KissMeData/092230/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,250,2,0.51,40228750,812,61.38,49350,49750,49350,64100,34550,49350,49542.80,27.41,0,135,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2095,23.51,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,150719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49450,100,2,0.20,34029850,687,51.93,49350,49750,49350,64100,34550,49350,49533.99,27.41,0,106,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2089,23.44,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.33,48800,20230726,1.33,56500,-12.48,20230206,48800,1.33,20230726,64500,-23.33,20221214,48800,1.33,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,140722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,250,2,0.51,26705250,539,40.74,49350,49750,49350,64100,34550,49350,49545.92,27.41,0,45,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,130720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49600,250,2,0.51,24325450,491,37.11,49350,49750,49350,64100,34550,49350,49542.67,27.41,0,14,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2095,23.51,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.10,48800,20230726,1.64,56500,-12.21,20230206,48800,1.64,20230726,64500,-23.10,20221214,48800,1.64,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,120727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,150,2,0.30,19416750,392,29.63,49350,49750,49350,64100,34550,49350,49532.53,27.41,0,-12,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2091,23.46,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,110731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,150,2,0.30,17584400,355,26.83,49350,49750,49350,64100,34550,49350,49533.52,27.41,0,-42,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2091,23.46,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,100725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,150,2,0.30,6572850,133,10.05,49350,49500,49350,64100,34550,49350,49419.92,27.41,0,-1,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2091,23.46,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230731,090720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49350,0,3,0.00,148050,3,0.23,49350,49350,49350,64100,34550,49350,49350.00,27.41,0,1,49850,49600,49350,49100,48850,49725,49225,211,14775,5000,36510,50,1,4224646,2085,23.39,0.25,12,0.00,2110.00,200412.00,64500,20221214,-23.49,48800,20230726,1.13,56500,-12.65,20230206,48800,1.13,20230726,64500,-23.49,20221214,48800,1.13,20230726,0.02,N,092230,5000,211 억,,1158081,N,N,2,N,00,N
20230728,160720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49350,50,2,0.10,65268400,1323,99.25,49300,49600,49100,64000,34550,49300,49339.63,27.41,0,118,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2085,23.39,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.49,48800,20230726,1.13,56500,-12.65,20230206,48800,1.13,20230726,64500,-23.49,20221214,48800,1.13,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,2,N,00,N
20230728,150721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49300,0,3,0.00,63098800,1279,95.95,49300,49600,49100,64000,34550,49300,49340.87,27.41,0,118,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2083,23.36,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.57,48800,20230726,1.02,56500,-12.74,20230206,48800,1.02,20230726,64500,-23.57,20221214,48800,1.02,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49300,0,3,0.00,62360550,1264,94.82,49300,49600,49100,64000,34550,49300,49342.62,27.41,0,118,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2083,23.36,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.57,48800,20230726,1.02,56500,-12.74,20230206,48800,1.02,20230726,64500,-23.57,20221214,48800,1.02,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,130721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49400,100,2,0.20,46598950,944,70.82,49300,49600,49250,64000,34550,49300,49380.31,27.41,0,115,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2087,23.41,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.41,48800,20230726,1.23,56500,-12.57,20230206,48800,1.23,20230726,64500,-23.41,20221214,48800,1.23,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,120718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49250,-50,5,-0.10,39293800,796,59.71,49300,49600,49250,64000,34550,49300,49385.57,27.41,0,115,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2081,23.34,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.64,48800,20230726,0.92,56500,-12.83,20230206,48800,0.92,20230726,64500,-23.64,20221214,48800,0.92,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,110725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49400,100,2,0.20,30131300,610,45.76,49300,49600,49300,64000,34550,49300,49442.20,27.41,0,-8,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2087,23.41,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.41,48800,20230726,1.23,56500,-12.57,20230206,48800,1.23,20230726,64500,-23.41,20221214,48800,1.23,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,100715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,200,2,0.41,23613800,478,35.86,49300,49600,49300,64000,34550,49300,49474.10,27.41,0,-8,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2091,23.46,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230728,090723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49300,0,3,0.00,10648800,216,16.20,49300,49300,49300,64000,34550,49300,49300.00,27.41,0,0,49833,49566,49283,49016,48733,49700,49150,211,14725,5000,36480,50,1,4224646,2083,23.36,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.57,48800,20230726,1.02,56500,-12.74,20230206,48800,1.02,20230726,64500,-23.57,20221214,48800,1.02,20230726,0.03,N,092230,5000,211 억,,1158176,N,N,0,N,00,N
20230727,160716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49300,150,2,0.31,65731250,1333,38.69,49000,49550,49000,63800,34450,49150,49310.77,27.42,-685,-125,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2083,23.36,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.57,48800,20230726,1.02,56500,-12.74,20230206,48800,1.02,20230726,64500,-23.57,20221214,48800,1.02,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49500,350,2,0.71,63414000,1286,37.33,49000,49550,49000,63800,34450,49150,49311.04,27.42,-685,-120,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2091,23.46,0.25,12,0.03,2110.00,200412.00,64500,20221214,-23.26,48800,20230726,1.43,56500,-12.39,20230206,48800,1.43,20230726,64500,-23.26,20221214,48800,1.43,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,140713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49400,250,2,0.51,43483350,883,25.63,49000,49400,49000,63800,34450,49150,49245.02,27.42,-685,-58,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2087,23.41,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.41,48800,20230726,1.23,56500,-12.57,20230206,48800,1.23,20230726,64500,-23.41,20221214,48800,1.23,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,130712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49250,100,2,0.20,41905050,851,24.70,49000,49350,49000,63800,34450,49150,49242.13,27.42,-685,-46,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2081,23.34,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.64,48800,20230726,0.92,56500,-12.83,20230206,48800,0.92,20230726,64500,-23.64,20221214,48800,0.92,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,120715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49200,50,2,0.10,40031850,813,23.60,49000,49350,49000,63800,34450,49150,49239.67,27.42,-685,-28,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2079,23.32,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.72,48800,20230726,0.82,56500,-12.92,20230206,48800,0.82,20230726,64500,-23.72,20221214,48800,0.82,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,110718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49300,150,2,0.31,37075150,753,21.86,49000,49350,49000,63800,34450,49150,49236.59,27.42,-685,-1,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2083,23.36,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.57,48800,20230726,1.02,56500,-12.74,20230206,48800,1.02,20230726,64500,-23.57,20221214,48800,1.02,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,100715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49250,100,2,0.20,16558600,337,9.78,49000,49350,49000,63800,34450,49150,49135.31,27.42,-685,18,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2081,23.34,0.25,12,0.01,2110.00,200412.00,64500,20221214,-23.64,48800,20230726,0.92,56500,-12.83,20230206,48800,0.92,20230726,64500,-23.64,20221214,48800,0.92,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230727,090713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,49050,-100,5,-0.20,9918850,202,5.86,49000,49200,49000,63800,34450,49150,49103.22,27.42,-685,36,50783,49966,49383,48566,47983,49675,48275,211,14675,5000,36370,50,1,4224646,2072,23.25,0.24,12,0.00,2110.00,200412.00,64500,20221214,-23.95,48800,20230726,0.51,56500,-13.19,20230206,48800,0.51,20230726,64500,-23.95,20221214,48800,0.51,20230726,0.03,N,092230,5000,211 억,,1158601,N,N,0,N,00,N
20230726,160713,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49150,-1050,5,-2.09,169459150,3445,205.55,50000,50200,48800,65200,35200,50200,49189.88,27.44,0,-452,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2076,23.29,0.25,12,0.08,2110.00,200412.00,64500,20221214,-23.80,48800,20230726,0.72,56500,-13.01,20230206,48800,0.72,20230726,64500,-23.80,20221214,48800,0.72,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,150717,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49050,-1150,5,-2.29,145679000,2959,176.55,50000,50200,48900,65200,35200,50200,49232.51,27.44,0,-461,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2072,23.25,0.24,12,0.07,2110.00,200412.00,64500,20221214,-23.95,48900,20230726,0.31,56500,-13.19,20230206,48900,0.31,20230726,64500,-23.95,20221214,48900,0.31,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,140712,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,48950,-1250,5,-2.49,127421850,2586,154.30,50000,50200,48950,65200,35200,50200,49273.72,27.44,0,-460,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2068,23.20,0.24,12,0.06,2110.00,200412.00,64500,20221214,-24.11,48950,20230726,0.00,56500,-13.36,20230206,48950,0.00,20230726,64500,-24.11,20221214,48950,0.00,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,130711,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49100,-1100,5,-2.19,86645000,1754,104.65,50000,50200,49000,65200,35200,50200,49398.52,27.44,0,-134,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2074,23.27,0.24,12,0.04,2110.00,200412.00,64500,20221214,-23.88,49000,20230726,0.20,56500,-13.10,20230206,49000,0.20,20230726,64500,-23.88,20221214,49000,0.20,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,120712,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49050,-1150,5,-2.29,80562950,1630,97.26,50000,50200,49000,65200,35200,50200,49425.12,27.44,0,-134,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2072,23.25,0.24,12,0.04,2110.00,200412.00,64500,20221214,-23.95,49000,20230726,0.10,56500,-13.19,20230206,49000,0.10,20230726,64500,-23.95,20221214,49000,0.10,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,110706,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49100,-1100,5,-2.19,68827050,1391,83.00,50000,50200,49000,65200,35200,50200,49480.27,27.44,0,-136,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2074,23.27,0.24,12,0.03,2110.00,200412.00,64500,20221214,-23.88,49000,20230726,0.20,56500,-13.10,20230206,49000,0.20,20230726,64500,-23.88,20221214,49000,0.20,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,100714,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49500,-700,5,-1.39,42767550,861,51.37,50000,50200,49450,65200,35200,50200,49671.95,27.44,0,-98,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2091,23.46,0.25,12,0.02,2110.00,200412.00,64500,20221214,-23.26,49450,20230726,0.10,56500,-12.39,20230206,49450,0.10,20230726,64500,-23.26,20221214,49450,0.10,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230726,090708,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,49850,-350,5,-0.70,6045800,121,7.22,50000,50200,49850,65200,35200,50200,49965.29,27.44,0,5,50633,50416,50183,49966,49733,50300,49850,211,15000,5000,37140,50,1,4224646,2106,23.63,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.71,49850,20230726,0.00,56500,-11.77,20230206,49850,0.00,20230726,64500,-22.71,20221214,49850,0.00,20230726,0.03,N,092230,5000,211 억,,1159286,N,N,0,N,00,N
20230725,160706,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,83910550,1676,321.69,50300,50400,49950,65500,35300,50400,50065.96,27.44,0,482,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.17,49950,20230725,0.50,56500,-11.15,20230206,49950,0.50,20230725,64500,-22.17,20221214,49950,0.50,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,150700,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,83158050,1661,318.81,50300,50400,49950,65500,35300,50400,50065.05,27.44,0,476,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.17,49950,20230725,0.50,56500,-11.15,20230206,49950,0.50,20230725,64500,-22.17,20221214,49950,0.50,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,140700,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50100,-300,5,-0.60,81405850,1626,312.09,50300,50400,49950,65500,35300,50400,50065.10,27.44,0,476,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2117,23.74,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.33,49950,20230725,0.30,56500,-11.33,20230206,49950,0.30,20230725,64500,-22.33,20221214,49950,0.30,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,130707,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-100,5,-0.20,78352150,1565,300.38,50300,50400,49950,65500,35300,50400,50065.27,27.44,0,476,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.02,49950,20230725,0.70,56500,-10.97,20230206,49950,0.70,20230725,64500,-22.02,20221214,49950,0.70,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,120706,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,75145050,1501,288.10,50300,50400,49950,65500,35300,50400,50063.32,27.44,0,476,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.04,2110.00,200412.00,64500,20221214,-22.17,49950,20230725,0.50,56500,-11.15,20230206,49950,0.50,20230725,64500,-22.17,20221214,49950,0.50,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,110704,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,66461650,1328,254.89,50300,50400,49950,65500,35300,50400,50046.42,27.44,0,474,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.17,49950,20230725,0.50,56500,-11.15,20230206,49950,0.50,20230725,64500,-22.17,20221214,49950,0.50,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,100703,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50000,-400,5,-0.79,56580550,1131,217.08,50300,50400,49950,65500,35300,50400,50027.01,27.44,0,472,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2112,23.70,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.48,49950,20230725,0.10,56500,-11.50,20230206,49950,0.10,20230725,64500,-22.48,20221214,49950,0.10,20230725,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230725,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,-200,5,-0.40,1507200,30,5.76,50300,50300,50200,65500,35300,50400,50240.00,27.44,0,2,50666,50532,50366,50232,50066,50450,50150,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.17,50100,20230711,0.20,56500,-11.15,20230206,50100,0.20,20230711,64500,-22.17,20221214,50100,0.20,20230711,0.03,N,092230,5000,211 억,,1159076,N,N,0,N,00,N
20230724,160706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-100,5,-0.20,26221200,521,65.04,50500,50500,50200,65600,35400,50500,50326.48,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,150702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-200,5,-0.40,24860800,494,61.67,50500,50500,50200,65600,35400,50500,50325.51,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,140659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-100,5,-0.20,21843200,434,54.18,50500,50500,50200,65600,35400,50500,50329.95,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-100,5,-0.20,20280800,403,50.31,50500,50500,50200,65600,35400,50500,50324.57,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,120701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-100,5,-0.20,20079200,399,49.81,50500,50500,50200,65600,35400,50500,50323.81,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,110705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-200,5,-0.40,13439600,267,33.33,50500,50500,50200,65600,35400,50500,50335.58,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,100658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-200,5,-0.40,8664700,172,21.47,50500,50500,50200,65600,35400,50500,50376.16,27.44,0,1,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230724,090701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,0,3,0.00,2828000,56,6.99,50500,50500,50500,65600,35400,50500,50500.00,27.44,0,-3,50700,50600,50400,50300,50100,50650,50350,211,15100,5000,37370,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159176,N,N,0,N,00,N
20230721,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,200,2,0.40,40346700,801,173.00,50300,50500,50200,65300,35300,50300,50370.41,27.45,0,-69,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2133,23.93,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,150658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,200,2,0.40,32367700,643,138.88,50300,50500,50200,65300,35300,50300,50338.57,27.45,0,-1,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2133,23.93,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,140655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,18197800,362,78.19,50300,50400,50200,65300,35300,50300,50270.17,27.45,0,0,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,130657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,100,2,0.20,14831100,295,63.71,50300,50400,50200,65300,35300,50300,50274.92,27.45,0,0,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,120705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,13017800,259,55.94,50300,50400,50200,65300,35300,50300,50261.78,27.45,0,0,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,110700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,6780400,135,29.16,50300,50300,50200,65300,35300,50300,50225.19,27.45,0,2,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,1358000,27,5.83,50300,50300,50200,65300,35300,50300,50296.30,27.45,0,1,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230721,090700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,603600,12,2.59,50300,50300,50300,65300,35300,50300,50300.00,27.45,0,0,50566,50432,50266,50132,49966,50450,50150,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159644,N,N,1,N,00,N
20230720,160654,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,0,3,0.00,23268800,463,81.66,50300,50400,50100,65300,35300,50300,50256.59,27.45,0,7,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230720,0.40,56500,-10.97,20230206,50100,0.40,20230720,64500,-22.02,20221214,50100,0.40,20230720,0.03,N,092230,5000,211 억,,1159733,N,N,1,N,00,N
20230720,150653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,0,3,0.00,22816300,454,80.07,50300,50400,50100,65300,35300,50300,50256.17,27.45,0,6,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230720,0.40,56500,-10.97,20230206,50100,0.40,20230720,64500,-22.02,20221214,50100,0.40,20230720,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,100,2,0.20,12626100,251,44.27,50300,50400,50200,65300,35300,50300,50303.19,27.45,0,4,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,10613900,211,37.21,50300,50400,50200,65300,35300,50300,50302.84,27.45,0,4,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,8652300,172,30.34,50300,50400,50200,65300,35300,50300,50304.07,27.45,0,4,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,5733800,114,20.11,50300,50400,50200,65300,35300,50300,50296.49,27.45,0,4,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,100649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,3218600,64,11.29,50300,50300,50200,65300,35300,50300,50290.62,27.45,0,4,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230720,090650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,855100,17,3.00,50300,50300,50300,65300,35300,50300,50300.00,27.45,0,2,50433,50366,50333,50266,50233,50350,50250,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159733,N,N,2,N,00,N
20230719,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,28538700,567,156.20,50400,50400,50300,65500,35300,50400,50332.80,27.45,0,-12,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,2,N,00,N
20230719,150702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,27683500,550,151.52,50400,50400,50300,65500,35300,50400,50333.64,27.45,0,1,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,140703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,21295300,423,116.53,50400,50400,50300,65500,35300,50400,50343.50,27.45,0,2,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,20389900,405,111.57,50400,50400,50300,65500,35300,50400,50345.43,27.45,0,2,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,120704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,16763700,333,91.74,50400,50400,50300,65500,35300,50400,50341.44,27.45,0,4,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,15053500,299,82.37,50400,50400,50300,65500,35300,50400,50346.15,27.45,0,18,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,100658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,14399300,286,78.79,50400,50400,50300,65500,35300,50400,50347.20,27.45,0,18,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230719,090658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,5947200,118,32.51,50400,50400,50400,65500,35300,50400,50400.00,27.45,0,0,50666,50532,50466,50332,50266,50500,50300,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159846,N,N,7,N,00,N
20230718,160657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-200,5,-0.40,18327800,363,107.40,50600,50600,50400,65700,35500,50600,50489.81,27.46,0,-1,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,7,N,00,N
20230718,150656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-200,5,-0.40,13287800,263,77.81,50600,50600,50400,65700,35500,50600,50523.95,27.46,0,2,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,-100,5,-0.20,11017000,218,64.50,50600,50600,50400,65700,35500,50600,50536.70,27.46,0,2,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,0,3,0.00,9249500,183,54.14,50600,50600,50400,65700,35500,50600,50543.72,27.46,0,2,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2138,23.98,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,120659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,0,3,0.00,9047100,179,52.96,50600,50600,50400,65700,35500,50600,50542.46,27.46,0,2,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2138,23.98,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,110700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,0,3,0.00,7128900,141,41.72,50600,50600,50400,65700,35500,50600,50559.57,27.46,0,1,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2138,23.98,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,100652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,-100,5,-0.20,4447100,88,26.04,50600,50600,50400,65700,35500,50600,50535.23,27.46,0,1,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230718,090652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,0,3,0.00,101200,2,0.59,50600,50600,50600,65700,35500,50600,50600.00,27.46,0,0,50866,50732,50566,50432,50266,50800,50500,211,15100,5000,37440,100,1,4224646,2138,23.98,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159906,N,N,14,N,00,N
20230717,160654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,-300,5,-0.59,17071300,338,27.73,50500,50700,50400,66100,35700,50900,50506.80,27.46,0,42,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,14,N,00,N
20230717,150650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,-300,5,-0.59,15200500,301,24.69,50500,50700,50400,66100,35700,50900,50500.00,27.46,0,34,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,-300,5,-0.59,14644800,290,23.79,50500,50700,50400,66100,35700,50900,50499.31,27.46,0,33,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,-400,5,-0.79,12927900,256,21.00,50500,50700,50400,66100,35700,50900,50499.61,27.46,0,33,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,120655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,-400,5,-0.79,12574200,249,20.43,50500,50700,50400,66100,35700,50900,50498.80,27.46,0,33,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,-400,5,-0.79,11665200,231,18.95,50500,50700,50400,66100,35700,50900,50498.70,27.46,0,33,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-200,5,-0.39,8533900,169,13.86,50500,50700,50400,66100,35700,50900,50496.45,27.46,0,2,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2142,24.03,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.40,50100,20230711,1.20,56500,-10.27,20230206,50100,1.20,20230711,64500,-21.40,20221214,50100,1.20,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230717,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-500,5,-0.98,4643000,92,7.55,50500,50700,50400,66100,35700,50900,50467.39,27.46,0,2,51433,51166,50633,50366,49833,51300,50500,211,15200,5000,37660,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1159978,N,N,12,N,00,N
20230714,160647,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50900,500,2,0.99,61595700,1219,222.85,50300,50900,50100,65500,35300,50400,50529.70,27.47,0,-33,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2150,24.12,0.25,12,0.03,2110.00,200412.00,64500,20221214,-21.09,50100,20230714,1.60,56500,-9.91,20230206,50100,1.60,20230714,64500,-21.09,20221214,50100,1.60,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,12,N,00,N
20230714,150650,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50900,500,2,0.99,46194700,916,167.46,50300,50900,50100,65500,35300,50400,50430.90,27.47,0,-125,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2150,24.12,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.09,50100,20230714,1.60,56500,-9.91,20230206,50100,1.60,20230714,64500,-21.09,20221214,50100,1.60,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,140653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-100,5,-0.20,28225300,562,102.74,50300,50400,50100,65500,35300,50400,50222.95,27.47,0,-384,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230714,0.40,56500,-10.97,20230206,50100,0.40,20230714,64500,-22.02,20221214,50100,0.40,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,130644,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-100,5,-0.20,26917500,536,97.99,50300,50400,50100,65500,35300,50400,50219.22,27.47,0,-384,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50100,20230714,0.40,56500,-10.97,20230206,50100,0.40,20230714,64500,-22.02,20221214,50100,0.40,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,120646,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,25257600,503,91.96,50300,50400,50100,65500,35300,50400,50213.92,27.47,0,-397,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.17,50100,20230714,0.20,56500,-11.15,20230206,50100,0.20,20230714,64500,-22.17,20221214,50100,0.20,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,110651,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-200,5,-0.40,19443200,387,70.75,50300,50400,50100,65500,35300,50400,50240.83,27.47,0,-284,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.17,50100,20230714,0.20,56500,-11.15,20230206,50100,0.20,20230714,64500,-22.17,20221214,50100,0.20,20230714,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,100653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50200,-200,5,-0.40,11367600,226,41.32,50300,50400,50200,65500,35300,50400,50299.12,27.47,0,-163,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2121,23.79,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.17,50100,20230711,0.20,56500,-11.15,20230206,50100,0.20,20230711,64500,-22.17,20221214,50100,0.20,20230711,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230714,090649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,2265600,45,8.23,50300,50400,50300,65500,35300,50400,50346.67,27.47,0,-19,51000,50700,50500,50200,50000,50600,50100,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1160344,N,N,31,N,00,N
20230713,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,27621700,547,90.86,50500,50800,50300,65500,35300,50400,50496.71,27.47,0,-98,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,31,N,00,N
20230713,150642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,200,2,0.40,22984900,455,75.58,50500,50800,50300,65500,35300,50400,50516.26,27.47,0,-103,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,140641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,100,2,0.20,19354600,383,63.62,50500,50800,50300,65500,35300,50400,50534.20,27.47,0,-96,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,130645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,300,2,0.60,9307100,184,30.56,50500,50800,50300,65500,35300,50400,50582.07,27.47,0,-72,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2142,24.03,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.40,50100,20230711,1.20,56500,-10.27,20230206,50100,1.20,20230711,64500,-21.40,20221214,50100,1.20,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,120639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,100,2,0.20,4346000,86,14.29,50500,50700,50300,65500,35300,50400,50534.88,27.47,0,-23,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,110645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,0,3,0.00,3638900,72,11.96,50500,50700,50300,65500,35300,50400,50540.28,27.47,0,-20,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,100641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,100,2,0.20,2932500,58,9.63,50500,50700,50300,65500,35300,50400,50560.34,27.47,0,-16,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230713,090619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-100,5,-0.20,201600,4,0.66,50500,50500,50300,65500,35300,50400,50400.00,27.47,0,2,50866,50632,50466,50232,50066,50750,50350,211,15100,5000,37290,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1160521,N,N,3,N,00,N
20230712,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,100,2,0.20,30389900,602,51.41,50300,50700,50300,65300,35300,50300,50481.56,27.48,0,-51,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,3,N,00,N
20230712,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,400,2,0.80,28121700,557,47.57,50300,50700,50300,65300,35300,50300,50487.79,27.48,0,-50,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50100,20230711,1.20,56500,-10.27,20230206,50100,1.20,20230711,64500,-21.40,20221214,50100,1.20,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,140634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,400,2,0.80,20996800,416,35.53,50300,50700,50300,65300,35300,50300,50473.08,27.48,0,-49,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50100,20230711,1.20,56500,-10.27,20230206,50100,1.20,20230711,64500,-21.40,20221214,50100,1.20,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,130636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,200,2,0.40,20794000,412,35.18,50300,50700,50300,65300,35300,50300,50470.87,27.48,0,-48,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,120637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50600,300,2,0.60,18266700,362,30.91,50300,50600,50300,65300,35300,50300,50460.50,27.48,0,-42,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50100,20230711,1.00,56500,-10.44,20230206,50100,1.00,20230711,64500,-21.55,20221214,50100,1.00,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,110636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50500,200,2,0.40,11695700,232,19.81,50300,50500,50300,65300,35300,50300,50412.50,27.48,0,-50,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50100,20230711,0.80,56500,-10.62,20230206,50100,0.80,20230711,64500,-21.71,20221214,50100,0.80,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,100637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,100,2,0.20,7403800,147,12.55,50300,50400,50300,65300,35300,50300,50365.99,27.48,0,-15,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230712,090639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,0,3,0.00,251500,5,0.43,50300,50300,50300,65300,35300,50300,50300.00,27.48,0,0,50700,50500,50300,50100,49900,50400,50000,211,15000,5000,37220,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.03,N,092230,5000,211 억,,1160759,N,N,6,N,00,N
20230711,160628,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-300,5,-0.59,58898700,1171,339.42,50400,50500,50100,65700,35500,50600,50297.78,27.48,0,-586,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2125,23.84,0.25,12,0.03,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.04,N,092230,5000,211 억,,1161074,N,N,6,N,00,N
20230711,150628,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-300,5,-0.59,47992200,954,276.52,50400,50500,50100,65700,35500,50600,50306.29,27.48,0,-586,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,140623,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50400,-200,5,-0.40,47337800,941,272.75,50400,50500,50100,65700,35500,50600,50305.84,27.48,0,-582,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2129,23.89,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.86,50100,20230711,0.60,56500,-10.80,20230206,50100,0.60,20230711,64500,-21.86,20221214,50100,0.60,20230711,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,130616,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50200,-400,5,-0.79,47036100,935,271.01,50400,50500,50100,65700,35500,50600,50305.99,27.48,0,-581,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2121,23.79,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.17,50100,20230711,0.20,56500,-11.15,20230206,50100,0.20,20230711,64500,-22.17,20221214,50100,0.20,20230711,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,120631,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-300,5,-0.59,44720400,889,257.68,50400,50500,50100,65700,35500,50600,50304.16,27.48,0,-565,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,50100,20230711,0.40,56500,-10.97,20230206,50100,0.40,20230711,64500,-22.02,20221214,50100,0.40,20230711,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,110633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-200,5,-0.40,26987100,536,155.36,50400,50500,50300,65700,35500,50600,50349.07,27.48,0,-424,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,100631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-200,5,-0.40,12587800,250,72.46,50400,50500,50300,65700,35500,50600,50351.20,27.48,0,-214,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230711,090631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50300,-300,5,-0.59,1310100,26,7.54,50400,50400,50300,65700,35500,50600,50388.46,27.48,0,-22,50866,50732,50466,50332,50066,50800,50400,211,15100,5000,37440,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50200,20230707,0.20,56500,-10.97,20230206,50200,0.20,20230707,64500,-22.02,20221214,50200,0.20,20230707,0.04,N,092230,5000,211 억,,1161074,N,N,0,N,00,N
20230710,160626,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50600,100,2,0.20,17313200,343,27.42,50500,50600,50200,65600,35400,50500,50475.80,27.49,0,-15,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50200,20230710,0.80,56500,-10.44,20230206,50200,0.80,20230710,64500,-21.55,20221214,50200,0.80,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,150627,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50400,-100,5,-0.20,15392000,305,24.38,50500,50600,50200,65600,35400,50500,50465.57,27.49,0,-21,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50200,20230710,0.40,56500,-10.80,20230206,50200,0.40,20230710,64500,-21.86,20221214,50200,0.40,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,140621,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50600,100,2,0.20,11858500,235,18.78,50500,50600,50200,65600,35400,50500,50461.70,27.49,0,-20,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2138,23.98,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.55,50200,20230710,0.80,56500,-10.44,20230206,50200,0.80,20230710,64500,-21.55,20221214,50200,0.80,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,130614,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,0,3,0.00,10799600,214,17.11,50500,50600,50200,65600,35400,50500,50465.42,27.49,0,-20,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2133,23.93,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.71,50200,20230710,0.60,56500,-10.62,20230206,50200,0.60,20230710,64500,-21.71,20221214,50200,0.60,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,120627,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,0,3,0.00,7969600,158,12.63,50500,50600,50200,65600,35400,50500,50440.51,27.49,0,-4,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50200,20230710,0.60,56500,-10.62,20230206,50200,0.60,20230710,64500,-21.71,20221214,50200,0.60,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,110627,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,0,3,0.00,5848600,116,9.27,50500,50600,50200,65600,35400,50500,50418.97,27.49,0,0,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50200,20230710,0.60,56500,-10.62,20230206,50200,0.60,20230710,64500,-21.71,20221214,50200,0.60,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,100628,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,0,3,0.00,4485400,89,7.11,50500,50500,50200,65600,35400,50500,50397.75,27.49,0,0,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50200,20230710,0.60,56500,-10.62,20230206,50200,0.60,20230710,64500,-21.71,20221214,50200,0.60,20230710,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230710,090622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50400,-100,5,-0.20,908800,18,1.44,50500,50500,50400,65600,35400,50500,50488.89,27.49,0,0,50833,50666,50433,50266,50033,50750,50350,211,15100,5000,37370,100,1,4224646,2129,23.89,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.05,N,092230,5000,211 억,,1161269,N,N,1,N,00,N
20230707,160618,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,-200,5,-0.39,62943200,1251,117.58,50200,50600,50200,65900,35500,50700,50313.56,27.50,0,178,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2133,23.93,0.25,12,0.03,2110.00,200412.00,64500,20221214,-21.71,50200,20230707,0.60,56500,-10.62,20230206,50200,0.60,20230707,64500,-21.71,20221214,50200,0.60,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,1,N,00,N
20230707,150620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50400,-300,5,-0.59,55773500,1109,104.23,50200,50600,50200,65900,35500,50700,50291.70,27.50,0,53,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2129,23.89,0.25,12,0.03,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,140631,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,37534300,746,70.11,50200,50600,50200,65900,35500,50700,50314.08,27.50,0,71,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,50200,20230707,0.20,56500,-10.97,20230206,50200,0.20,20230707,64500,-22.02,20221214,50200,0.20,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,130625,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50400,-300,5,-0.59,32201500,640,60.15,50200,50600,50200,65900,35500,50700,50314.84,27.50,0,64,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2129,23.89,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,120625,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50400,-300,5,-0.59,26105800,519,48.78,50200,50600,50200,65900,35500,50700,50300.19,27.50,0,46,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2129,23.89,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.86,50200,20230707,0.40,56500,-10.80,20230206,50200,0.40,20230707,64500,-21.86,20221214,50200,0.40,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,110627,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,19217700,382,35.90,50200,50600,50200,65900,35500,50700,50308.12,27.50,0,27,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50200,20230707,0.20,56500,-10.97,20230206,50200,0.20,20230707,64500,-22.02,20221214,50200,0.20,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,100620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,-200,5,-0.39,8006200,159,14.94,50200,50600,50200,65900,35500,50700,50353.46,27.50,0,6,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2133,23.93,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.71,50200,20230707,0.60,56500,-10.62,20230206,50200,0.60,20230707,64500,-21.71,20221214,50200,0.60,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230707,090621,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50600,-100,5,-0.20,1004400,20,1.88,50200,50600,50200,65900,35500,50700,50220.00,27.50,0,0,50966,50832,50566,50432,50166,50900,50500,211,15200,5000,37510,100,1,4224646,2138,23.98,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.55,50200,20230707,0.80,56500,-10.44,20230206,50200,0.80,20230707,64500,-21.55,20221214,50200,0.80,20230707,0.05,N,092230,5000,211 억,,1161658,N,N,2,N,00,N
20230706,160621,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50700,0,3,0.00,53673600,1064,123.01,50600,50700,50300,65900,35500,50700,50445.11,27.51,0,-309,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2142,24.03,0.25,12,0.03,2110.00,200412.00,64500,20221214,-21.40,50300,20230706,0.80,56500,-10.27,20230206,50300,0.80,20230706,64500,-21.40,20221214,50300,0.80,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,2,N,00,N
20230706,150622,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,-200,5,-0.39,45468500,902,104.28,50600,50600,50300,65900,35500,50700,50408.54,27.51,0,-425,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2133,23.93,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.71,50300,20230706,0.40,56500,-10.62,20230206,50300,0.40,20230706,64500,-21.71,20221214,50300,0.40,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,140622,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,44812000,889,102.77,50600,50600,50300,65900,35500,50700,50407.20,27.51,0,-422,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,50300,20230706,0.00,56500,-10.97,20230206,50300,0.00,20230706,64500,-22.02,20221214,50300,0.00,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,130621,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,42088800,835,96.53,50600,50600,50300,65900,35500,50700,50405.75,27.51,0,-408,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.02,2110.00,200412.00,64500,20221214,-22.02,50300,20230706,0.00,56500,-10.97,20230206,50300,0.00,20230706,64500,-22.02,20221214,50300,0.00,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,120619,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50500,-200,5,-0.39,38713000,768,88.79,50600,50600,50300,65900,35500,50700,50407.55,27.51,0,-381,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2133,23.93,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.71,50300,20230706,0.40,56500,-10.62,20230206,50300,0.40,20230706,64500,-21.71,20221214,50300,0.40,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,110625,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,28555600,567,65.55,50600,50600,50300,65900,35500,50700,50362.61,27.51,0,-317,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50300,20230706,0.00,56500,-10.97,20230206,50300,0.00,20230706,64500,-22.02,20221214,50300,0.00,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,100620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,24879900,494,57.11,50600,50600,50300,65900,35500,50700,50364.17,27.51,0,-260,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.01,2110.00,200412.00,64500,20221214,-22.02,50300,20230706,0.00,56500,-10.97,20230206,50300,0.00,20230706,64500,-22.02,20221214,50300,0.00,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230706,090620,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,50300,-400,5,-0.79,8325000,165,19.08,50600,50600,50300,65900,35500,50700,50454.55,27.51,0,-52,50966,50832,50766,50632,50566,50800,50600,211,15200,5000,37510,100,1,4224646,2125,23.84,0.25,12,0.00,2110.00,200412.00,64500,20221214,-22.02,50300,20230706,0.00,56500,-10.97,20230206,50300,0.00,20230706,64500,-22.02,20221214,50300,0.00,20230706,0.05,N,092230,5000,211 억,,1162095,N,N,0,N,00,N
20230705,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,43893600,865,100.00,50800,50900,50700,66000,35600,50800,50744.05,27.51,0,-292,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50800,0,3,0.00,36997000,729,84.28,50800,50900,50700,66000,35600,50800,50750.34,27.51,0,-278,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2146,24.08,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.24,50600,20230418,0.40,56500,-10.09,20230206,50600,0.40,20230418,64500,-21.24,20221214,50600,0.40,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,140610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,23099500,455,52.60,50800,50900,50700,66000,35600,50800,50768.13,27.51,0,-189,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,130611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,22896700,451,52.14,50800,50900,50700,66000,35600,50800,50768.74,27.51,0,-186,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,120610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,19241400,379,43.82,50800,50900,50700,66000,35600,50800,50768.87,27.51,0,-146,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,110616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,16553500,326,37.69,50800,50900,50700,66000,35600,50800,50777.61,27.51,0,-110,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,100612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50700,-100,5,-0.20,11782600,232,26.82,50800,50900,50700,66000,35600,50800,50787.07,27.51,0,-35,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2142,24.03,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.40,50600,20230418,0.20,56500,-10.27,20230206,50600,0.20,20230418,64500,-21.40,20221214,50600,0.20,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230705,090611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50800,0,3,0.00,2031800,40,4.62,50800,50800,50700,66000,35600,50800,50795.00,27.51,0,6,51466,51132,50966,50632,50466,51050,50550,211,15200,5000,37590,100,1,4224646,2146,24.08,0.25,12,0.00,2110.00,200412.00,64500,20221214,-21.24,50600,20230418,0.40,56500,-10.09,20230206,50600,0.40,20230418,64500,-21.24,20221214,50600,0.40,20230418,0.05,N,092230,5000,211 억,,1162378,N,N,0,N,00,N
20230704,160609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50800,-500,5,-0.97,44133500,865,80.62,51300,51300,50800,66600,36000,51300,51021.39,27.52,0,-106,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2146,24.08,0.25,12,0.02,2110.00,200412.00,64500,20221214,-21.24,50600,20230418,0.40,56500,-10.09,20230206,50600,0.40,20230418,64500,-21.24,20221214,50600,0.40,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,150602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51000,-300,5,-0.58,35686900,699,65.14,51300,51300,50900,66600,36000,51300,51054.22,27.52,0,-110,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2155,24.17,0.25,12,0.02,2110.00,200412.00,64500,20221214,-20.93,50600,20230418,0.79,56500,-9.73,20230206,50600,0.79,20230418,64500,-20.93,20221214,50600,0.79,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,140607,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51000,-300,5,-0.58,25785200,505,47.06,51300,51300,50900,66600,36000,51300,51059.80,27.52,0,-78,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2155,24.17,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.93,50600,20230418,0.79,56500,-9.73,20230206,50600,0.79,20230418,64500,-20.93,20221214,50600,0.79,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,130558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,50900,-400,5,-0.78,19661000,385,35.88,51300,51300,50900,66600,36000,51300,51067.53,27.52,0,-48,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2150,24.12,0.25,12,0.01,2110.00,200412.00,64500,20221214,-21.09,50600,20230418,0.59,56500,-9.91,20230206,50600,0.59,20230418,64500,-21.09,20221214,50600,0.59,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,120604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,9715800,190,17.71,51300,51300,51000,66600,36000,51300,51135.79,27.52,0,-30,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2159,24.22,0.25,12,0.00,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,110600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51000,-300,5,-0.58,7160200,140,13.05,51300,51300,51000,66600,36000,51300,51144.29,27.52,0,-30,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2155,24.17,0.25,12,0.00,2110.00,200412.00,64500,20221214,-20.93,50600,20230418,0.79,56500,-9.73,20230206,50600,0.79,20230418,64500,-20.93,20221214,50600,0.79,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,100558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,0,3,0.00,6905200,135,12.58,51300,51300,51000,66600,36000,51300,51149.63,27.52,0,-30,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2167,24.31,0.26,12,0.00,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230704,090558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,2657800,52,4.85,51300,51300,51100,66600,36000,51300,51111.54,27.52,0,-7,51633,51466,51233,51066,50833,51500,51100,211,15300,5000,37960,100,1,4224646,2159,24.22,0.25,12,0.00,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.05,N,092230,5000,211 억,,1162578,N,N,0,N,00,N
20230703,160551,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51300,200,2,0.39,54795300,1071,215.06,51300,51400,51000,66400,35800,51100,51162.75,27.52,0,14,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2167,24.31,0.26,12,0.03,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,150557,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51200,100,2,0.20,45045000,880,176.71,51300,51400,51000,66400,35800,51100,51187.50,27.52,0,14,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2163,24.27,0.26,12,0.02,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,140557,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51200,100,2,0.20,43459800,849,170.48,51300,51400,51000,66400,35800,51100,51189.40,27.52,0,17,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2163,24.27,0.26,12,0.02,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,130551,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51200,100,2,0.20,34259800,669,134.34,51300,51400,51000,66400,35800,51100,51210.46,27.52,0,21,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2163,24.27,0.26,12,0.02,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,120559,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51300,200,2,0.39,21301600,416,83.53,51300,51400,51000,66400,35800,51100,51205.77,27.52,0,33,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2167,24.31,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,110554,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51300,200,2,0.39,20890900,408,81.93,51300,51400,51000,66400,35800,51100,51203.19,27.52,0,33,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2167,24.31,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,100544,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51300,200,2,0.39,16587700,324,65.06,51300,51400,51000,66400,35800,51100,51196.60,27.52,0,12,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2167,24.31,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N
20230703,090550,00,50.00,KOSPI,,화학,N,N,N,N,50,N,51200,100,2,0.20,4411600,86,17.27,51300,51300,51200,66400,35800,51100,51297.67,27.52,0,0,51433,51266,51133,50966,50833,51200,50900,211,15300,5000,37810,100,1,4224646,2163,24.27,0.26,12,0.00,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.05,N,092230,5000,211 억,,1162744,N,N,0,N,00,N