KissMeData/051630/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160522	57	100.00	KOSPI	화학	N	N	N	N	N	3090	90	2	3.00	176671305	58221	93.00	3000	3090	2995	3900	2100	3000	3034.49	0.51	0	17629	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	488	-39.11	1.41	12	0.37	-79.00	2199.00	4280	20220816	-27.80	2580	20230327	19.77	4175	-25.99	20230612	2580	19.77	20230327	4280	-27.80	20220816	2580	19.77	20230327	0.87	N	051630	500	79 억	80386	N	N	1	N	N
3	20230731	150524	57	100.00	KOSPI	화학	N	N	N	N	N	3085	85	2	2.83	169236805	55813	89.15	3000	3085	2995	3900	2100	3000	3032.21	0.51	0	17527	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	487	-39.05	1.40	12	0.35	-79.00	2199.00	4280	20220816	-27.92	2580	20230327	19.57	4175	-26.11	20230612	2580	19.57	20230327	4280	-27.92	20220816	2580	19.57	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
4	20230731	140524	57	100.00	KOSPI	화학	N	N	N	N	N	3070	70	2	2.33	155658145	51400	82.10	3000	3080	2995	3900	2100	3000	3028.37	0.51	0	15440	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	485	-38.86	1.40	12	0.33	-79.00	2199.00	4280	20220816	-28.27	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4280	-28.27	20220816	2580	18.99	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
5	20230731	130525	57	100.00	KOSPI	화학	N	N	N	N	N	3075	75	2	2.50	142868060	47233	75.44	3000	3080	2995	3900	2100	3000	3024.75	0.51	0	14527	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	486	-38.92	1.40	12	0.30	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
6	20230731	120530	57	100.00	KOSPI	화학	N	N	N	N	N	3045	45	2	1.50	123712950	40973	65.45	3000	3055	2995	3900	2100	3000	3019.38	0.51	0	10392	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	481	-38.54	1.38	12	0.26	-79.00	2199.00	4280	20220816	-28.86	2580	20230327	18.02	4175	-27.07	20230612	2580	18.02	20230327	4280	-28.86	20220816	2580	18.02	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
7	20230731	110532	57	100.00	KOSPI	화학	N	N	N	N	N	3025	25	2	0.83	101005265	33514	53.53	3000	3050	2995	3900	2100	3000	3013.82	0.51	0	4267	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	478	-38.29	1.38	12	0.21	-79.00	2199.00	4280	20220816	-29.32	2580	20230327	17.25	4175	-27.54	20230612	2580	17.25	20230327	4280	-29.32	20220816	2580	17.25	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
8	20230731	100532	57	100.00	KOSPI	화학	N	N	N	N	N	3030	30	2	1.00	66528045	22138	35.36	3000	3035	2995	3900	2100	3000	3005.15	0.51	0	827	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	479	-38.35	1.38	12	0.14	-79.00	2199.00	4280	20220816	-29.21	2580	20230327	17.44	4175	-27.43	20230612	2580	17.44	20230327	4280	-29.21	20220816	2580	17.44	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
9	20230731	090523	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	7743000	2581	4.12	3000	3000	3000	3900	2100	3000	3000.00	0.51	0	420	3243	3121	3048	2926	2853	3097	2902	79	900	500	2220	5	1	15800000	474	-37.97	1.36	12	0.02	-79.00	2199.00	4280	20220816	-29.91	2580	20230327	16.28	4175	-28.14	20230612	2580	16.28	20230327	4280	-29.91	20220816	2580	16.28	20230327	0.87	N	051630	500	79 억	80386	N	N	5	N	N
10	20230728	160526	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	188476905	62398	79.62	3000	3170	2975	3900	2100	3000	3021.36	0.49	0	2142	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	474	-37.97	1.36	12	0.39	-79.00	2199.00	4280	20220816	-29.91	2580	20230327	16.28	4175	-28.14	20230612	2580	16.28	20230327	4280	-29.91	20220816	2580	16.28	20230327	0.96	N	051630	500	79 억	78158	N	N	5	N	N
11	20230728	150525	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-15	5	-0.50	118973775	39199	50.02	3000	3170	2980	3900	2100	3000	3035.12	0.49	0	2896	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	472	-37.78	1.36	12	0.25	-79.00	2199.00	4280	20220816	-30.26	2580	20230327	15.70	4175	-28.50	20230612	2580	15.70	20230327	4280	-30.26	20220816	2580	15.70	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
12	20230728	140523	57	100.00	KOSPI	화학	N	N	N	N	N	3040	40	2	1.33	90787520	29801	38.03	3000	3170	3000	3900	2100	3000	3046.46	0.49	0	-488	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	480	-38.48	1.38	12	0.19	-79.00	2199.00	4280	20220816	-28.97	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4280	-28.97	20220816	2580	17.83	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
13	20230728	130526	57	100.00	KOSPI	화학	N	N	N	N	N	3030	30	2	1.00	73511210	24083	30.73	3000	3170	3000	3900	2100	3000	3052.41	0.49	0	-269	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	479	-38.35	1.38	12	0.15	-79.00	2199.00	4280	20220816	-29.21	2580	20230327	17.44	4175	-27.43	20230612	2580	17.44	20230327	4280	-29.21	20220816	2580	17.44	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
14	20230728	120523	57	100.00	KOSPI	화학	N	N	N	N	N	3030	30	2	1.00	51825615	16945	21.62	3000	3170	3000	3900	2100	3000	3058.46	0.49	0	-1309	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	479	-38.35	1.38	12	0.11	-79.00	2199.00	4280	20220816	-29.21	2580	20230327	17.44	4175	-27.43	20230612	2580	17.44	20230327	4280	-29.21	20220816	2580	17.44	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
15	20230728	110527	57	100.00	KOSPI	화학	N	N	N	N	N	3075	75	2	2.50	32919195	10748	13.71	3000	3170	3000	3900	2100	3000	3062.82	0.49	0	-3206	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	486	-38.92	1.40	12	0.07	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
16	20230728	100521	57	100.00	KOSPI	화학	N	N	N	N	N	3065	65	2	2.17	13657590	4467	5.70	3000	3170	3000	3900	2100	3000	3057.44	0.49	0	-372	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	484	-38.80	1.39	12	0.03	-79.00	2199.00	4280	20220816	-28.39	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4280	-28.39	20220816	2580	18.80	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
17	20230728	090524	57	100.00	KOSPI	화학	N	N	N	N	N	3010	10	2	0.33	160990	52	0.07	3000	3170	3000	3900	2100	3000	3095.96	0.49	0	-23	3263	3131	3038	2906	2813	3197	2972	79	900	500	2220	5	1	15800000	476	-38.10	1.37	12	0.00	-79.00	2199.00	4280	20220816	-29.67	2580	20230327	16.67	4175	-27.90	20230612	2580	16.67	20230327	4280	-29.67	20220816	2580	16.67	20230327	0.96	N	051630	500	79 억	78158	N	N	0	N	N
18	20230727	160522	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	236318130	78101	38.96	2945	3170	2945	3865	2085	2975	3025.80	0.44	20576	8163	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	474	-37.97	1.36	12	0.49	-79.00	2199.00	4280	20220816	-29.91	2580	20230327	16.28	4175	-28.14	20230612	2580	16.28	20230327	4280	-29.91	20220816	2580	16.28	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
19	20230727	150523	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	214961280	70948	35.39	2945	3170	2945	3865	2085	2975	3029.84	0.44	20576	6137	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	474	-37.97	1.36	12	0.45	-79.00	2199.00	4280	20220816	-29.91	2580	20230327	16.28	4175	-28.14	20230612	2580	16.28	20230327	4280	-29.91	20220816	2580	16.28	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
20	20230727	140520	57	100.00	KOSPI	화학	N	N	N	N	N	3010	35	2	1.18	207038250	68315	34.08	2945	3170	2945	3865	2085	2975	3030.64	0.44	20576	5771	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	476	-38.10	1.37	12	0.43	-79.00	2199.00	4280	20220816	-29.67	2580	20230327	16.67	4175	-27.90	20230612	2580	16.67	20230327	4280	-29.67	20220816	2580	16.67	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
21	20230727	130520	57	100.00	KOSPI	화학	N	N	N	N	N	3015	40	2	1.34	200345105	66081	32.97	2945	3170	2945	3865	2085	2975	3031.81	0.44	20576	5482	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	476	-38.16	1.37	12	0.42	-79.00	2199.00	4280	20220816	-29.56	2580	20230327	16.86	4175	-27.78	20230612	2580	16.86	20230327	4280	-29.56	20220816	2580	16.86	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
22	20230727	120523	57	100.00	KOSPI	화학	N	N	N	N	N	3025	50	2	1.68	168212245	55411	27.64	2945	3170	2945	3865	2085	2975	3035.72	0.44	20576	2470	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	478	-38.29	1.38	12	0.35	-79.00	2199.00	4280	20220816	-29.32	2580	20230327	17.25	4175	-27.54	20230612	2580	17.25	20230327	4280	-29.32	20220816	2580	17.25	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
23	20230727	110521	57	100.00	KOSPI	화학	N	N	N	N	N	3075	100	2	3.36	97077300	32198	16.06	2945	3145	2945	3865	2085	2975	3015.01	0.44	20576	1216	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	486	-38.92	1.40	12	0.20	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
24	20230727	100521	57	100.00	KOSPI	화학	N	N	N	N	N	3040	65	2	2.18	61962785	20672	10.31	2945	3045	2945	3865	2085	2975	2997.43	0.44	20576	1657	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	480	-38.48	1.38	12	0.13	-79.00	2199.00	4280	20220816	-28.97	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4280	-28.97	20220816	2580	17.83	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
25	20230727	090521	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-25	5	-0.84	8320105	2782	1.39	2945	3045	2945	3865	2085	2975	2990.69	0.44	20576	228	3378	3176	3043	2841	2708	3110	2775	79	890	500	2200	5	1	15800000	466	-37.34	1.34	12	0.02	-79.00	2199.00	4280	20220816	-31.07	2580	20230327	14.34	4175	-29.34	20230612	2580	14.34	20230327	4280	-31.07	20220816	2580	14.34	20230327	0.99	N	051630	500	79 억	69555	N	N	0	N	N
26	20230726	160519	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-245	5	-7.61	591630230	197911	693.16	3180	3245	2910	4185	2255	3220	2989.47	0.31	0	21687	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	470	-37.66	1.35	12	1.25	-79.00	2199.00	4280	20220816	-30.49	2580	20230327	15.31	4175	-28.74	20230612	2580	15.31	20230327	4280	-30.49	20220816	2580	15.31	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
27	20230726	150522	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-275	5	-8.54	522726635	174423	610.90	3180	3245	2910	4185	2255	3220	2996.89	0.31	0	17498	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	465	-37.28	1.34	12	1.10	-79.00	2199.00	4280	20220816	-31.19	2580	20230327	14.15	4175	-29.46	20230612	2580	14.15	20230327	4280	-31.19	20220816	2580	14.15	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
28	20230726	140520	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-290	5	-9.01	492634650	164229	575.19	3180	3245	2910	4185	2255	3220	2999.68	0.31	0	16351	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	463	-37.09	1.33	12	1.04	-79.00	2199.00	4280	20220816	-31.54	2580	20230327	13.57	4175	-29.82	20230612	2580	13.57	20230327	4280	-31.54	20220816	2580	13.57	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
29	20230726	130518	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-290	5	-9.01	433543485	144088	504.65	3180	3245	2910	4185	2255	3220	3008.88	0.31	0	13815	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	463	-37.09	1.33	12	0.91	-79.00	2199.00	4280	20220816	-31.54	2580	20230327	13.57	4175	-29.82	20230612	2580	13.57	20230327	4280	-31.54	20220816	2580	13.57	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
30	20230726	120519	57	100.00	KOSPI	화학	N	N	N	N	N	3040	-180	5	-5.59	346824265	114600	401.37	3180	3245	2910	4185	2255	3220	3026.39	0.31	0	7713	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	480	-38.48	1.38	12	0.73	-79.00	2199.00	4280	20220816	-28.97	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4280	-28.97	20220816	2580	17.83	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
31	20230726	110516	57	100.00	KOSPI	화학	N	N	N	N	N	3035	-185	5	-5.75	330995625	109359	383.02	3180	3245	2910	4185	2255	3220	3026.69	0.31	0	8688	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	480	-38.42	1.38	12	0.69	-79.00	2199.00	4280	20220816	-29.09	2580	20230327	17.64	4175	-27.31	20230612	2580	17.64	20230327	4280	-29.09	20220816	2580	17.64	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
32	20230726	100520	57	100.00	KOSPI	화학	N	N	N	N	N	3050	-170	5	-5.28	152586790	49511	173.41	3180	3245	3025	4185	2255	3220	3081.88	0.31	0	5260	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	482	-38.61	1.39	12	0.31	-79.00	2199.00	4280	20220816	-28.74	2580	20230327	18.22	4175	-26.95	20230612	2580	18.22	20230327	4280	-28.74	20220816	2580	18.22	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
33	20230726	090516	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-45	5	-1.40	11154330	3520	12.33	3180	3220	3150	4185	2255	3220	3168.84	0.31	0	125	3380	3300	3250	3170	3120	3275	3145	79	965	500	2380	5	1	15800000	502	-40.19	1.44	12	0.02	-79.00	2199.00	4280	20220816	-25.82	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4280	-25.82	20220816	2580	23.06	20230327	0.98	N	051630	500	79 억	48979	N	N	0	N	N
34	20230725	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-45	5	-1.38	89391490	27533	40.20	3235	3330	3200	4240	2290	3265	3246.71	0.34	0	-3210	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	509	-40.76	1.46	12	0.17	-79.00	2199.00	4280	20220816	-24.77	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4280	-24.77	20220816	2580	24.81	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
35	20230725	150511	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-25	5	-0.77	76908580	23666	34.55	3235	3330	3200	4240	2290	3265	3249.75	0.34	0	-2171	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	512	-41.01	1.47	12	0.15	-79.00	2199.00	4280	20220816	-24.30	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4280	-24.30	20220816	2580	25.58	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
36	20230725	140512	57	100.00	KOSPI	화학	N	N	N	N	N	3265	0	3	0.00	71964355	22147	32.34	3235	3330	3200	4240	2290	3265	3249.40	0.34	0	-2191	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	516	-41.33	1.48	12	0.14	-79.00	2199.00	4280	20220816	-23.71	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4280	-23.71	20220816	2580	26.55	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
37	20230725	130516	57	100.00	KOSPI	화학	N	N	N	N	N	3275	10	2	0.31	61799535	19038	27.80	3235	3330	3200	4240	2290	3265	3246.11	0.34	0	-2105	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	517	-41.46	1.49	12	0.12	-79.00	2199.00	4280	20220816	-23.48	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4280	-23.48	20220816	2580	26.94	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
38	20230725	120516	57	100.00	KOSPI	화학	N	N	N	N	N	3290	25	2	0.77	49658795	15319	22.37	3235	3330	3200	4240	2290	3265	3241.65	0.34	0	-2100	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	520	-41.65	1.50	12	0.10	-79.00	2199.00	4280	20220816	-23.13	2580	20230327	27.52	4175	-21.20	20230612	2580	27.52	20230327	4280	-23.13	20220816	2580	27.52	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
39	20230725	110513	57	100.00	KOSPI	화학	N	N	N	N	N	3305	40	2	1.23	38125350	11801	17.23	3235	3330	3200	4240	2290	3265	3230.69	0.34	0	-1570	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	522	-41.84	1.50	12	0.07	-79.00	2199.00	4280	20220816	-22.78	2580	20230327	28.10	4175	-20.84	20230612	2580	28.10	20230327	4280	-22.78	20220816	2580	28.10	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
40	20230725	100513	57	100.00	KOSPI	화학	N	N	N	N	N	3265	0	3	0.00	31868025	9894	14.45	3235	3265	3200	4240	2290	3265	3220.94	0.34	0	-1486	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	516	-41.33	1.48	12	0.06	-79.00	2199.00	4280	20220816	-23.71	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4280	-23.71	20220816	2580	26.55	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
41	20230725	090513	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-15	5	-0.46	2026775	626	0.91	3235	3250	3235	4240	2290	3265	3237.66	0.34	0	-341	3401	3332	3281	3212	3161	3307	3187	79	975	500	2410	5	1	15800000	514	-41.14	1.48	12	0.00	-79.00	2199.00	4280	20220816	-24.07	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4280	-24.07	20220816	2580	25.97	20230327	0.99	N	051630	500	79 억	54510	N	N	0	N	N
42	20230724	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-125	5	-3.69	223930660	68492	285.00	3350	3350	3230	4405	2375	3390	3269.44	0.28	0	10893	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	516	-41.33	1.48	12	0.43	-79.00	2199.00	4280	20220816	-23.71	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4280	-23.71	20220816	2580	26.55	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
43	20230724	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-125	5	-3.69	214217050	65507	272.58	3350	3350	3230	4405	2375	3390	3270.14	0.28	0	10870	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	516	-41.33	1.48	12	0.41	-79.00	2199.00	4280	20220816	-23.71	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4280	-23.71	20220816	2580	26.55	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
44	20230724	140509	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-135	5	-3.98	208959585	63887	265.84	3350	3350	3230	4405	2375	3390	3270.77	0.28	0	10817	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	514	-41.20	1.48	12	0.40	-79.00	2199.00	4280	20220816	-23.95	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4280	-23.95	20220816	2580	26.16	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
45	20230724	130510	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-115	5	-3.39	164479490	50168	208.75	3350	3350	3240	4405	2375	3390	3278.57	0.28	0	9876	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	517	-41.46	1.49	12	0.32	-79.00	2199.00	4280	20220816	-23.48	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4280	-23.48	20220816	2580	26.94	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
46	20230724	120511	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-140	5	-4.13	144567340	44042	183.26	3350	3350	3250	4405	2375	3390	3282.49	0.28	0	10279	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	514	-41.14	1.48	12	0.28	-79.00	2199.00	4280	20220816	-24.07	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4280	-24.07	20220816	2580	25.97	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
47	20230724	110513	57	100.00	KOSPI	화학	N	N	N	N	N	3295	-95	5	-2.80	75064595	22775	94.77	3350	3350	3275	4405	2375	3390	3295.92	0.28	0	5553	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	521	-41.71	1.50	12	0.14	-79.00	2199.00	4280	20220816	-23.01	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4280	-23.01	20220816	2580	27.71	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
48	20230724	100508	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-70	5	-2.06	40756785	12350	51.39	3350	3350	3275	4405	2375	3390	3300.14	0.28	0	2916	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	525	-42.03	1.51	12	0.08	-79.00	2199.00	4280	20220816	-22.43	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4280	-22.43	20220816	2580	28.68	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
49	20230724	090512	57	100.00	KOSPI	화학	N	N	N	N	N	3350	-40	5	-1.18	1300870	391	1.63	3350	3350	3310	4405	2375	3390	3327.03	0.28	0	-6	3486	3437	3356	3307	3226	3462	3332	79	1015	500	2500	5	1	15800000	529	-42.41	1.52	12	0.00	-79.00	2199.00	4280	20220816	-21.73	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4280	-21.73	20220816	2580	29.84	20230327	1.00	N	051630	500	79 억	44074	N	N	0	N	N
50	20230721	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3390	45	2	1.35	77574090	23327	109.77	3345	3405	3275	4345	2345	3345	3325.50	0.28	0	-417	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	536	-42.91	1.54	12	0.15	-79.00	2199.00	4280	20220816	-20.79	2580	20230327	31.40	4175	-18.80	20230612	2580	31.40	20230327	4280	-20.79	20220816	2580	31.40	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
51	20230721	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3390	45	2	1.35	72119640	21715	102.18	3345	3405	3275	4345	2345	3345	3321.19	0.28	0	-770	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	536	-42.91	1.54	12	0.14	-79.00	2199.00	4280	20220816	-20.79	2580	20230327	31.40	4175	-18.80	20230612	2580	31.40	20230327	4280	-20.79	20220816	2580	31.40	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
52	20230721	140507	57	100.00	KOSPI	화학	N	N	N	N	N	3380	35	2	1.05	63809585	19253	90.60	3345	3405	3275	4345	2345	3345	3314.27	0.28	0	-553	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	534	-42.78	1.54	12	0.12	-79.00	2199.00	4280	20220816	-21.03	2580	20230327	31.01	4175	-19.04	20230612	2580	31.01	20230327	4280	-21.03	20220816	2580	31.01	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
53	20230721	130508	57	100.00	KOSPI	화학	N	N	N	N	N	3350	5	2	0.15	59233850	17890	84.18	3345	3405	3275	4345	2345	3345	3311.00	0.28	0	-561	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	529	-42.41	1.52	12	0.11	-79.00	2199.00	4280	20220816	-21.73	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4280	-21.73	20220816	2580	29.84	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
54	20230721	120513	57	100.00	KOSPI	화학	N	N	N	N	N	3370	25	2	0.75	52620735	15927	74.95	3345	3405	3275	4345	2345	3345	3303.87	0.28	0	726	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	532	-42.66	1.53	12	0.10	-79.00	2199.00	4280	20220816	-21.26	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4280	-21.26	20220816	2580	30.62	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
55	20230721	110511	57	100.00	KOSPI	화학	N	N	N	N	N	3350	5	2	0.15	52071985	15763	74.18	3345	3405	3275	4345	2345	3345	3303.43	0.28	0	709	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	529	-42.41	1.52	12	0.10	-79.00	2199.00	4280	20220816	-21.73	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4280	-21.73	20220816	2580	29.84	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
56	20230721	100510	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-30	5	-0.90	46357975	14054	66.13	3345	3345	3275	4345	2345	3345	3298.56	0.28	0	57	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	524	-41.96	1.51	12	0.09	-79.00	2199.00	4280	20220816	-22.55	2580	20230327	28.49	4175	-20.60	20230612	2580	28.49	20230327	4280	-22.55	20220816	2580	28.49	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
57	20230721	090511	57	100.00	KOSPI	화학	N	N	N	N	N	3340	-5	5	-0.15	2275845	685	3.22	3345	3345	3300	4345	2345	3345	3322.40	0.28	0	261	3471	3407	3356	3292	3241	3382	3267	79	1000	500	2470	5	1	15800000	528	-42.28	1.52	12	0.00	-79.00	2199.00	4280	20220816	-21.96	2580	20230327	29.46	4175	-20.00	20230612	2580	29.46	20230327	4280	-21.96	20220816	2580	29.46	20230327	1.03	N	051630	500	79 억	44441	N	N	5	N	N
58	20230720	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3345	-55	5	-1.62	71414965	21191	69.63	3370	3420	3305	4420	2380	3400	3370.24	0.29	0	-1696	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	529	-42.34	1.52	12	0.13	-79.00	2199.00	4280	20220816	-21.85	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4280	-21.85	20220816	2580	29.65	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
59	20230720	150505	57	100.00	KOSPI	화학	N	N	N	N	N	3360	-40	5	-1.18	58348710	17286	56.80	3370	3420	3305	4420	2380	3400	3375.49	0.29	0	-1950	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	531	-42.53	1.53	12	0.11	-79.00	2199.00	4280	20220816	-21.50	2580	20230327	30.23	4175	-19.52	20230612	2580	30.23	20230327	4280	-21.50	20220816	2580	30.23	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
60	20230720	140504	57	100.00	KOSPI	화학	N	N	N	N	N	3360	-40	5	-1.18	47842705	14153	46.51	3370	3420	3305	4420	2380	3400	3380.39	0.29	0	-2392	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	531	-42.53	1.53	12	0.09	-79.00	2199.00	4280	20220816	-21.50	2580	20230327	30.23	4175	-19.52	20230612	2580	30.23	20230327	4280	-21.50	20220816	2580	30.23	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
61	20230720	130504	57	100.00	KOSPI	화학	N	N	N	N	N	3395	-5	5	-0.15	42915005	12689	41.70	3370	3420	3305	4420	2380	3400	3382.06	0.29	0	-2392	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	536	-42.97	1.54	12	0.08	-79.00	2199.00	4280	20220816	-20.68	2580	20230327	31.59	4175	-18.68	20230612	2580	31.59	20230327	4280	-20.68	20220816	2580	31.59	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
62	20230720	120510	57	100.00	KOSPI	화학	N	N	N	N	N	3415	15	2	0.44	37943635	11215	36.85	3370	3420	3305	4420	2380	3400	3383.29	0.29	0	-2380	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	540	-43.23	1.55	12	0.07	-79.00	2199.00	4280	20220816	-20.21	2580	20230327	32.36	4175	-18.20	20230612	2580	32.36	20230327	4280	-20.21	20220816	2580	32.36	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
63	20230720	110508	57	100.00	KOSPI	화학	N	N	N	N	N	3400	0	3	0.00	27945620	8273	27.19	3370	3400	3305	4420	2380	3400	3377.93	0.29	0	-1705	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	537	-43.04	1.55	12	0.05	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
64	20230720	100503	57	100.00	KOSPI	화학	N	N	N	N	N	3400	0	3	0.00	19894500	5894	19.37	3370	3400	3305	4420	2380	3400	3375.38	0.29	0	-1602	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	537	-43.04	1.55	12	0.04	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
65	20230720	090503	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-85	5	-2.50	915125	274	0.90	3370	3370	3315	4420	2380	3400	3339.87	0.29	0	147	3500	3450	3380	3330	3260	3415	3295	79	1020	500	2510	5	1	15800000	524	-41.96	1.51	12	0.00	-79.00	2199.00	4280	20220816	-22.55	2580	20230327	28.49	4175	-20.60	20230612	2580	28.49	20230327	4280	-22.55	20220816	2580	28.49	20230327	0.98	N	051630	500	79 억	45869	N	N	5	N	N
66	20230719	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-10	5	-0.29	100348170	29791	64.18	3410	3430	3310	4430	2390	3410	3368.41	0.26	0	4281	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	537	-43.04	1.55	12	0.19	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.94	N	051630	500	79 억	41442	N	N	5	N	N
67	20230719	150512	57	100.00	KOSPI	화학	N	N	N	N	N	3375	-35	5	-1.03	89334035	26517	57.13	3410	3430	3310	4430	2390	3410	3368.93	0.26	0	4042	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	533	-42.72	1.53	12	0.17	-79.00	2199.00	4280	20220816	-21.14	2580	20230327	30.81	4175	-19.16	20230612	2580	30.81	20230327	4280	-21.14	20220816	2580	30.81	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
68	20230719	140513	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-10	5	-0.29	75576985	22421	48.30	3410	3430	3310	4430	2390	3410	3370.81	0.26	0	3585	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	537	-43.04	1.55	12	0.14	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
69	20230719	130507	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-10	5	-0.29	75509195	22401	48.26	3410	3430	3310	4430	2390	3410	3370.80	0.26	0	3585	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	537	-43.04	1.55	12	0.14	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
70	20230719	120512	57	100.00	KOSPI	화학	N	N	N	N	N	3370	-40	5	-1.17	58083685	17224	37.11	3410	3430	3310	4430	2390	3410	3372.25	0.26	0	3180	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	532	-42.66	1.53	12	0.11	-79.00	2199.00	4280	20220816	-21.26	2580	20230327	30.62	4175	-19.28	20230612	2580	30.62	20230327	4280	-21.26	20220816	2580	30.62	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
71	20230719	110513	57	100.00	KOSPI	화학	N	N	N	N	N	3420	10	2	0.29	53049760	15731	33.89	3410	3430	3310	4430	2390	3410	3372.31	0.26	0	3183	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	540	-43.29	1.56	12	0.10	-79.00	2199.00	4280	20220816	-20.09	2580	20230327	32.56	4175	-18.08	20230612	2580	32.56	20230327	4280	-20.09	20220816	2580	32.56	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
72	20230719	100509	57	100.00	KOSPI	화학	N	N	N	N	N	3365	-45	5	-1.32	34473190	10270	22.13	3410	3410	3310	4430	2390	3410	3356.69	0.26	0	2505	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	532	-42.59	1.53	12	0.06	-79.00	2199.00	4280	20220816	-21.38	2580	20230327	30.43	4175	-19.40	20230612	2580	30.43	20230327	4280	-21.38	20220816	2580	30.43	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
73	20230719	090509	57	100.00	KOSPI	화학	N	N	N	N	N	3360	-50	5	-1.47	4363580	1290	2.78	3410	3410	3320	4430	2390	3410	3382.62	0.26	0	0	3613	3511	3448	3346	3283	3480	3315	79	1020	500	2520	5	1	15800000	531	-42.53	1.53	12	0.01	-79.00	2199.00	4280	20220816	-21.50	2580	20230327	30.23	4175	-19.52	20230612	2580	30.23	20230327	4280	-21.50	20220816	2580	30.23	20230327	0.94	N	051630	500	79 억	41442	N	N	29	N	N
74	20230718	160508	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-80	5	-2.29	158619510	46197	71.29	3490	3550	3385	4535	2445	3490	3433.55	0.30	0	-5984	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	539	-43.16	1.55	12	0.29	-79.00	2199.00	4280	20220816	-20.33	2580	20230327	32.17	4175	-18.32	20230612	2580	32.17	20230327	4280	-20.33	20220816	2580	32.17	20230327	0.92	N	051630	500	79 억	46982	N	N	29	N	N
75	20230718	150508	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-90	5	-2.58	153425500	44671	68.93	3490	3550	3385	4535	2445	3490	3434.57	0.30	0	-5828	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	537	-43.04	1.55	12	0.28	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
76	20230718	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3415	-75	5	-2.15	131088605	38100	58.79	3490	3550	3390	4535	2445	3490	3440.65	0.30	0	-4676	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	540	-43.23	1.55	12	0.24	-79.00	2199.00	4280	20220816	-20.21	2580	20230327	32.36	4175	-18.20	20230612	2580	32.36	20230327	4280	-20.21	20220816	2580	32.36	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
77	20230718	130506	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-55	5	-1.58	104124355	30166	46.55	3490	3550	3400	4535	2445	3490	3451.71	0.30	0	-4469	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	543	-43.48	1.56	12	0.19	-79.00	2199.00	4280	20220816	-19.74	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4280	-19.74	20220816	2580	33.14	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
78	20230718	120509	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-85	5	-2.44	91547025	26474	40.85	3490	3550	3405	4535	2445	3490	3458.00	0.30	0	-4150	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	538	-43.10	1.55	12	0.17	-79.00	2199.00	4280	20220816	-20.44	2580	20230327	31.98	4175	-18.44	20230612	2580	31.98	20230327	4280	-20.44	20220816	2580	31.98	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
79	20230718	110510	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-10	5	-0.29	68827570	19845	30.62	3490	3550	3450	4535	2445	3490	3468.26	0.30	0	-5678	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	550	-44.05	1.58	12	0.13	-79.00	2199.00	4280	20220816	-18.69	2580	20230327	34.88	4175	-16.65	20230612	2580	34.88	20230327	4280	-18.69	20220816	2580	34.88	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
80	20230718	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-5	5	-0.14	51216170	14752	22.76	3490	3550	3460	4535	2445	3490	3471.81	0.30	0	-4488	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	551	-44.11	1.58	12	0.09	-79.00	2199.00	4280	20220816	-18.57	2580	20230327	35.08	4175	-16.53	20230612	2580	35.08	20230327	4280	-18.57	20220816	2580	35.08	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
81	20230718	090506	57	100.00	KOSPI	화학	N	N	N	N	N	3490	0	3	0.00	11788845	3381	5.22	3490	3550	3460	4535	2445	3490	3486.79	0.30	0	-2181	3633	3561	3488	3416	3343	3597	3452	79	1045	500	2580	5	1	15800000	551	-44.18	1.59	12	0.02	-79.00	2199.00	4280	20220816	-18.46	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4280	-18.46	20220816	2580	35.27	20230327	0.92	N	051630	500	79 억	46982	N	N	31	N	N
82	20230717	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3490	25	2	0.72	223489745	64115	66.16	3460	3560	3415	4500	2430	3465	3485.76	0.25	0	4799	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	551	-44.18	1.59	12	0.41	-79.00	2199.00	4280	20220816	-18.46	2580	20230327	35.27	4175	-16.41	20230612	2580	35.27	20230327	4280	-18.46	20220816	2580	35.27	20230327	0.99	N	051630	500	79 억	39771	N	N	31	N	N
83	20230717	150504	57	100.00	KOSPI	화학	N	N	N	N	N	3495	30	2	0.87	195714390	56137	57.93	3460	3560	3415	4500	2430	3465	3486.37	0.25	0	2886	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	552	-44.24	1.59	12	0.36	-79.00	2199.00	4280	20220816	-18.34	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4280	-18.34	20220816	2580	35.47	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
84	20230717	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3515	50	2	1.44	155046460	44503	45.92	3460	3560	3415	4500	2430	3465	3483.96	0.25	0	3466	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	555	-44.49	1.60	12	0.28	-79.00	2199.00	4280	20220816	-17.87	2580	20230327	36.24	4175	-15.81	20230612	2580	36.24	20230327	4280	-17.87	20220816	2580	36.24	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
85	20230717	130502	57	100.00	KOSPI	화학	N	N	N	N	N	3500	35	2	1.01	132955925	38197	39.41	3460	3560	3415	4500	2430	3465	3480.79	0.25	0	3067	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	553	-44.30	1.59	12	0.24	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
86	20230717	120508	57	100.00	KOSPI	화학	N	N	N	N	N	3495	30	2	0.87	130233635	37420	38.61	3460	3560	3415	4500	2430	3465	3480.32	0.25	0	2914	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	552	-44.24	1.59	12	0.24	-79.00	2199.00	4280	20220816	-18.34	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4280	-18.34	20220816	2580	35.47	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
87	20230717	110502	57	100.00	KOSPI	화학	N	N	N	N	N	3495	30	2	0.87	96246715	27768	28.65	3460	3525	3415	4500	2430	3465	3466.10	0.25	0	-142	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	552	-44.24	1.59	12	0.18	-79.00	2199.00	4280	20220816	-18.34	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4280	-18.34	20220816	2580	35.47	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
88	20230717	100503	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-30	5	-0.87	44810655	13028	13.44	3460	3465	3415	4500	2430	3465	3439.57	0.25	0	284	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	543	-43.48	1.56	12	0.08	-79.00	2199.00	4280	20220816	-19.74	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4280	-19.74	20220816	2580	33.14	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
89	20230717	090502	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-30	5	-0.87	12476950	3614	3.73	3460	3460	3435	4500	2430	3465	3452.39	0.25	0	330	3571	3517	3456	3402	3341	3545	3430	79	1035	500	2560	5	1	15800000	543	-43.48	1.56	12	0.02	-79.00	2199.00	4280	20220816	-19.74	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4280	-19.74	20220816	2580	33.14	20230327	0.99	N	051630	500	79 억	39771	N	N	9	N	N
90	20230714	160501	57	100.00	KOSPI	화학	N	N	N	N	N	3465	20	2	0.58	332593715	96872	6.09	3450	3510	3395	4475	2415	3445	3433.33	0.21	0	6546	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	547	-43.86	1.58	12	0.61	-79.00	2199.00	4280	20220816	-19.04	2580	20230327	34.30	4175	-17.01	20230612	2580	34.30	20230327	4280	-19.04	20220816	2580	34.30	20230327	0.98	N	051630	500	79 억	33410	N	N	9	N	N
91	20230714	150505	57	100.00	KOSPI	화학	N	N	N	N	N	3445	0	3	0.00	318025275	92657	5.83	3450	3510	3395	4475	2415	3445	3432.29	0.21	0	6278	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	544	-43.61	1.57	12	0.59	-79.00	2199.00	4280	20220816	-19.51	2580	20230327	33.53	4175	-17.49	20230612	2580	33.53	20230327	4280	-19.51	20220816	2580	33.53	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
92	20230714	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3440	-5	5	-0.15	305025880	88873	5.59	3450	3510	3395	4475	2415	3445	3432.15	0.21	0	6657	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	544	-43.54	1.56	12	0.56	-79.00	2199.00	4280	20220816	-19.63	2580	20230327	33.33	4175	-17.60	20230612	2580	33.33	20230327	4280	-19.63	20220816	2580	33.33	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
93	20230714	130500	57	100.00	KOSPI	화학	N	N	N	N	N	3425	-20	5	-0.58	253454940	73962	4.65	3450	3510	3395	4475	2415	3445	3426.83	0.21	0	7547	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	541	-43.35	1.56	12	0.47	-79.00	2199.00	4280	20220816	-19.98	2580	20230327	32.75	4175	-17.96	20230612	2580	32.75	20230327	4280	-19.98	20220816	2580	32.75	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
94	20230714	120501	57	100.00	KOSPI	화학	N	N	N	N	N	3415	-30	5	-0.87	229859270	67031	4.22	3450	3510	3395	4475	2415	3445	3429.15	0.21	0	7392	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	540	-43.23	1.55	12	0.42	-79.00	2199.00	4280	20220816	-20.21	2580	20230327	32.36	4175	-18.20	20230612	2580	32.36	20230327	4280	-20.21	20220816	2580	32.36	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
95	20230714	110504	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-40	5	-1.16	181472275	52890	3.33	3450	3510	3395	4475	2415	3445	3431.13	0.21	0	5072	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	538	-43.10	1.55	12	0.33	-79.00	2199.00	4280	20220816	-20.44	2580	20230327	31.98	4175	-18.44	20230612	2580	31.98	20230327	4280	-20.44	20220816	2580	31.98	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
96	20230714	100507	57	100.00	KOSPI	화학	N	N	N	N	N	3405	-40	5	-1.16	161971190	47167	2.97	3450	3510	3395	4475	2415	3445	3433.99	0.21	0	3432	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	538	-43.10	1.55	12	0.30	-79.00	2199.00	4280	20220816	-20.44	2580	20230327	31.98	4175	-18.44	20230612	2580	31.98	20230327	4280	-20.44	20220816	2580	31.98	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
97	20230714	090503	57	100.00	KOSPI	화학	N	N	N	N	N	3495	50	2	1.45	16039630	4620	0.29	3450	3510	3450	4475	2415	3445	3471.78	0.21	0	-1434	4005	3725	3500	3220	2995	3865	3360	79	1030	500	2540	5	1	15800000	552	-44.24	1.59	12	0.03	-79.00	2199.00	4280	20220816	-18.34	2580	20230327	35.47	4175	-16.29	20230612	2580	35.47	20230327	4280	-18.34	20220816	2580	35.47	20230327	0.98	N	051630	500	79 억	33410	N	N	194	N	N
98	20230713	160501	57	100.00	KOSPI	화학	N	N	N	N	N	3445	120	2	3.61	5615612795	1585288	8594.21	3325	3780	3275	4320	2330	3325	3542.33	0.30	0	-12734	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	544	-43.61	1.57	12	10.03	-79.00	2199.00	4280	20220816	-19.51	2580	20230327	33.53	4175	-17.49	20230612	2580	33.53	20230327	4280	-19.51	20220816	2580	33.53	20230327	0.96	N	051630	500	79 억	46719	N	N	194	N	N
99	20230713	150457	57	100.00	KOSPI	화학	N	N	N	N	N	3510	185	2	5.56	5507687790	1554048	8424.85	3325	3780	3275	4320	2330	3325	3544.09	0.30	0	-17693	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	555	-44.43	1.60	12	9.84	-79.00	2199.00	4280	20220816	-17.99	2580	20230327	36.05	4175	-15.93	20230612	2580	36.05	20230327	4280	-17.99	20220816	2580	36.05	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
100	20230713	140457	57	100.00	KOSPI	화학	N	N	N	N	N	3455	130	2	3.91	4592097635	1293418	7011.92	3325	3780	3275	4320	2330	3325	3550.36	0.30	0	-12759	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	546	-43.73	1.57	12	8.19	-79.00	2199.00	4280	20220816	-19.28	2580	20230327	33.91	4175	-17.25	20230612	2580	33.91	20230327	4280	-19.28	20220816	2580	33.91	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
101	20230713	130459	57	100.00	KOSPI	화학	N	N	N	N	N	3530	205	2	6.17	3896888825	1091422	5916.85	3325	3780	3275	4320	2330	3325	3570.47	0.30	0	-19451	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	558	-44.68	1.61	12	6.91	-79.00	2199.00	4280	20220816	-17.52	2580	20230327	36.82	4175	-15.45	20230612	2580	36.82	20230327	4280	-17.52	20220816	2580	36.82	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
102	20230713	120455	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	86325370	25851	140.14	3325	3375	3275	4320	2330	3325	3339.34	0.30	0	-1906	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	525	-42.09	1.51	12	0.16	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
103	20230713	110500	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	77396300	23180	125.66	3325	3375	3275	4320	2330	3325	3338.93	0.30	0	-1858	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	525	-42.09	1.51	12	0.15	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
104	20230713	100459	57	100.00	KOSPI	화학	N	N	N	N	N	3375	50	2	1.50	67497525	20207	109.55	3325	3375	3275	4320	2330	3325	3340.30	0.30	0	-1762	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	533	-42.72	1.53	12	0.13	-79.00	2199.00	4280	20220816	-21.14	2580	20230327	30.81	4175	-19.16	20230612	2580	30.81	20230327	4280	-21.14	20220816	2580	30.81	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
105	20230713	090419	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	36575	11	0.06	3325	3325	3325	4320	2330	3325	3325.00	0.30	0	0	3421	3372	3331	3282	3241	3352	3262	79	995	500	2460	5	1	15800000	525	-42.09	1.51	12	0.00	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.96	N	051630	500	79 억	46719	N	N	13	N	N
106	20230712	160455	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	61148705	18446	109.05	3380	3380	3290	4320	2330	3325	3315.01	0.31	0	-1307	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	525	-42.09	1.51	12	0.12	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.96	N	051630	500	79 억	49608	N	N	13	N	N
107	20230712	150453	57	100.00	KOSPI	화학	N	N	N	N	N	3335	10	2	0.30	57127230	17234	101.89	3380	3380	3290	4320	2330	3325	3314.80	0.31	0	-1244	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	527	-42.22	1.52	12	0.11	-79.00	2199.00	4280	20220816	-22.08	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4280	-22.08	20220816	2580	29.26	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
108	20230712	140452	57	100.00	KOSPI	화학	N	N	N	N	N	3340	15	2	0.45	54975405	16589	98.07	3380	3380	3290	4320	2330	3325	3313.97	0.31	0	-947	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	528	-42.28	1.52	12	0.10	-79.00	2199.00	4280	20220816	-21.96	2580	20230327	29.46	4175	-20.00	20230612	2580	29.46	20230327	4280	-21.96	20220816	2580	29.46	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
109	20230712	130454	57	100.00	KOSPI	화학	N	N	N	N	N	3330	5	2	0.15	46862075	14149	83.65	3380	3380	3290	4320	2330	3325	3312.04	0.31	0	-947	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	526	-42.15	1.51	12	0.09	-79.00	2199.00	4280	20220816	-22.20	2580	20230327	29.07	4175	-20.24	20230612	2580	29.07	20230327	4280	-22.20	20220816	2580	29.07	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
110	20230712	120454	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-25	5	-0.75	41196295	12440	73.54	3380	3380	3290	4320	2330	3325	3311.60	0.31	0	-534	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	521	-41.77	1.50	12	0.08	-79.00	2199.00	4280	20220816	-22.90	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4280	-22.90	20220816	2580	27.91	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
111	20230712	110454	57	100.00	KOSPI	화학	N	N	N	N	N	3325	0	3	0.00	25290325	7619	45.04	3380	3380	3290	4320	2330	3325	3319.38	0.31	0	23	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	525	-42.09	1.51	12	0.05	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
112	20230712	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-10	5	-0.30	22768950	6860	40.56	3380	3380	3290	4320	2330	3325	3319.09	0.31	0	23	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	524	-41.96	1.51	12	0.04	-79.00	2199.00	4280	20220816	-22.55	2580	20230327	28.49	4175	-20.60	20230612	2580	28.49	20230327	4280	-22.55	20220816	2580	28.49	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
113	20230712	090455	57	100.00	KOSPI	화학	N	N	N	N	N	3345	20	2	0.60	3439595	1022	6.04	3380	3380	3340	4320	2330	3325	3365.55	0.31	0	-219	3445	3385	3320	3260	3195	3415	3290	79	995	500	2460	5	1	15800000	529	-42.34	1.52	12	0.01	-79.00	2199.00	4280	20220816	-21.85	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4280	-21.85	20220816	2580	29.65	20230327	0.96	N	051630	500	79 억	49608	N	N	22	N	N
114	20230711	160448	57	100.00	KOSPI	화학	N	N	N	N	N	3325	40	2	1.22	56003160	16864	67.69	3285	3380	3255	4270	2300	3285	3320.87	0.30	0	1955	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	525	-42.09	1.51	12	0.11	-79.00	2199.00	4280	20220816	-22.31	2580	20230327	28.88	4175	-20.36	20230612	2580	28.88	20230327	4280	-22.31	20220816	2580	28.88	20230327	0.95	N	051630	500	79 억	47635	N	N	22	N	N
115	20230711	150448	57	100.00	KOSPI	화학	N	N	N	N	N	3345	60	2	1.83	48766610	14691	58.97	3285	3380	3255	4270	2300	3285	3319.49	0.30	0	1733	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	529	-42.34	1.52	12	0.09	-79.00	2199.00	4280	20220816	-21.85	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4280	-21.85	20220816	2580	29.65	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
116	20230711	140446	57	100.00	KOSPI	화학	N	N	N	N	N	3345	60	2	1.83	45957875	13852	55.60	3285	3380	3255	4270	2300	3285	3317.78	0.30	0	1733	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	529	-42.34	1.52	12	0.09	-79.00	2199.00	4280	20220816	-21.85	2580	20230327	29.65	4175	-19.88	20230612	2580	29.65	20230327	4280	-21.85	20220816	2580	29.65	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
117	20230711	130439	57	100.00	KOSPI	화학	N	N	N	N	N	3330	45	2	1.37	40987890	12363	49.62	3285	3380	3255	4270	2300	3285	3315.37	0.30	0	1737	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	526	-42.15	1.51	12	0.08	-79.00	2199.00	4280	20220816	-22.20	2580	20230327	29.07	4175	-20.24	20230612	2580	29.07	20230327	4280	-22.20	20220816	2580	29.07	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
118	20230711	120451	57	100.00	KOSPI	화학	N	N	N	N	N	3335	50	2	1.52	34578635	10436	41.89	3285	3380	3255	4270	2300	3285	3313.40	0.30	0	1999	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	527	-42.22	1.52	12	0.07	-79.00	2199.00	4280	20220816	-22.08	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4280	-22.08	20220816	2580	29.26	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
119	20230711	110453	57	100.00	KOSPI	화학	N	N	N	N	N	3335	50	2	1.52	21875925	6613	26.54	3285	3380	3255	4270	2300	3285	3308.02	0.30	0	727	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	527	-42.22	1.52	12	0.04	-79.00	2199.00	4280	20220816	-22.08	2580	20230327	29.26	4175	-20.12	20230612	2580	29.26	20230327	4280	-22.08	20220816	2580	29.26	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
120	20230711	100451	57	100.00	KOSPI	화학	N	N	N	N	N	3300	15	2	0.46	8001785	2431	9.76	3285	3380	3255	4270	2300	3285	3291.56	0.30	0	731	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	521	-41.77	1.50	12	0.02	-79.00	2199.00	4280	20220816	-22.90	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4280	-22.90	20220816	2580	27.91	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
121	20230711	090450	57	100.00	KOSPI	화학	N	N	N	N	N	3290	5	2	0.15	4482435	1361	5.46	3285	3380	3285	4270	2300	3285	3293.49	0.30	0	240	3415	3350	3305	3240	3195	3327	3217	79	985	500	2430	5	1	15800000	520	-41.65	1.50	12	0.01	-79.00	2199.00	4280	20220816	-23.13	2580	20230327	27.52	4175	-21.20	20230612	2580	27.52	20230327	4280	-23.13	20220816	2580	27.52	20230327	0.95	N	051630	500	79 억	47635	N	N	0	N	N
122	20230710	160448	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-25	5	-0.76	81720170	24713	94.43	3310	3370	3260	4300	2320	3310	3306.77	0.30	0	-602	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	519	-41.58	1.49	12	0.16	-79.00	2199.00	4280	20220816	-23.25	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4280	-23.25	20220816	2580	27.33	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
123	20230710	150446	57	100.00	KOSPI	화학	N	N	N	N	N	3320	10	2	0.30	70245275	21227	81.11	3310	3370	3260	4300	2320	3310	3309.24	0.30	0	-844	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	525	-42.03	1.51	12	0.13	-79.00	2199.00	4280	20220816	-22.43	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4280	-22.43	20220816	2580	28.68	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
124	20230710	140443	57	100.00	KOSPI	화학	N	N	N	N	N	3320	10	2	0.30	61289785	18515	70.75	3310	3370	3260	4300	2320	3310	3310.28	0.30	0	-889	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	525	-42.03	1.51	12	0.12	-79.00	2199.00	4280	20220816	-22.43	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4280	-22.43	20220816	2580	28.68	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
125	20230710	130440	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-10	5	-0.30	59181405	17879	68.32	3310	3370	3260	4300	2320	3310	3310.11	0.30	0	-852	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	521	-41.77	1.50	12	0.11	-79.00	2199.00	4280	20220816	-22.90	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4280	-22.90	20220816	2580	27.91	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
126	20230710	120448	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-10	5	-0.30	46658440	14099	53.87	3310	3370	3260	4300	2320	3310	3309.34	0.30	0	-1136	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	521	-41.77	1.50	12	0.09	-79.00	2199.00	4280	20220816	-22.90	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4280	-22.90	20220816	2580	27.91	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
127	20230710	110449	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-20	5	-0.60	44829735	13544	51.75	3310	3370	3260	4300	2320	3310	3309.93	0.30	0	-1379	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	520	-41.65	1.50	12	0.09	-79.00	2199.00	4280	20220816	-23.13	2580	20230327	27.52	4175	-21.20	20230612	2580	27.52	20230327	4280	-23.13	20220816	2580	27.52	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
128	20230710	100448	57	100.00	KOSPI	화학	N	N	N	N	N	3350	40	2	1.21	25301900	7611	29.08	3310	3370	3310	4300	2320	3310	3324.39	0.30	0	-2126	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	529	-42.41	1.52	12	0.05	-79.00	2199.00	4280	20220816	-21.73	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4280	-21.73	20220816	2580	29.84	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
129	20230710	090444	57	100.00	KOSPI	화학	N	N	N	N	N	3310	0	3	0.00	4459690	1347	5.15	3310	3320	3310	4300	2320	3310	3310.83	0.30	0	-512	3396	3352	3266	3222	3136	3375	3245	79	990	500	2440	5	1	15800000	523	-41.90	1.51	12	0.01	-79.00	2199.00	4280	20220816	-22.66	2580	20230327	28.29	4175	-20.72	20230612	2580	28.29	20230327	4280	-22.66	20220816	2580	28.29	20230327	0.91	N	051630	500	79 억	47557	N	N	0	N	N
130	20230707	160441	57	100.00	KOSPI	화학	N	N	N	N	N	3310	50	2	1.53	84825725	25977	21.08	3230	3310	3180	4235	2285	3260	3264.06	0.29	0	1300	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	523	-41.90	1.51	12	0.16	-79.00	2199.00	4280	20220816	-22.66	2580	20230327	28.29	4175	-20.72	20230612	2580	28.29	20230327	4280	-22.66	20220816	2580	28.29	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
131	20230707	150443	57	100.00	KOSPI	화학	N	N	N	N	N	3295	35	2	1.07	70006310	21497	17.44	3230	3310	3180	4235	2285	3260	3256.56	0.29	0	1063	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	521	-41.71	1.50	12	0.14	-79.00	2199.00	4280	20220816	-23.01	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4280	-23.01	20220816	2580	27.71	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
132	20230707	140451	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	65306245	20063	16.28	3230	3310	3180	4235	2285	3260	3255.06	0.29	0	1041	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	517	-41.39	1.49	12	0.13	-79.00	2199.00	4280	20220816	-23.60	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4280	-23.60	20220816	2580	26.74	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
133	20230707	130447	57	100.00	KOSPI	화학	N	N	N	N	N	3275	15	2	0.46	50139950	15428	12.52	3230	3310	3180	4235	2285	3260	3249.93	0.29	0	769	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	517	-41.46	1.49	12	0.10	-79.00	2199.00	4280	20220816	-23.48	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4280	-23.48	20220816	2580	26.94	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
134	20230707	120446	57	100.00	KOSPI	화학	N	N	N	N	N	3275	15	2	0.46	47226245	14539	11.80	3230	3310	3180	4235	2285	3260	3248.25	0.29	0	769	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	517	-41.46	1.49	12	0.09	-79.00	2199.00	4280	20220816	-23.48	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4280	-23.48	20220816	2580	26.94	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
135	20230707	110448	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	31521765	9758	7.92	3230	3270	3180	4235	2285	3260	3230.35	0.29	0	1360	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	517	-41.39	1.49	12	0.06	-79.00	2199.00	4280	20220816	-23.60	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4280	-23.60	20220816	2580	26.74	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
136	20230707	100443	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-10	5	-0.31	28422000	8806	7.15	3230	3270	3180	4235	2285	3260	3227.57	0.29	0	1360	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	514	-41.14	1.48	12	0.06	-79.00	2199.00	4280	20220816	-24.07	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4280	-24.07	20220816	2580	25.97	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
137	20230707	090442	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	5704455	1777	1.44	3230	3240	3180	4235	2285	3260	3210.16	0.29	0	476	3453	3356	3268	3171	3083	3312	3127	79	975	500	2410	5	1	15800000	512	-41.01	1.47	12	0.01	-79.00	2199.00	4280	20220816	-24.30	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4280	-24.30	20220816	2580	25.58	20230327	0.91	N	051630	500	79 억	46257	N	N	12	N	N
138	20230706	160443	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-50	5	-1.51	398397150	123005	158.10	3365	3365	3180	4300	2320	3310	3238.86	0.20	0	15856	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	515	-41.27	1.48	12	0.78	-79.00	2199.00	4280	20220816	-23.83	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4280	-23.83	20220816	2580	26.36	20230327	0.89	N	051630	500	79 억	30997	N	N	12	N	N
139	20230706	150444	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-75	5	-2.27	380578360	117529	151.06	3365	3365	3180	4300	2320	3310	3238.17	0.20	0	16208	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	511	-40.95	1.47	12	0.74	-79.00	2199.00	4280	20220816	-24.42	2580	20230327	25.39	4175	-22.51	20230612	2580	25.39	20230327	4280	-24.42	20220816	2580	25.39	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
140	20230706	140443	57	100.00	KOSPI	화학	N	N	N	N	N	3215	-95	5	-2.87	373065565	115217	148.09	3365	3365	3180	4300	2320	3310	3237.94	0.20	0	15826	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	508	-40.70	1.46	12	0.73	-79.00	2199.00	4280	20220816	-24.88	2580	20230327	24.61	4175	-22.99	20230612	2580	24.61	20230327	4280	-24.88	20220816	2580	24.61	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
141	20230706	130443	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-120	5	-3.63	338065225	104287	134.04	3365	3365	3180	4300	2320	3310	3241.68	0.20	0	12895	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	504	-40.38	1.45	12	0.66	-79.00	2199.00	4280	20220816	-25.47	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4280	-25.47	20220816	2580	23.64	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
142	20230706	120442	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-115	5	-3.47	306236320	94329	121.24	3365	3365	3180	4300	2320	3310	3246.47	0.20	0	9996	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	505	-40.44	1.45	12	0.60	-79.00	2199.00	4280	20220816	-25.35	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4280	-25.35	20220816	2580	23.84	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
143	20230706	110446	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-45	5	-1.36	220928205	67771	87.11	3365	3365	3215	4300	2320	3310	3259.92	0.20	0	5970	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	516	-41.33	1.48	12	0.43	-79.00	2199.00	4280	20220816	-23.71	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4280	-23.71	20220816	2580	26.55	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
144	20230706	100443	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-60	5	-1.81	204003900	62573	80.43	3365	3365	3215	4300	2320	3310	3260.25	0.20	0	5768	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	514	-41.14	1.48	12	0.40	-79.00	2199.00	4280	20220816	-24.07	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4280	-24.07	20220816	2580	25.97	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
145	20230706	090443	57	100.00	KOSPI	화학	N	N	N	N	N	3320	10	2	0.30	20259435	6067	7.80	3365	3365	3310	4300	2320	3310	3339.28	0.20	0	-2996	3463	3386	3348	3271	3233	3367	3252	79	990	500	2440	5	1	15800000	525	-42.03	1.51	12	0.04	-79.00	2199.00	4280	20220816	-22.43	2580	20230327	28.68	4175	-20.48	20230612	2580	28.68	20230327	4280	-22.43	20220816	2580	28.68	20230327	0.89	N	051630	500	79 억	30997	N	N	0	N	N
146	20230705	160441	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-100	5	-2.93	260865120	77700	59.15	3410	3425	3310	4430	2390	3410	3358.47	0.19	0	1297	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	523	-41.90	1.51	12	0.49	-79.00	2199.00	4280	20220816	-22.66	2580	20230327	28.29	4175	-20.72	20230612	2580	28.29	20230327	4280	-22.66	20220816	2580	28.29	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
147	20230705	150440	57	100.00	KOSPI	화학	N	N	N	N	N	3350	-60	5	-1.76	216544060	64319	48.97	3410	3425	3325	4430	2390	3410	3366.72	0.19	0	1843	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	529	-42.41	1.52	12	0.41	-79.00	2199.00	4280	20220816	-21.73	2580	20230327	29.84	4175	-19.76	20230612	2580	29.84	20230327	4280	-21.73	20220816	2580	29.84	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
148	20230705	140435	57	100.00	KOSPI	화학	N	N	N	N	N	3355	-55	5	-1.61	174220195	51635	39.31	3410	3425	3340	4430	2390	3410	3374.07	0.19	0	3292	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	530	-42.47	1.53	12	0.33	-79.00	2199.00	4280	20220816	-21.61	2580	20230327	30.04	4175	-19.64	20230612	2580	30.04	20230327	4280	-21.61	20220816	2580	30.04	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
149	20230705	130435	57	100.00	KOSPI	화학	N	N	N	N	N	3390	-20	5	-0.59	115969725	34315	26.12	3410	3425	3355	4430	2390	3410	3379.56	0.19	0	3286	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	536	-42.91	1.54	12	0.22	-79.00	2199.00	4280	20220816	-20.79	2580	20230327	31.40	4175	-18.80	20230612	2580	31.40	20230327	4280	-20.79	20220816	2580	31.40	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
150	20230705	120435	57	100.00	KOSPI	화학	N	N	N	N	N	3400	-10	5	-0.29	89335525	26414	20.11	3410	3425	3355	4430	2390	3410	3382.13	0.19	0	3372	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	537	-43.04	1.55	12	0.17	-79.00	2199.00	4280	20220816	-20.56	2580	20230327	31.78	4175	-18.56	20230612	2580	31.78	20230327	4280	-20.56	20220816	2580	31.78	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
151	20230705	110439	57	100.00	KOSPI	화학	N	N	N	N	N	3385	-25	5	-0.73	88867880	26276	20.00	3410	3425	3355	4430	2390	3410	3382.09	0.19	0	3431	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	535	-42.85	1.54	12	0.17	-79.00	2199.00	4280	20220816	-20.91	2580	20230327	31.20	4175	-18.92	20230612	2580	31.20	20230327	4280	-20.91	20220816	2580	31.20	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
152	20230705	100437	57	100.00	KOSPI	화학	N	N	N	N	N	3415	5	2	0.15	17583380	5164	3.93	3410	3425	3385	4430	2390	3410	3404.99	0.19	0	-874	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	540	-43.23	1.55	12	0.03	-79.00	2199.00	4280	20220816	-20.21	2580	20230327	32.36	4175	-18.20	20230612	2580	32.36	20230327	4280	-20.21	20220816	2580	32.36	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
153	20230705	090436	57	100.00	KOSPI	화학	N	N	N	N	N	3385	-25	5	-0.73	7739675	2273	1.73	3410	3410	3385	4430	2390	3410	3405.05	0.19	0	196	3606	3507	3446	3347	3286	3477	3317	79	1020	500	2520	5	1	15800000	535	-42.85	1.54	12	0.01	-79.00	2199.00	4280	20220816	-20.91	2580	20230327	31.20	4175	-18.92	20230612	2580	31.20	20230327	4280	-20.91	20220816	2580	31.20	20230327	0.89	N	051630	500	79 억	30667	N	N	0	N	N
154	20230704	160436	57	100.00	KOSPI	화학	N	N	N	N	N	3410	-110	5	-3.12	440910195	128720	372.63	3510	3545	3385	4575	2465	3520	3425.48	0.13	0	10538	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	539	-43.16	1.55	12	0.81	-79.00	2199.00	4280	20220816	-20.33	2580	20230327	32.17	4175	-18.32	20230612	2580	32.17	20230327	4280	-20.33	20220816	2580	32.17	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
155	20230704	150431	57	100.00	KOSPI	화학	N	N	N	N	N	3415	-105	5	-2.98	380464695	110948	321.18	3510	3545	3400	4575	2465	3520	3429.22	0.13	0	10707	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	540	-43.23	1.55	12	0.70	-79.00	2199.00	4280	20220816	-20.21	2580	20230327	32.36	4175	-18.20	20230612	2580	32.36	20230327	4280	-20.21	20220816	2580	32.36	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
156	20230704	140435	57	100.00	KOSPI	화학	N	N	N	N	N	3420	-100	5	-2.84	367936985	107284	310.57	3510	3545	3400	4575	2465	3520	3429.56	0.13	0	12279	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	540	-43.29	1.56	12	0.68	-79.00	2199.00	4280	20220816	-20.09	2580	20230327	32.56	4175	-18.08	20230612	2580	32.56	20230327	4280	-20.09	20220816	2580	32.56	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
157	20230704	130428	57	100.00	KOSPI	화학	N	N	N	N	N	3430	-90	5	-2.56	341945095	99696	288.61	3510	3545	3400	4575	2465	3520	3429.88	0.13	0	11483	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	542	-43.42	1.56	12	0.63	-79.00	2199.00	4280	20220816	-19.86	2580	20230327	32.95	4175	-17.84	20230612	2580	32.95	20230327	4280	-19.86	20220816	2580	32.95	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
158	20230704	120432	57	100.00	KOSPI	화학	N	N	N	N	N	3435	-85	5	-2.41	335961930	97955	283.57	3510	3545	3400	4575	2465	3520	3429.76	0.13	0	12110	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	543	-43.48	1.56	12	0.62	-79.00	2199.00	4280	20220816	-19.74	2580	20230327	33.14	4175	-17.72	20230612	2580	33.14	20230327	4280	-19.74	20220816	2580	33.14	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
159	20230704	110428	57	100.00	KOSPI	화학	N	N	N	N	N	3425	-95	5	-2.70	277382020	80766	233.81	3510	3545	3400	4575	2465	3520	3434.39	0.13	0	10299	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	541	-43.35	1.56	12	0.51	-79.00	2199.00	4280	20220816	-19.98	2580	20230327	32.75	4175	-17.96	20230612	2580	32.75	20230327	4280	-19.98	20220816	2580	32.75	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
160	20230704	100427	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-50	5	-1.42	74978245	21539	62.35	3510	3545	3460	4575	2465	3520	3481.05	0.13	0	-4469	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	548	-43.92	1.58	12	0.14	-79.00	2199.00	4280	20220816	-18.93	2580	20230327	34.50	4175	-16.89	20230612	2580	34.50	20230327	4280	-18.93	20220816	2580	34.50	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
161	20230704	090427	57	100.00	KOSPI	화학	N	N	N	N	N	3545	25	2	0.71	7226030	2058	5.96	3510	3545	3485	4575	2465	3520	3511.19	0.13	0	-101	3593	3556	3518	3481	3443	3537	3462	79	1055	500	2600	5	1	15800000	560	-44.87	1.61	12	0.01	-79.00	2199.00	4280	20220816	-17.17	2580	20230327	37.40	4175	-15.09	20230612	2580	37.40	20230327	4280	-17.17	20220816	2580	37.40	20230327	0.89	N	051630	500	79 억	20946	N	N	0	N	N
162	20230703	160423	57	100.00	KOSPI	화학	N	N	N	N	N	3520	20	2	0.57	118878530	33912	92.84	3555	3555	3480	4550	2450	3500	3505.50	0.10	0	5146	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	556	-44.56	1.60	12	0.21	-79.00	2199.00	4280	20220816	-17.76	2580	20230327	36.43	4175	-15.69	20230612	2580	36.43	20230327	4280	-17.76	20220816	2580	36.43	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
163	20230703	150426	57	100.00	KOSPI	화학	N	N	N	N	N	3520	20	2	0.57	108556800	30965	84.77	3555	3555	3480	4550	2450	3500	3505.79	0.10	0	5206	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	556	-44.56	1.60	12	0.20	-79.00	2199.00	4280	20220816	-17.76	2580	20230327	36.43	4175	-15.69	20230612	2580	36.43	20230327	4280	-17.76	20220816	2580	36.43	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
164	20230703	140425	57	100.00	KOSPI	화학	N	N	N	N	N	3505	5	2	0.14	91667960	26144	71.57	3555	3555	3480	4550	2450	3500	3506.27	0.10	0	4901	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	554	-44.37	1.59	12	0.17	-79.00	2199.00	4280	20220816	-18.11	2580	20230327	35.85	4175	-16.05	20230612	2580	35.85	20230327	4280	-18.11	20220816	2580	35.85	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
165	20230703	130425	57	100.00	KOSPI	화학	N	N	N	N	N	3535	35	2	1.00	81626940	23290	63.76	3555	3555	3480	4550	2450	3500	3504.81	0.10	0	4971	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	559	-44.75	1.61	12	0.15	-79.00	2199.00	4280	20220816	-17.41	2580	20230327	37.02	4175	-15.33	20230612	2580	37.02	20230327	4280	-17.41	20220816	2580	37.02	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
166	20230703	120426	57	100.00	KOSPI	화학	N	N	N	N	N	3535	35	2	1.00	78466575	22393	61.30	3555	3555	3480	4550	2450	3500	3504.07	0.10	0	4576	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	559	-44.75	1.61	12	0.14	-79.00	2199.00	4280	20220816	-17.41	2580	20230327	37.02	4175	-15.33	20230612	2580	37.02	20230327	4280	-17.41	20220816	2580	37.02	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
167	20230703	110423	57	100.00	KOSPI	화학	N	N	N	N	N	3500	0	3	0.00	50052245	14302	39.15	3555	3555	3480	4550	2450	3500	3499.67	0.10	0	2056	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	553	-44.30	1.59	12	0.09	-79.00	2199.00	4280	20220816	-18.22	2580	20230327	35.66	4175	-16.17	20230612	2580	35.66	20230327	4280	-18.22	20220816	2580	35.66	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
168	20230703	100418	57	100.00	KOSPI	화학	N	N	N	N	N	3520	20	2	0.57	35420660	10129	27.73	3555	3555	3480	4550	2450	3500	3496.96	0.10	0	1726	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	556	-44.56	1.60	12	0.06	-79.00	2199.00	4280	20220816	-17.76	2580	20230327	36.43	4175	-15.69	20230612	2580	36.43	20230327	4280	-17.76	20220816	2580	36.43	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N
169	20230703	090420	57	100.00	KOSPI	화학	N	N	N	N	N	3555	55	2	1.57	5539385	1575	4.31	3555	3555	3500	4550	2450	3500	3517.07	0.10	0	469	3646	3572	3521	3447	3396	3610	3485	79	1050	500	2590	5	1	15800000	562	-45.00	1.62	12	0.01	-79.00	2199.00	4280	20220816	-16.94	2580	20230327	37.79	4175	-14.85	20230612	2580	37.79	20230327	4280	-16.94	20220816	2580	37.79	20230327	0.89	N	051630	500	79 억	15221	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History