612	3330	30.93	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
147	20230705	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4375	5	2	0.11	297429305	68076	143.03	4345	4415	4315	5680	3060	4370	4369.08	1.58	0	750	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2343	14.30	0.22	12	0.13	306.00	20008.00	4640	20230612	-5.71	3330	20220711	31.38	4640	-5.71	20230612	3855	13.49	20230314	4640	-5.71	20230612	3330	31.38	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
148	20230705	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4335	-35	5	-0.80	93401090	21571	45.32	4345	4350	4315	5680	3060	4370	4329.94	1.58	0	-3294	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2321	14.17	0.22	12	0.04	306.00	20008.00	4640	20230612	-6.57	3330	20220711	30.18	4640	-6.57	20230612	3855	12.45	20230314	4640	-6.57	20230612	3330	30.18	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
149	20230705	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4335	-35	5	-0.80	64550895	14915	31.34	4345	4350	4315	5680	3060	4370	4327.92	1.58	0	-2475	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2321	14.17	0.22	12	0.03	306.00	20008.00	4640	20230612	-6.57	3330	20220711	30.18	4640	-6.57	20230612	3855	12.45	20230314	4640	-6.57	20230612	3330	30.18	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
150	20230705	120157	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-40	5	-0.92	51554235	11915	25.03	4345	4350	4315	5680	3060	4370	4326.83	1.58	0	-2366	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2318	14.15	0.22	12	0.02	306.00	20008.00	4640	20230612	-6.68	3330	20220711	30.03	4640	-6.68	20230612	3855	12.32	20230314	4640	-6.68	20230612	3330	30.03	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
151	20230705	110158	57	100.00	KOSPI	화학	N	N	N	N	N	4330	-40	5	-0.92	31099740	7188	15.10	4345	4350	4315	5680	3060	4370	4326.62	1.58	0	-1243	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2318	14.15	0.22	12	0.01	306.00	20008.00	4640	20230612	-6.68	3330	20220711	30.03	4640	-6.68	20230612	3855	12.32	20230314	4640	-6.68	20230612	3330	30.03	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
152	20230705	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-45	5	-1.03	15617785	3609	7.58	4345	4350	4315	5680	3060	4370	4327.45	1.58	0	-447	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2316	14.13	0.22	12	0.01	306.00	20008.00	4640	20230612	-6.79	3330	20220711	29.88	4640	-6.79	20230612	3855	12.19	20230314	4640	-6.79	20230612	3330	29.88	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
153	20230705	090157	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-25	5	-0.57	265045	61	0.13	4345	4345	4345	5680	3060	4370	4345.00	1.58	0	1	4526	4447	4361	4282	4196	4487	4322	268	1310	500	3140	5	1	53543977	2326	14.20	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.36	3330	20220711	30.48	4640	-6.36	20230612	3855	12.71	20230314	4640	-6.36	20230612	3330	30.48	20220711	0.13	N	005720	500	267 억	848054	N	N	1	N	N
154	20230704	160156	57	100.00	KOSPI	화학	N	N	N	N	N	4370	20	2	0.46	207500540	47587	97.46	4350	4440	4275	5650	3045	4350	4360.45	1.58	0	147	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2340	14.28	0.22	12	0.09	306.00	20008.00	4640	20230612	-5.82	3330	20220711	31.23	4640	-5.82	20230612	3855	13.36	20230314	4640	-5.82	20230612	3330	31.23	20220711	0.15	N	005720	500	267 억	848322	N	N	1	N	N
155	20230704	150155	57	100.00	KOSPI	화학	N	N	N	N	N	4325	-25	5	-0.57	200080045	45891	93.98	4350	4440	4275	5650	3045	4350	4359.90	1.58	0	214	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2316	14.13	0.22	12	0.09	306.00	20008.00	4640	20230612	-6.79	3330	20220711	29.88	4640	-6.79	20230612	3855	12.19	20230314	4640	-6.79	20230612	3330	29.88	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
156	20230704	140157	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-35	5	-0.80	56279930	13089	26.81	4350	4350	4275	5650	3045	4350	4299.79	1.58	0	900	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2310	14.10	0.22	12	0.02	306.00	20008.00	4640	20230612	-7.00	3330	20220711	29.58	4640	-7.00	20230612	3855	11.93	20230314	4640	-7.00	20230612	3330	29.58	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
157	20230704	130155	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-50	5	-1.15	43046585	10019	20.52	4350	4350	4275	5650	3045	4350	4296.50	1.58	0	897	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2302	14.05	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.33	3330	20220711	29.13	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
158	20230704	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-60	5	-1.38	33656575	7832	16.04	4350	4350	4275	5650	3045	4350	4297.32	1.58	0	778	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2297	14.02	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.54	3330	20220711	28.83	4640	-7.54	20230612	3855	11.28	20230314	4640	-7.54	20230612	3330	28.83	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
159	20230704	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-70	5	-1.61	24292315	5650	11.57	4350	4350	4275	5650	3045	4350	4299.52	1.58	0	461	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2292	13.99	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3330	28.53	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
160	20230704	100155	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-70	5	-1.61	15414390	3577	7.33	4350	4350	4275	5650	3045	4350	4309.31	1.58	0	492	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2292	13.99	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3330	28.53	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
161	20230704	090154	57	100.00	KOSPI	화학	N	N	N	N	N	4340	-10	5	-0.23	3231570	743	1.52	4350	4350	4340	5650	3045	4350	4349.35	1.58	0	41	4410	4380	4320	4290	4230	4395	4305	268	1302	500	3130	5	1	53543977	2324	14.18	0.22	12	0.00	306.00	20008.00	4640	20230612	-6.47	3330	20220711	30.33	4640	-6.47	20230612	3855	12.58	20230314	4640	-6.47	20230612	3330	30.33	20220711	0.15	N	005720	500	267 억	848322	N	N	4	N	N
162	20230703	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4350	55	2	1.28	210288205	48829	97.05	4295	4350	4260	5580	3010	4295	4306.28	1.59	0	-1469	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2329	14.22	0.22	12	0.09	306.00	20008.00	4640	20230612	-6.25	3330	20220711	30.63	4640	-6.25	20230612	3855	12.84	20230314	4640	-6.25	20230612	3330	30.63	20220711	0.14	N	005720	500	267 억	849425	N	N	4	N	N
163	20230703	150155	57	100.00	KOSPI	화학	N	N	N	N	N	4300	5	2	0.12	206649585	47992	95.39	4295	4345	4260	5580	3010	4295	4305.92	1.59	0	-1519	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2302	14.05	0.21	12	0.09	306.00	20008.00	4640	20230612	-7.33	3330	20220711	29.13	4640	-7.33	20230612	3855	11.54	20230314	4640	-7.33	20230612	3330	29.13	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
164	20230703	140155	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-10	5	-0.23	62155160	14496	28.81	4295	4300	4260	5580	3010	4295	4287.75	1.59	0	-488	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2294	14.00	0.21	12	0.03	306.00	20008.00	4640	20230612	-7.65	3330	20220711	28.68	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3330	28.68	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
165	20230703	130153	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-10	5	-0.23	49746005	11597	23.05	4295	4300	4260	5580	3010	4295	4289.56	1.59	0	-382	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2294	14.00	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.65	3330	20220711	28.68	4640	-7.65	20230612	3855	11.15	20230314	4640	-7.65	20230612	3330	28.68	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
166	20230703	120154	57	100.00	KOSPI	화학	N	N	N	N	N	4295	0	3	0.00	38361335	8944	17.78	4295	4300	4260	5580	3010	4295	4289.06	1.59	0	-207	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2300	14.04	0.21	12	0.02	306.00	20008.00	4640	20230612	-7.44	3330	20220711	28.98	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
167	20230703	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-5	5	-0.12	24082395	5617	11.16	4295	4300	4260	5580	3010	4295	4287.41	1.59	0	-177	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2297	14.02	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.54	3330	20220711	28.83	4640	-7.54	20230612	3855	11.28	20230314	4640	-7.54	20230612	3330	28.83	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
168	20230703	100153	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-15	5	-0.35	14094740	3285	6.53	4295	4300	4260	5580	3010	4295	4290.64	1.59	0	-214	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2292	13.99	0.21	12	0.01	306.00	20008.00	4640	20230612	-7.76	3330	20220711	28.53	4640	-7.76	20230612	3855	11.02	20230314	4640	-7.76	20230612	3330	28.53	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N
169	20230703	090153	57	100.00	KOSPI	화학	N	N	N	N	N	4295	0	3	0.00	502520	117	0.23	4295	4300	4295	5580	3010	4295	4295.04	1.59	0	2	4421	4357	4306	4242	4191	4390	4275	268	1285	500	3090	5	1	53543977	2300	14.04	0.21	12	0.00	306.00	20008.00	4640	20230612	-7.44	3330	20220711	28.98	4640	-7.44	20230612	3855	11.41	20230314	4640	-7.44	20230612	3330	28.98	20220711	0.14	N	005720	500	267 억	849425	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History