KissMeData/079980/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160643	57	100.00	KOSPI		화학	N	N	N	N	N	4010	10	2	0.25	204251485	50960	139.90	4000	4075	3975	5200	2800	4000	4008.07	1.35	0	-7910	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1383	-1.72	0.35	12	0.15	-2336.00	11575.00	6570	20220804	-38.96	3625	20230727	10.62	5370	-25.33	20230412	3625	10.62	20230727	6570	-38.96	20220804	3625	10.62	20230727	0.37	N	079980	5000	1725 억	466741	N	N	9	N	N
3	20230731	150645	57	100.00	KOSPI		화학	N	N	N	N	N	4005	5	2	0.12	199305475	49722	136.50	4000	4075	3975	5200	2800	4000	4008.40	1.35	0	-7910	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1382	-1.71	0.35	12	0.14	-2336.00	11575.00	6570	20220804	-39.04	3625	20230727	10.48	5370	-25.42	20230412	3625	10.48	20230727	6570	-39.04	20220804	3625	10.48	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
4	20230731	140647	57	100.00	KOSPI		화학	N	N	N	N	N	4000	0	3	0.00	189765685	47339	129.96	4000	4075	3975	5200	2800	4000	4008.65	1.35	0	-8402	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1380	-1.71	0.35	12	0.14	-2336.00	11575.00	6570	20220804	-39.12	3625	20230727	10.34	5370	-25.51	20230412	3625	10.34	20230727	6570	-39.12	20220804	3625	10.34	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
5	20230731	130646	57	100.00	KOSPI		화학	N	N	N	N	N	4005	5	2	0.12	173206225	43199	118.59	4000	4075	3975	5200	2800	4000	4009.50	1.35	0	-8002	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1382	-1.71	0.35	12	0.13	-2336.00	11575.00	6570	20220804	-39.04	3625	20230727	10.48	5370	-25.42	20230412	3625	10.48	20230727	6570	-39.04	20220804	3625	10.48	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
6	20230731	120652	57	100.00	KOSPI		화학	N	N	N	N	N	4030	30	2	0.75	171012150	42653	117.09	4000	4075	3975	5200	2800	4000	4009.38	1.35	0	-7968	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1390	-1.73	0.35	12	0.12	-2336.00	11575.00	6570	20220804	-38.66	3625	20230727	11.17	5370	-24.95	20230412	3625	11.17	20230727	6570	-38.66	20220804	3625	11.17	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
7	20230731	110656	57	100.00	KOSPI		화학	N	N	N	N	N	3985	-15	5	-0.38	154805100	38615	106.01	4000	4075	3975	5200	2800	4000	4008.94	1.35	0	-7375	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1375	-1.71	0.34	12	0.11	-2336.00	11575.00	6570	20220804	-39.35	3625	20230727	9.93	5370	-25.79	20230412	3625	9.93	20230727	6570	-39.35	20220804	3625	9.93	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
8	20230731	100651	57	100.00	KOSPI		화학	N	N	N	N	N	3980	-20	5	-0.50	152850355	38125	104.66	4000	4075	3975	5200	2800	4000	4009.19	1.35	0	-7354	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1373	-1.70	0.34	12	0.11	-2336.00	11575.00	6570	20220804	-39.42	3625	20230727	9.79	5370	-25.88	20230412	3625	9.79	20230727	6570	-39.42	20220804	3625	9.79	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
9	20230731	090645	57	100.00	KOSPI		화학	N	N	N	N	N	4070	70	2	1.75	2950825	727	2.00	4000	4075	4000	5200	2800	4000	4058.91	1.35	0	-1	4133	4066	3983	3916	3833	4075	3925	1725	1200	5000	2800	5	1	34500000	1404	-1.74	0.35	12	0.00	-2336.00	11575.00	6570	20220804	-38.05	3625	20230727	12.28	5370	-24.21	20230412	3625	12.28	20230727	6570	-38.05	20220804	3625	12.28	20230727	0.37	N	079980	5000	1725 억	466741	N	N	18	N	N
10	20230728	160646	57	100.00	KOSPI		화학	N	N	N	N	N	4000	75	2	1.91	145298460	36426	87.32	4000	4050	3900	5100	2750	3925	3988.87	1.35	0	1350	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1380	-1.71	0.35	12	0.11	-2336.00	11575.00	6570	20220804	-39.12	3625	20230727	10.34	5370	-25.51	20230412	3625	10.34	20230727	6570	-39.12	20220804	3625	10.34	20230727	0.42	N	079980	5000	1725 억	466846	N	N	18	N	N
11	20230728	150647	57	100.00	KOSPI		화학	N	N	N	N	N	4000	75	2	1.91	133595690	33501	80.31	4000	4050	3900	5100	2750	3925	3987.81	1.35	0	1494	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1380	-1.71	0.35	12	0.10	-2336.00	11575.00	6570	20220804	-39.12	3625	20230727	10.34	5370	-25.51	20230412	3625	10.34	20230727	6570	-39.12	20220804	3625	10.34	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
12	20230728	140643	57	100.00	KOSPI		화학	N	N	N	N	N	3995	70	2	1.78	119947575	30094	72.14	4000	4050	3900	5100	2750	3925	3985.76	1.35	0	1709	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1378	-1.71	0.35	12	0.09	-2336.00	11575.00	6570	20220804	-39.19	3625	20230727	10.21	5370	-25.61	20230412	3625	10.21	20230727	6570	-39.19	20220804	3625	10.21	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
13	20230728	130647	57	100.00	KOSPI		화학	N	N	N	N	N	4040	115	2	2.93	96355245	24195	58.00	4000	4050	3900	5100	2750	3925	3982.44	1.35	0	1566	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1394	-1.73	0.35	12	0.07	-2336.00	11575.00	6570	20220804	-38.51	3625	20230727	11.45	5370	-24.77	20230412	3625	11.45	20230727	6570	-38.51	20220804	3625	11.45	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
14	20230728	120644	57	100.00	KOSPI		화학	N	N	N	N	N	3965	40	2	1.02	38060670	9658	23.15	4000	4000	3900	5100	2750	3925	3940.84	1.35	0	56	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1368	-1.70	0.34	12	0.03	-2336.00	11575.00	6570	20220804	-39.65	3625	20230727	9.38	5370	-26.16	20230412	3625	9.38	20230727	6570	-39.65	20220804	3625	9.38	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
15	20230728	110650	57	100.00	KOSPI		화학	N	N	N	N	N	3925	0	3	0.00	36734255	9323	22.35	4000	4000	3900	5100	2750	3925	3940.18	1.35	0	56	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1354	-1.68	0.34	12	0.03	-2336.00	11575.00	6570	20220804	-40.26	3625	20230727	8.28	5370	-26.91	20230412	3625	8.28	20230727	6570	-40.26	20220804	3625	8.28	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
16	20230728	100641	57	100.00	KOSPI		화학	N	N	N	N	N	3905	-20	5	-0.51	23605345	5966	14.30	4000	4000	3900	5100	2750	3925	3956.65	1.35	0	-37	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1347	-1.67	0.34	12	0.02	-2336.00	11575.00	6570	20220804	-40.56	3625	20230727	7.72	5370	-27.28	20230412	3625	7.72	20230727	6570	-40.56	20220804	3625	7.72	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
17	20230728	090647	57	100.00	KOSPI		화학	N	N	N	N	N	3995	70	2	1.78	7121125	1783	4.27	4000	4000	3980	5100	2750	3925	3993.90	1.35	0	-983	4185	4055	3840	3710	3495	4120	3775	1725	1175	5000	2740	5	1	34500000	1378	-1.71	0.35	12	0.01	-2336.00	11575.00	6570	20220804	-39.19	3625	20230727	10.21	5370	-25.61	20230412	3625	10.21	20230727	6570	-39.19	20220804	3625	10.21	20230727	0.42	N	079980	5000	1725 억	466846	N	N	0	N	N
18	20230727	160642	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3925	235	2	6.37	158463590	41714	45.52	3625	3970	3625	4795	2585	3690	3798.94	1.34	-1059	5564	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1354	-1.68	0.34	12	0.12	-2336.00	11575.00	6570	20220804	-40.26	3625	20230727	8.28	5370	-26.91	20230412	3625	8.28	20230727	6570	-40.26	20220804	3625	8.28	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
19	20230727	150643	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3940	250	2	6.78	151585415	39965	43.61	3625	3970	3625	4795	2585	3690	3793.08	1.34	-1059	5574	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1359	-1.69	0.34	12	0.12	-2336.00	11575.00	6570	20220804	-40.03	3625	20230727	8.69	5370	-26.63	20230412	3625	8.69	20230727	6570	-40.03	20220804	3625	8.69	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
20	20230727	140639	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3850	160	2	4.34	137592415	36410	39.73	3625	3855	3625	4795	2585	3690	3779.10	1.34	-1059	6204	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1328	-1.65	0.33	12	0.11	-2336.00	11575.00	6570	20220804	-41.40	3625	20230727	6.21	5370	-28.31	20230412	3625	6.21	20230727	6570	-41.40	20220804	3625	6.21	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
21	20230727	130639	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3820	130	2	3.52	125978755	33385	36.43	3625	3855	3625	4795	2585	3690	3773.64	1.34	-1059	4596	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1318	-1.64	0.33	12	0.10	-2336.00	11575.00	6570	20220804	-41.86	3625	20230727	5.38	5370	-28.86	20230412	3625	5.38	20230727	6570	-41.86	20220804	3625	5.38	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
22	20230727	120642	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3840	150	2	4.07	110080565	29209	31.87	3625	3855	3625	4795	2585	3690	3768.86	1.34	-1059	4089	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1325	-1.64	0.33	12	0.08	-2336.00	11575.00	6570	20220804	-41.55	3625	20230727	5.93	5370	-28.49	20230412	3625	5.93	20230727	6570	-41.55	20220804	3625	5.93	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
23	20230727	110643	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3820	130	2	3.52	99814730	26526	28.95	3625	3855	3625	4795	2585	3690	3763.04	1.34	-1059	3234	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1318	-1.64	0.33	12	0.08	-2336.00	11575.00	6570	20220804	-41.86	3625	20230727	5.38	5370	-28.86	20230412	3625	5.38	20230727	6570	-41.86	20220804	3625	5.38	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
24	20230727	100641	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3780	90	2	2.44	54850170	14701	16.04	3625	3800	3625	4795	2585	3690	3731.19	1.34	-1059	1986	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1304	-1.62	0.33	12	0.04	-2336.00	11575.00	6570	20220804	-42.47	3625	20230727	4.28	5370	-29.61	20230412	3625	4.28	20230727	6570	-42.47	20220804	3625	4.28	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
25	20230727	090639	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3705	15	2	0.41	11644020	3196	3.49	3625	3745	3625	4795	2585	3690	3642.57	1.34	-1059	866	3903	3796	3728	3621	3553	3762	3587	1725	1105	5000	2580	5	1	34500000	1278	-1.59	0.32	12	0.01	-2336.00	11575.00	6570	20220804	-43.61	3625	20230727	2.21	5370	-31.01	20230412	3625	2.21	20230727	6570	-43.61	20220804	3625	2.21	20230727	0.42	N	079980	5000	1725 억	461413	N	N	0	N	N
26	20230726	160639	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3690	-170	5	-4.40	338858655	91202	64.67	3795	3835	3660	5010	2705	3860	3715.54	1.34	0	2444	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1273	-1.58	0.32	12	0.26	-2336.00	11575.00	6570	20220804	-43.84	3660	20230726	0.82	5370	-31.28	20230412	3660	0.82	20230726	6570	-43.84	20220804	3660	0.82	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
27	20230726	150642	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3740	-120	5	-3.11	329637610	88722	62.91	3795	3835	3660	5010	2705	3860	3715.40	1.34	0	2452	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1290	-1.60	0.32	12	0.26	-2336.00	11575.00	6570	20220804	-43.07	3660	20230726	2.19	5370	-30.35	20230412	3660	2.19	20230726	6570	-43.07	20220804	3660	2.19	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
28	20230726	140638	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3690	-170	5	-4.40	261035565	70132	49.73	3795	3835	3665	5010	2705	3860	3722.06	1.34	0	-2243	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1273	-1.58	0.32	12	0.20	-2336.00	11575.00	6570	20220804	-43.84	3665	20230726	0.68	5370	-31.28	20230412	3665	0.68	20230726	6570	-43.84	20220804	3665	0.68	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
29	20230726	130637	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3700	-160	5	-4.15	232771410	62466	44.29	3795	3835	3675	5010	2705	3860	3726.37	1.34	0	-3222	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1277	-1.58	0.32	12	0.18	-2336.00	11575.00	6570	20220804	-43.68	3675	20230726	0.68	5370	-31.10	20230412	3675	0.68	20230726	6570	-43.68	20220804	3675	0.68	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
30	20230726	120638	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3710	-150	5	-3.89	182318495	48853	34.64	3795	3835	3675	5010	2705	3860	3731.98	1.34	0	-3570	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1280	-1.59	0.32	12	0.14	-2336.00	11575.00	6570	20220804	-43.53	3675	20230726	0.95	5370	-30.91	20230412	3675	0.95	20230726	6570	-43.53	20220804	3675	0.95	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
31	20230726	110634	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3675	-185	5	-4.79	155835825	41671	29.55	3795	3835	3675	5010	2705	3860	3739.67	1.34	0	-3802	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1268	-1.57	0.32	12	0.12	-2336.00	11575.00	6570	20220804	-44.06	3675	20230726	0.00	5370	-31.56	20230412	3675	0.00	20230726	6570	-44.06	20220804	3675	0.00	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
32	20230726	100639	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3695	-165	5	-4.27	109811315	29215	20.72	3795	3835	3695	5010	2705	3860	3758.73	1.34	0	-2829	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1275	-1.58	0.32	12	0.08	-2336.00	11575.00	6570	20220804	-43.76	3695	20230726	0.00	5370	-31.19	20230412	3695	0.00	20230726	6570	-43.76	20220804	3695	0.00	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
33	20230726	090634	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3805	-55	5	-1.42	21078570	5549	3.93	3795	3835	3795	5010	2705	3860	3798.62	1.34	0	-168	4183	4021	3933	3771	3683	3977	3727	1725	1152	5000	2700	5	1	34500000	1313	-1.63	0.33	12	0.02	-2336.00	11575.00	6570	20220804	-42.09	3795	20230726	0.26	5370	-29.14	20230412	3795	0.26	20230726	6570	-42.09	20220804	3795	0.26	20230726	0.43	N	079980	5000	1725 억	462472	N	N	7	N	N
34	20230725	160633	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3860	-140	5	-3.50	546169680	140657	140.66	4095	4095	3845	5200	2800	4000	3883.83	1.37	0	-13138	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1332	-1.65	0.33	12	0.41	-2336.00	11575.00	6570	20220804	-41.25	3845	20230725	0.39	5370	-28.12	20230412	3845	0.39	20230725	6570	-41.25	20220804	3845	0.39	20230725	0.43	N	079980	5000	1725 억	472457	N	N	7	N	N
35	20230725	150627	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3855	-145	5	-3.62	509962295	131272	131.28	4095	4095	3845	5200	2800	4000	3884.78	1.37	0	-13160	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1330	-1.65	0.33	12	0.38	-2336.00	11575.00	6570	20220804	-41.32	3845	20230725	0.26	5370	-28.21	20230412	3845	0.26	20230725	6570	-41.32	20220804	3845	0.26	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
36	20230725	140628	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3855	-145	5	-3.62	407472700	104728	104.73	4095	4095	3845	5200	2800	4000	3890.77	1.37	0	-8590	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1330	-1.65	0.33	12	0.30	-2336.00	11575.00	6570	20220804	-41.32	3845	20230725	0.26	5370	-28.21	20230412	3845	0.26	20230725	6570	-41.32	20220804	3845	0.26	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
37	20230725	130634	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3920	-80	5	-2.00	324922680	83396	83.40	4095	4095	3845	5200	2800	4000	3896.14	1.37	0	-2440	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1352	-1.68	0.34	12	0.24	-2336.00	11575.00	6570	20220804	-40.33	3845	20230725	1.95	5370	-27.00	20230412	3845	1.95	20230725	6570	-40.33	20220804	3845	1.95	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
38	20230725	120633	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3920	-80	5	-2.00	321457385	82511	82.52	4095	4095	3845	5200	2800	4000	3895.93	1.37	0	-1978	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1352	-1.68	0.34	12	0.24	-2336.00	11575.00	6570	20220804	-40.33	3845	20230725	1.95	5370	-27.00	20230412	3845	1.95	20230725	6570	-40.33	20220804	3845	1.95	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
39	20230725	110631	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3905	-95	5	-2.38	291144310	74762	74.77	4095	4095	3845	5200	2800	4000	3894.28	1.37	0	877	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1347	-1.67	0.34	12	0.22	-2336.00	11575.00	6570	20220804	-40.56	3845	20230725	1.56	5370	-27.28	20230412	3845	1.56	20230725	6570	-40.56	20220804	3845	1.56	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
40	20230725	100630	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	3925	-75	5	-1.88	125603340	31970	31.97	4095	4095	3895	5200	2800	4000	3928.79	1.37	0	-3034	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1354	-1.68	0.34	12	0.09	-2336.00	11575.00	6570	20220804	-40.26	3895	20230725	0.77	5370	-26.91	20230412	3895	0.77	20230725	6570	-40.26	20220804	3895	0.77	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
41	20230725	090629	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4000	0	3	0.00	4841160	1199	1.20	4095	4095	4000	5200	2800	4000	4037.66	1.37	0	-295	4253	4126	4063	3936	3873	4095	3905	1725	1200	5000	2800	5	1	34500000	1380	-1.71	0.35	12	0.00	-2336.00	11575.00	6570	20220804	-39.12	4000	20230725	0.00	5370	-25.51	20230412	4000	0.00	20230725	6570	-39.12	20220804	4000	0.00	20230725	0.43	N	079980	5000	1725 억	472457	N	N	0	N	N
42	20230724	160633	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4000	-190	5	-4.53	405995985	99990	330.80	4190	4190	4000	5440	2935	4190	4060.37	1.39	0	-7167	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1380	-1.71	0.35	12	0.29	-2336.00	11575.00	6570	20220804	-39.12	4000	20230724	0.00	5370	-25.51	20230412	4000	0.00	20230724	6570	-39.12	20220804	4000	0.00	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
43	20230724	150629	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4030	-160	5	-3.82	335657705	82412	272.64	4190	4190	4025	5440	2935	4190	4072.92	1.39	0	-7220	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1390	-1.73	0.35	12	0.24	-2336.00	11575.00	6570	20220804	-38.66	4025	20230724	0.12	5370	-24.95	20230412	4025	0.12	20230724	6570	-38.66	20220804	4025	0.12	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
44	20230724	140626	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4050	-140	5	-3.34	294235725	72155	238.71	4190	4190	4035	5440	2935	4190	4077.83	1.39	0	-7287	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1397	-1.73	0.35	12	0.21	-2336.00	11575.00	6570	20220804	-38.36	4035	20230724	0.37	5370	-24.58	20230412	4035	0.37	20230724	6570	-38.36	20220804	4035	0.37	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
45	20230724	130627	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4055	-135	5	-3.22	242943450	59510	196.88	4190	4190	4035	5440	2935	4190	4082.40	1.39	0	-7522	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1399	-1.74	0.35	12	0.17	-2336.00	11575.00	6570	20220804	-38.28	4035	20230724	0.50	5370	-24.49	20230412	4035	0.50	20230724	6570	-38.28	20220804	4035	0.50	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
46	20230724	120628	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4070	-120	5	-2.86	212245960	51956	171.89	4190	4190	4035	5440	2935	4190	4085.11	1.39	0	-7009	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1404	-1.74	0.35	12	0.15	-2336.00	11575.00	6570	20220804	-38.05	4035	20230724	0.87	5370	-24.21	20230412	4035	0.87	20230724	6570	-38.05	20220804	4035	0.87	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
47	20230724	110632	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4070	-120	5	-2.86	199572915	48846	161.60	4190	4190	4035	5440	2935	4190	4085.76	1.39	0	-7009	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1404	-1.74	0.35	12	0.14	-2336.00	11575.00	6570	20220804	-38.05	4035	20230724	0.87	5370	-24.21	20230412	4035	0.87	20230724	6570	-38.05	20220804	4035	0.87	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
48	20230724	100626	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4100	-90	5	-2.15	86247225	20973	69.38	4190	4190	4090	5440	2935	4190	4112.30	1.39	0	-1583	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1415	-1.76	0.35	12	0.06	-2336.00	11575.00	6570	20220804	-37.60	4090	20230724	0.24	5370	-23.65	20230412	4090	0.24	20230724	6570	-37.60	20220804	4090	0.24	20230724	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
49	20230724	090629	57	100.00	KOSPI		화학	N	N	N	N	N	4160	-30	5	-0.72	8748675	2099	6.94	4190	4190	4160	5440	2935	4190	4168.02	1.39	0	-2	4330	4260	4195	4125	4060	4227	4092	1725	1252	5000	2930	5	1	34500000	1435	-1.78	0.36	12	0.01	-2336.00	11575.00	6570	20220804	-36.68	4130	20230721	0.73	5370	-22.53	20230412	4130	0.73	20230721	6570	-36.68	20220804	4130	0.73	20230721	0.43	N	079980	5000	1725 억	479339	N	N	0	N	N
50	20230721	160623	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4190	0	3	0.00	125934530	30182	90.49	4220	4265	4130	5440	2935	4190	4172.50	1.40	0	-3344	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1446	-1.79	0.36	12	0.09	-2336.00	11575.00	6570	20220804	-36.23	4130	20230721	1.45	5370	-21.97	20230412	4130	1.45	20230721	6570	-36.23	20220804	4130	1.45	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
51	20230721	150625	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4255	65	2	1.55	115603515	27729	83.14	4220	4265	4130	5440	2935	4190	4169.05	1.40	0	-3345	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1468	-1.82	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-35.24	4130	20230721	3.03	5370	-20.76	20230412	4130	3.03	20230721	6570	-35.24	20220804	4130	3.03	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
52	20230721	140622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4140	-50	5	-1.19	69643860	16780	50.31	4220	4220	4130	5440	2935	4190	4150.41	1.40	0	-1840	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1428	-1.77	0.36	12	0.05	-2336.00	11575.00	6570	20220804	-36.99	4130	20230721	0.24	5370	-22.91	20230412	4130	0.24	20230721	6570	-36.99	20220804	4130	0.24	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
53	20230721	130624	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4165	-25	5	-0.60	54823760	13207	39.60	4220	4220	4130	5440	2935	4190	4151.11	1.40	0	-852	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1437	-1.78	0.36	12	0.04	-2336.00	11575.00	6570	20220804	-36.61	4130	20230721	0.85	5370	-22.44	20230412	4130	0.85	20230721	6570	-36.61	20220804	4130	0.85	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
54	20230721	120631	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4145	-45	5	-1.07	53085220	12789	38.34	4220	4220	4130	5440	2935	4190	4150.85	1.40	0	-692	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1430	-1.77	0.36	12	0.04	-2336.00	11575.00	6570	20220804	-36.91	4130	20230721	0.36	5370	-22.81	20230412	4130	0.36	20230721	6570	-36.91	20220804	4130	0.36	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
55	20230721	110628	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4160	-30	5	-0.72	35652020	8587	25.75	4220	4220	4130	5440	2935	4190	4151.86	1.40	0	-589	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1435	-1.78	0.36	12	0.02	-2336.00	11575.00	6570	20220804	-36.68	4130	20230721	0.73	5370	-22.53	20230412	4130	0.73	20230721	6570	-36.68	20220804	4130	0.73	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
56	20230721	100627	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4155	-35	5	-0.84	10790725	2589	7.76	4220	4220	4150	5440	2935	4190	4167.91	1.40	0	-433	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1433	-1.78	0.36	12	0.01	-2336.00	11575.00	6570	20220804	-36.76	4150	20230721	0.12	5370	-22.63	20230412	4150	0.12	20230721	6570	-36.76	20220804	4150	0.12	20230721	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
57	20230721	090627	57	100.00	KOSPI		화학	N	N	N	N	N	4200	10	2	0.24	71645	17	0.05	4220	4220	4200	5440	2935	4190	4214.41	1.40	0	-5	4256	4222	4186	4152	4116	4205	4135	1725	1252	5000	2930	5	1	34500000	1449	-1.80	0.36	12	0.00	-2336.00	11575.00	6570	20220804	-36.07	4150	20230720	1.20	5370	-21.79	20230412	4150	1.20	20230720	6570	-36.07	20220804	4150	1.20	20230720	0.43	N	079980	5000	1725 억	482528	N	N	12	N	N
58	20230720	160622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4190	-30	5	-0.71	139170360	33324	96.35	4220	4220	4150	5480	2955	4220	4176.24	1.41	0	-2740	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1446	-1.79	0.36	12	0.10	-2336.00	11575.00	6570	20220804	-36.23	4150	20230720	0.96	5370	-21.97	20230412	4150	0.96	20230720	6570	-36.23	20220804	4150	0.96	20230720	0.43	N	079980	5000	1725 억	485219	N	N	12	N	N
59	20230720	150622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4170	-50	5	-1.18	133195120	31897	92.23	4220	4220	4150	5480	2955	4220	4175.79	1.41	0	-2511	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1439	-1.79	0.36	12	0.09	-2336.00	11575.00	6570	20220804	-36.53	4150	20230720	0.48	5370	-22.35	20230412	4150	0.48	20230720	6570	-36.53	20220804	4150	0.48	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
60	20230720	140620	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4170	-50	5	-1.18	119048110	28505	82.42	4220	4220	4150	5480	2955	4220	4176.39	1.41	0	-2191	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1439	-1.79	0.36	12	0.08	-2336.00	11575.00	6570	20220804	-36.53	4150	20230720	0.48	5370	-22.35	20230412	4150	0.48	20230720	6570	-36.53	20220804	4150	0.48	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
61	20230720	130620	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4180	-40	5	-0.95	113140330	27089	78.33	4220	4220	4150	5480	2955	4220	4176.62	1.41	0	-1670	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1442	-1.79	0.36	12	0.08	-2336.00	11575.00	6570	20220804	-36.38	4150	20230720	0.72	5370	-22.16	20230412	4150	0.72	20230720	6570	-36.38	20220804	4150	0.72	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
62	20230720	120625	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4180	-40	5	-0.95	70844930	16934	48.96	4220	4220	4165	5480	2955	4220	4183.59	1.41	0	-1712	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1442	-1.79	0.36	12	0.05	-2336.00	11575.00	6570	20220804	-36.38	4165	20230720	0.36	5370	-22.16	20230412	4165	0.36	20230720	6570	-36.38	20220804	4165	0.36	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
63	20230720	110624	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4195	-25	5	-0.59	62267600	14884	43.04	4220	4220	4165	5480	2955	4220	4183.53	1.41	0	-775	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1447	-1.80	0.36	12	0.04	-2336.00	11575.00	6570	20220804	-36.15	4165	20230720	0.72	5370	-21.88	20230412	4165	0.72	20230720	6570	-36.15	20220804	4165	0.72	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
64	20230720	100617	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4185	-35	5	-0.83	34664800	8279	23.94	4220	4220	4165	5480	2955	4220	4187.08	1.41	0	-773	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1444	-1.79	0.36	12	0.02	-2336.00	11575.00	6570	20220804	-36.30	4165	20230720	0.48	5370	-22.07	20230412	4165	0.48	20230720	6570	-36.30	20220804	4165	0.48	20230720	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
65	20230720	090618	57	100.00	KOSPI		화학	N	N	N	N	N	4220	0	3	0.00	540160	128	0.37	4220	4220	4220	5480	2955	4220	4220.00	1.41	0	0	4386	4302	4251	4167	4116	4277	4142	1725	1262	5000	2950	5	1	34500000	1456	-1.81	0.36	12	0.00	-2336.00	11575.00	6570	20220804	-35.77	4200	20230719	0.48	5370	-21.42	20230412	4200	0.48	20230719	6570	-35.77	20220804	4200	0.48	20230719	0.43	N	079980	5000	1725 억	485219	N	N	16	N	N
66	20230719	160630	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4220	-30	5	-0.71	146088580	34585	131.09	4305	4335	4200	5520	2975	4250	4224.04	1.41	0	-1789	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1456	-1.81	0.36	12	0.10	-2336.00	11575.00	6570	20220804	-35.77	4200	20230719	0.48	5370	-21.42	20230412	4200	0.48	20230719	6570	-35.77	20220804	4200	0.48	20230719	0.42	N	079980	5000	1725 억	486394	N	N	16	N	N
67	20230719	150630	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4215	-35	5	-0.82	135128255	31984	121.23	4305	4335	4200	5520	2975	4250	4224.87	1.41	0	-1555	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1454	-1.80	0.36	12	0.09	-2336.00	11575.00	6570	20220804	-35.84	4200	20230719	0.36	5370	-21.51	20230412	4200	0.36	20230719	6570	-35.84	20220804	4200	0.36	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
68	20230719	140630	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4220	-30	5	-0.71	128211430	30343	115.01	4305	4335	4200	5520	2975	4250	4225.40	1.41	0	-1645	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1456	-1.81	0.36	12	0.09	-2336.00	11575.00	6570	20220804	-35.77	4200	20230719	0.48	5370	-21.42	20230412	4200	0.48	20230719	6570	-35.77	20220804	4200	0.48	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
69	20230719	130624	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4215	-35	5	-0.82	118000500	27919	105.83	4305	4335	4200	5520	2975	4250	4226.53	1.41	0	-1298	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1454	-1.80	0.36	12	0.08	-2336.00	11575.00	6570	20220804	-35.84	4200	20230719	0.36	5370	-21.51	20230412	4200	0.36	20230719	6570	-35.84	20220804	4200	0.36	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
70	20230719	120631	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4200	-50	5	-1.18	97755700	23121	87.64	4305	4335	4200	5520	2975	4250	4228.00	1.41	0	-937	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1449	-1.80	0.36	12	0.07	-2336.00	11575.00	6570	20220804	-36.07	4200	20230719	0.00	5370	-21.79	20230412	4200	0.00	20230719	6570	-36.07	20220804	4200	0.00	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
71	20230719	110630	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4225	-25	5	-0.59	86087790	20348	77.13	4305	4335	4200	5520	2975	4250	4230.77	1.41	0	-533	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1458	-1.81	0.37	12	0.06	-2336.00	11575.00	6570	20220804	-35.69	4200	20230719	0.60	5370	-21.32	20230412	4200	0.60	20230719	6570	-35.69	20220804	4200	0.60	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
72	20230719	100626	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4215	-35	5	-0.82	73492630	17362	65.81	4305	4335	4200	5520	2975	4250	4232.96	1.41	0	-98	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1454	-1.80	0.36	12	0.05	-2336.00	11575.00	6570	20220804	-35.84	4200	20230719	0.36	5370	-21.51	20230412	4200	0.36	20230719	6570	-35.84	20220804	4200	0.36	20230719	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
73	20230719	090625	57	100.00	KOSPI		화학	N	N	N	N	N	4280	30	2	0.71	3037295	706	2.68	4305	4330	4280	5520	2975	4250	4302.12	1.41	0	-531	4346	4297	4271	4222	4196	4285	4210	1725	1272	5000	2970	5	1	34500000	1477	-1.83	0.37	12	0.00	-2336.00	11575.00	6570	20220804	-34.86	4245	20230718	0.82	5370	-20.30	20230412	4245	0.82	20230718	6570	-34.86	20220804	4245	0.82	20230718	0.42	N	079980	5000	1725 억	486394	N	N	52	N	N
74	20230718	160624	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4250	-55	5	-1.28	112419245	26309	88.08	4295	4320	4245	5590	3015	4305	4273.03	1.41	0	-1906	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1466	-1.82	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-35.31	4245	20230718	0.12	5370	-20.86	20230412	4245	0.12	20230718	6570	-35.31	20220804	4245	0.12	20230718	0.43	N	079980	5000	1725 억	487148	N	N	52	N	N
75	20230718	150624	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4275	-30	5	-0.70	105895580	24775	82.94	4295	4320	4250	5590	3015	4305	4274.29	1.41	0	-1898	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1475	-1.83	0.37	12	0.07	-2336.00	11575.00	6570	20220804	-34.93	4250	20230718	0.59	5370	-20.39	20230412	4250	0.59	20230718	6570	-34.93	20220804	4250	0.59	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
76	20230718	140622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4265	-40	5	-0.93	86821425	20297	67.95	4295	4320	4250	5590	3015	4305	4277.55	1.41	0	-1717	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1471	-1.83	0.37	12	0.06	-2336.00	11575.00	6570	20220804	-35.08	4250	20230718	0.35	5370	-20.58	20230412	4250	0.35	20230718	6570	-35.08	20220804	4250	0.35	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
77	20230718	130622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4275	-30	5	-0.70	63641975	14865	49.77	4295	4320	4250	5590	3015	4305	4281.33	1.41	0	-340	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1475	-1.83	0.37	12	0.04	-2336.00	11575.00	6570	20220804	-34.93	4250	20230718	0.59	5370	-20.39	20230412	4250	0.59	20230718	6570	-34.93	20220804	4250	0.59	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
78	20230718	120627	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4280	-25	5	-0.58	54635800	12759	42.72	4295	4320	4250	5590	3015	4305	4282.14	1.41	0	-340	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1477	-1.83	0.37	12	0.04	-2336.00	11575.00	6570	20220804	-34.86	4250	20230718	0.71	5370	-20.30	20230412	4250	0.71	20230718	6570	-34.86	20220804	4250	0.71	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
79	20230718	110627	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4270	-35	5	-0.81	48116560	11234	37.61	4295	4320	4250	5590	3015	4305	4283.12	1.41	0	-168	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1473	-1.83	0.37	12	0.03	-2336.00	11575.00	6570	20220804	-35.01	4250	20230718	0.47	5370	-20.48	20230412	4250	0.47	20230718	6570	-35.01	20220804	4250	0.47	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
80	20230718	100620	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4300	-5	5	-0.12	19401155	4511	15.10	4295	4320	4280	5590	3015	4305	4300.85	1.41	0	-537	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1484	-1.84	0.37	12	0.01	-2336.00	11575.00	6570	20220804	-34.55	4280	20230718	0.47	5370	-19.93	20230412	4280	0.47	20230718	6570	-34.55	20220804	4280	0.47	20230718	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
81	20230718	090620	57	100.00	KOSPI		화학	N	N	N	N	N	4310	5	2	0.12	300725	70	0.23	4295	4310	4295	5590	3015	4305	4296.07	1.41	0	0	4485	4395	4340	4250	4195	4367	4222	1725	1287	5000	3010	5	1	34500000	1487	-1.85	0.37	12	0.00	-2336.00	11575.00	6570	20220804	-34.40	4285	20230717	0.58	5370	-19.74	20230412	4285	0.58	20230717	6570	-34.40	20220804	4285	0.58	20230717	0.43	N	079980	5000	1725 억	487148	N	N	91	N	N
82	20230717	160622	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4305	-105	5	-2.38	129502930	29867	115.62	4410	4430	4285	5730	3090	4410	4335.99	1.42	0	-5969	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1485	-1.84	0.37	12	0.09	-2336.00	11575.00	6570	20220804	-34.47	4285	20230717	0.47	5370	-19.83	20230412	4285	0.47	20230717	6570	-34.47	20220804	4285	0.47	20230717	0.44	N	079980	5000	1725 억	488969	N	N	91	N	N
83	20230717	150618	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4295	-115	5	-2.61	119167210	27461	106.31	4410	4430	4295	5730	3090	4410	4339.51	1.42	0	-5621	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1482	-1.84	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-34.63	4295	20230717	0.00	5370	-20.02	20230412	4295	0.00	20230717	6570	-34.63	20220804	4295	0.00	20230717	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
84	20230717	140621	57	100.00	KOSPI		화학	N	N	N	N	N	4315	-95	5	-2.15	91567455	21052	81.50	4410	4430	4305	5730	3090	4410	4349.58	1.42	0	-5180	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1489	-1.85	0.37	12	0.06	-2336.00	11575.00	6570	20220804	-34.32	4295	20230707	0.47	5370	-19.65	20230412	4295	0.47	20230707	6570	-34.32	20220804	4295	0.47	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
85	20230717	130616	57	100.00	KOSPI		화학	N	N	N	N	N	4335	-75	5	-1.70	78724715	18080	69.99	4410	4430	4305	5730	3090	4410	4354.24	1.42	0	-4305	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1496	-1.86	0.37	12	0.05	-2336.00	11575.00	6570	20220804	-34.02	4295	20230707	0.93	5370	-19.27	20230412	4295	0.93	20230707	6570	-34.02	20220804	4295	0.93	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
86	20230717	120623	57	100.00	KOSPI		화학	N	N	N	N	N	4340	-70	5	-1.59	51888820	11877	45.98	4410	4430	4340	5730	3090	4410	4368.85	1.42	0	-2587	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1497	-1.86	0.37	12	0.03	-2336.00	11575.00	6570	20220804	-33.94	4295	20230707	1.05	5370	-19.18	20230412	4295	1.05	20230707	6570	-33.94	20220804	4295	1.05	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
87	20230717	110616	57	100.00	KOSPI		화학	N	N	N	N	N	4365	-45	5	-1.02	27399645	6248	24.19	4410	4430	4360	5730	3090	4410	4385.35	1.42	0	-1311	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1506	-1.87	0.38	12	0.02	-2336.00	11575.00	6570	20220804	-33.56	4295	20230707	1.63	5370	-18.72	20230412	4295	1.63	20230707	6570	-33.56	20220804	4295	1.63	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
88	20230717	100617	57	100.00	KOSPI		화학	N	N	N	N	N	4400	-10	5	-0.23	8716600	1985	7.68	4410	4430	4370	5730	3090	4410	4391.23	1.42	0	224	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1518	-1.88	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.03	4295	20230707	2.44	5370	-18.06	20230412	4295	2.44	20230707	6570	-33.03	20220804	4295	2.44	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
89	20230717	090616	57	100.00	KOSPI		화학	N	N	N	N	N	4410	0	3	0.00	1142230	259	1.00	4410	4430	4410	5730	3090	4410	4410.15	1.42	0	-7	4486	4447	4406	4367	4326	4427	4347	1725	1320	5000	3080	5	1	34500000	1521	-1.89	0.38	12	0.00	-2336.00	11575.00	6570	20220804	-32.88	4295	20230707	2.68	5370	-17.88	20230412	4295	2.68	20230707	6570	-32.88	20220804	4295	2.68	20230707	0.44	N	079980	5000	1725 억	488969	N	N	23	N	N
90	20230714	160616	57	100.00	KOSPI		화학	N	N	N	N	N	4410	-15	5	-0.34	113779330	25832	149.53	4425	4445	4365	5750	3100	4425	4404.59	1.42	0	-1037	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1521	-1.89	0.38	12	0.07	-2336.00	11575.00	6570	20220804	-32.88	4295	20230707	2.68	5370	-17.88	20230412	4295	2.68	20230707	6570	-32.88	20220804	4295	2.68	20230707	0.43	N	079980	5000	1725 억	490937	N	N	23	N	N
91	20230714	150620	57	100.00	KOSPI		화학	N	N	N	N	N	4445	20	2	0.45	108785150	24701	142.99	4425	4445	4365	5750	3100	4425	4404.08	1.42	0	-186	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1534	-1.90	0.38	12	0.07	-2336.00	11575.00	6570	20220804	-32.34	4295	20230707	3.49	5370	-17.23	20230412	4295	3.49	20230707	6570	-32.34	20220804	4295	3.49	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
92	20230714	140621	57	100.00	KOSPI		화학	N	N	N	N	N	4435	10	2	0.23	92651565	21060	121.91	4425	4445	4365	5750	3100	4425	4399.41	1.42	0	-880	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1530	-1.90	0.38	12	0.06	-2336.00	11575.00	6570	20220804	-32.50	4295	20230707	3.26	5370	-17.41	20230412	4295	3.26	20230707	6570	-32.50	20220804	4295	3.26	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
93	20230714	130612	57	100.00	KOSPI		화학	N	N	N	N	N	4410	-15	5	-0.34	87294575	19850	114.91	4425	4430	4365	5750	3100	4425	4397.71	1.42	0	-880	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1521	-1.89	0.38	12	0.06	-2336.00	11575.00	6570	20220804	-32.88	4295	20230707	2.68	5370	-17.88	20230412	4295	2.68	20230707	6570	-32.88	20220804	4295	2.68	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
94	20230714	120615	57	100.00	KOSPI		화학	N	N	N	N	N	4380	-45	5	-1.02	64318930	14627	84.67	4425	4430	4365	5750	3100	4425	4397.27	1.42	0	5	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1511	-1.88	0.38	12	0.04	-2336.00	11575.00	6570	20220804	-33.33	4295	20230707	1.98	5370	-18.44	20230412	4295	1.98	20230707	6570	-33.33	20220804	4295	1.98	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
95	20230714	110619	57	100.00	KOSPI		화학	N	N	N	N	N	4400	-25	5	-0.56	42139750	9571	55.40	4425	4430	4390	5750	3100	4425	4402.86	1.42	0	61	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1518	-1.88	0.38	12	0.03	-2336.00	11575.00	6570	20220804	-33.03	4295	20230707	2.44	5370	-18.06	20230412	4295	2.44	20230707	6570	-33.03	20220804	4295	2.44	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
96	20230714	100621	57	100.00	KOSPI		화학	N	N	N	N	N	4410	-15	5	-0.34	20261720	4597	26.61	4425	4430	4400	5750	3100	4425	4407.60	1.42	0	204	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1521	-1.89	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-32.88	4295	20230707	2.68	5370	-17.88	20230412	4295	2.68	20230707	6570	-32.88	20220804	4295	2.68	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
97	20230714	090618	57	100.00	KOSPI		화학	N	N	N	N	N	4425	0	3	0.00	2337175	531	3.07	4425	4425	4400	5750	3100	4425	4401.46	1.42	0	0	4481	4452	4421	4392	4361	4437	4377	1725	1325	5000	3090	5	1	34500000	1527	-1.89	0.38	12	0.00	-2336.00	11575.00	6570	20220804	-32.65	4295	20230707	3.03	5370	-17.60	20230412	4295	3.03	20230707	6570	-32.65	20220804	4295	3.03	20230707	0.43	N	079980	5000	1725 억	490937	N	N	343	N	N
98	20230713	160614	57	100.00	KOSPI		화학	N	N	N	N	N	4425	10	2	0.23	76287365	17247	230.88	4435	4450	4390	5730	3095	4415	4423.22	1.42	0	-67	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1527	-1.89	0.38	12	0.05	-2336.00	11575.00	6570	20220804	-32.65	4295	20230707	3.03	5370	-17.60	20230412	4295	3.03	20230707	6570	-32.65	20220804	4295	3.03	20230707	0.43	N	079980	5000	1725 억	490863	N	N	343	N	N
99	20230713	150611	57	100.00	KOSPI		화학	N	N	N	N	N	4425	10	2	0.23	70645490	15972	213.82	4435	4450	4390	5730	3095	4415	4423.08	1.42	0	-685	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1527	-1.89	0.38	12	0.05	-2336.00	11575.00	6570	20220804	-32.65	4295	20230707	3.03	5370	-17.60	20230412	4295	3.03	20230707	6570	-32.65	20220804	4295	3.03	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
100	20230713	140610	57	100.00	KOSPI		화학	N	N	N	N	N	4410	-5	5	-0.11	58892925	13312	178.21	4435	4450	4390	5730	3095	4415	4424.05	1.42	0	-904	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1521	-1.89	0.38	12	0.04	-2336.00	11575.00	6570	20220804	-32.88	4295	20230707	2.68	5370	-17.88	20230412	4295	2.68	20230707	6570	-32.88	20220804	4295	2.68	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
101	20230713	130613	57	100.00	KOSPI		화학	N	N	N	N	N	4420	5	2	0.11	47861570	10811	144.73	4435	4450	4390	5730	3095	4415	4427.12	1.42	0	-652	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1525	-1.89	0.38	12	0.03	-2336.00	11575.00	6570	20220804	-32.72	4295	20230707	2.91	5370	-17.69	20230412	4295	2.91	20230707	6570	-32.72	20220804	4295	2.91	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
102	20230713	120608	57	100.00	KOSPI		화학	N	N	N	N	N	4425	10	2	0.23	43229790	9764	130.71	4435	4450	4390	5730	3095	4415	4427.47	1.42	0	-339	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1527	-1.89	0.38	12	0.03	-2336.00	11575.00	6570	20220804	-32.65	4295	20230707	3.03	5370	-17.60	20230412	4295	3.03	20230707	6570	-32.65	20220804	4295	3.03	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
103	20230713	110613	57	100.00	KOSPI		화학	N	N	N	N	N	4420	5	2	0.11	33859645	7643	102.32	4435	4450	4390	5730	3095	4415	4430.15	1.42	0	-256	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1525	-1.89	0.38	12	0.02	-2336.00	11575.00	6570	20220804	-32.72	4295	20230707	2.91	5370	-17.69	20230412	4295	2.91	20230707	6570	-32.72	20220804	4295	2.91	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
104	20230713	100610	57	100.00	KOSPI		화학	N	N	N	N	N	4450	35	2	0.79	26850360	6061	81.14	4435	4450	4390	5730	3095	4415	4430.02	1.42	0	287	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1535	-1.90	0.38	12	0.02	-2336.00	11575.00	6570	20220804	-32.27	4295	20230707	3.61	5370	-17.13	20230412	4295	3.61	20230707	6570	-32.27	20220804	4295	3.61	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
105	20230713	090543	57	100.00	KOSPI		화학	N	N	N	N	N	4435	20	2	0.45	1357110	306	4.10	4435	4435	4435	5730	3095	4415	4435.00	1.42	0	0	4488	4451	4388	4351	4288	4470	4370	1725	1317	5000	3090	5	1	34500000	1530	-1.90	0.38	12	0.00	-2336.00	11575.00	6570	20220804	-32.50	4295	20230707	3.26	5370	-17.41	20230412	4295	3.26	20230707	6570	-32.50	20220804	4295	3.26	20230707	0.43	N	079980	5000	1725 억	490863	N	N	36	N	N
106	20230712	160608	57	100.00	KOSPI		화학	N	N	N	N	N	4415	45	2	1.03	32666220	7470	25.17	4340	4425	4325	5680	3060	4370	4372.98	1.42	0	-606	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1523	-1.89	0.38	12	0.02	-2336.00	11575.00	6570	20220804	-32.80	4295	20230707	2.79	5370	-17.78	20230412	4295	2.79	20230707	6570	-32.80	20220804	4295	2.79	20230707	0.46	N	079980	5000	1725 억	491460	N	N	36	N	N
107	20230712	150604	57	100.00	KOSPI		화학	N	N	N	N	N	4380	10	2	0.23	20624275	4732	15.94	4340	4385	4325	5680	3060	4370	4358.47	1.42	0	-291	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1511	-1.88	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.33	4295	20230707	1.98	5370	-18.44	20230412	4295	1.98	20230707	6570	-33.33	20220804	4295	1.98	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
108	20230712	140603	57	100.00	KOSPI		화학	N	N	N	N	N	4370	0	3	0.00	18626245	4275	14.40	4340	4385	4325	5680	3060	4370	4357.02	1.42	0	-317	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1508	-1.87	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.49	4295	20230707	1.75	5370	-18.62	20230412	4295	1.75	20230707	6570	-33.49	20220804	4295	1.75	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
109	20230712	130606	57	100.00	KOSPI		화학	N	N	N	N	N	4365	-5	5	-0.11	16859795	3870	13.04	4340	4385	4325	5680	3060	4370	4356.54	1.42	0	-317	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1506	-1.87	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.56	4295	20230707	1.63	5370	-18.72	20230412	4295	1.63	20230707	6570	-33.56	20220804	4295	1.63	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
110	20230712	120606	57	100.00	KOSPI		화학	N	N	N	N	N	4350	-20	5	-0.46	14490350	3326	11.21	4340	4385	4325	5680	3060	4370	4356.69	1.42	0	-317	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1501	-1.86	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.79	4295	20230707	1.28	5370	-18.99	20230412	4295	1.28	20230707	6570	-33.79	20220804	4295	1.28	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
111	20230712	110605	57	100.00	KOSPI		화학	N	N	N	N	N	4365	-5	5	-0.11	13737465	3153	10.62	4340	4385	4325	5680	3060	4370	4356.95	1.42	0	-317	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1506	-1.87	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.56	4295	20230707	1.63	5370	-18.72	20230412	4295	1.63	20230707	6570	-33.56	20220804	4295	1.63	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
112	20230712	100607	57	100.00	KOSPI		화학	N	N	N	N	N	4350	-20	5	-0.46	5655125	1303	4.39	4340	4350	4325	5680	3060	4370	4340.08	1.42	0	200	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1501	-1.86	0.38	12	0.00	-2336.00	11575.00	6570	20220804	-33.79	4295	20230707	1.28	5370	-18.99	20230412	4295	1.28	20230707	6570	-33.79	20220804	4295	1.28	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
113	20230712	090607	57	100.00	KOSPI		화학	N	N	N	N	N	4330	-40	5	-0.92	2536450	585	1.97	4340	4340	4325	5680	3060	4370	4335.81	1.42	0	-2	4433	4401	4348	4316	4263	4417	4332	1725	1310	5000	3050	5	1	34500000	1494	-1.85	0.37	12	0.00	-2336.00	11575.00	6570	20220804	-34.09	4295	20230707	0.81	5370	-19.37	20230412	4295	0.81	20230707	6570	-34.09	20220804	4295	0.81	20230707	0.46	N	079980	5000	1725 억	491460	N	N	54	N	N
114	20230711	160558	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4370	75	2	1.75	127491525	29382	64.01	4295	4380	4295	5580	3010	4295	4339.10	1.42	0	731	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1508	-1.87	0.38	12	0.09	-2336.00	11575.00	6570	20220804	-33.49	4295	20230711	1.75	5370	-18.62	20230412	4295	1.75	20230711	6570	-33.49	20220804	4295	1.75	20230711	0.46	N	079980	5000	1725 억	490387	N	N	54	N	N
115	20230711	150559	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4375	80	2	1.86	124624345	28726	62.58	4295	4380	4295	5580	3010	4295	4338.38	1.42	0	734	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1509	-1.87	0.38	12	0.08	-2336.00	11575.00	6570	20220804	-33.41	4295	20230711	1.86	5370	-18.53	20230412	4295	1.86	20230711	6570	-33.41	20220804	4295	1.86	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
116	20230711	140554	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4350	55	2	1.28	105005320	24225	52.78	4295	4360	4295	5580	3010	4295	4334.58	1.42	0	288	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1501	-1.86	0.38	12	0.07	-2336.00	11575.00	6570	20220804	-33.79	4295	20230711	1.28	5370	-18.99	20230412	4295	1.28	20230711	6570	-33.79	20220804	4295	1.28	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
117	20230711	130547	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	30	2	0.70	92027445	21236	46.26	4295	4360	4295	5580	3010	4295	4333.56	1.42	0	-188	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1492	-1.85	0.37	12	0.06	-2336.00	11575.00	6570	20220804	-34.17	4295	20230711	0.70	5370	-19.46	20230412	4295	0.70	20230711	6570	-34.17	20220804	4295	0.70	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
118	20230711	120601	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	30	2	0.70	64022345	14802	32.25	4295	4360	4295	5580	3010	4295	4325.25	1.42	0	331	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1492	-1.85	0.37	12	0.04	-2336.00	11575.00	6570	20220804	-34.17	4295	20230711	0.70	5370	-19.46	20230412	4295	0.70	20230711	6570	-34.17	20220804	4295	0.70	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
119	20230711	110604	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	30	2	0.70	61072390	14120	30.76	4295	4360	4295	5580	3010	4295	4325.24	1.42	0	340	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1492	-1.85	0.37	12	0.04	-2336.00	11575.00	6570	20220804	-34.17	4295	20230711	0.70	5370	-19.46	20230412	4295	0.70	20230711	6570	-34.17	20220804	4295	0.70	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
120	20230711	100602	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4350	55	2	1.28	51217915	11843	25.80	4295	4360	4295	5580	3010	4295	4324.74	1.42	0	348	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1501	-1.86	0.38	12	0.03	-2336.00	11575.00	6570	20220804	-33.79	4295	20230711	1.28	5370	-18.99	20230412	4295	1.28	20230711	6570	-33.79	20220804	4295	1.28	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
121	20230711	090601	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4320	25	2	0.58	3859355	895	1.95	4295	4320	4295	5580	3010	4295	4312.13	1.42	0	4	4375	4335	4315	4275	4255	4325	4265	1725	1285	5000	3000	5	1	34500000	1490	-1.85	0.37	12	0.00	-2336.00	11575.00	6570	20220804	-34.25	4295	20230711	0.58	5370	-19.55	20230412	4295	0.58	20230711	6570	-34.25	20220804	4295	0.58	20230711	0.46	N	079980	5000	1725 억	490387	N	N	0	N	N
122	20230710	160557	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4295	-100	5	-2.28	196772280	45702	125.84	4305	4355	4295	5710	3080	4395	4305.52	1.41	0	1208	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1482	-1.84	0.37	12	0.13	-2336.00	11575.00	6570	20220804	-34.63	4295	20230710	0.00	5370	-20.02	20230412	4295	0.00	20230710	6570	-34.63	20220804	4295	0.00	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
123	20230710	150557	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4310	-85	5	-1.93	171046245	39720	109.37	4305	4355	4295	5710	3080	4395	4306.26	1.41	0	3198	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1487	-1.85	0.37	12	0.12	-2336.00	11575.00	6570	20220804	-34.40	4295	20230710	0.35	5370	-19.74	20230412	4295	0.35	20230710	6570	-34.40	20220804	4295	0.35	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
124	20230710	140551	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	-70	5	-1.59	116100520	26934	74.16	4305	4355	4295	5710	3080	4395	4310.51	1.41	0	2856	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1492	-1.85	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-34.17	4295	20230710	0.70	5370	-19.46	20230412	4295	0.70	20230710	6570	-34.17	20220804	4295	0.70	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
125	20230710	130546	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4330	-65	5	-1.48	115460015	26786	73.75	4305	4355	4295	5710	3080	4395	4310.41	1.41	0	2856	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1494	-1.85	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-34.09	4295	20230710	0.81	5370	-19.37	20230412	4295	0.81	20230710	6570	-34.09	20220804	4295	0.81	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
126	20230710	120557	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	-70	5	-1.59	108281415	25128	69.19	4305	4355	4295	5710	3080	4395	4309.14	1.41	0	3283	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1492	-1.85	0.37	12	0.07	-2336.00	11575.00	6570	20220804	-34.17	4295	20230710	0.70	5370	-19.46	20230412	4295	0.70	20230710	6570	-34.17	20220804	4295	0.70	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
127	20230710	110558	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4325	-70	5	-1.59	104290620	24204	66.64	4305	4355	4295	5710	3080	4395	4308.76	1.41	0	3228	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1492	-1.85	0.37	12	0.07	-2336.00	11575.00	6570	20220804	-34.17	4295	20230710	0.70	5370	-19.46	20230412	4295	0.70	20230710	6570	-34.17	20220804	4295	0.70	20230710	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
128	20230710	100558	57	100.00	KOSPI		화학	N	N	N	N	N	4320	-75	5	-1.71	52798910	12249	33.73	4305	4355	4300	5710	3080	4395	4310.36	1.41	0	2169	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1490	-1.85	0.37	12	0.04	-2336.00	11575.00	6570	20220804	-34.25	4295	20230707	0.58	5370	-19.55	20230412	4295	0.58	20230707	6570	-34.25	20220804	4295	0.58	20230707	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
129	20230710	090552	57	100.00	KOSPI		화학	N	N	N	N	N	4350	-45	5	-1.02	15044505	3494	9.62	4305	4350	4305	5710	3080	4395	4305.40	1.41	0	131	4468	4431	4363	4326	4258	4397	4292	1725	1315	5000	3070	5	1	34500000	1501	-1.86	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.79	4295	20230707	1.28	5370	-18.99	20230412	4295	1.28	20230707	6570	-33.79	20220804	4295	1.28	20230707	0.44	N	079980	5000	1725 억	486272	N	N	4	N	N
130	20230707	160549	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4395	-5	5	-0.11	157004740	36290	80.53	4400	4400	4295	5720	3080	4400	4326.32	1.43	0	-2780	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1516	-1.88	0.38	12	0.11	-2336.00	11575.00	6570	20220804	-33.11	4295	20230707	2.33	5370	-18.16	20230412	4295	2.33	20230707	6570	-33.11	20220804	4295	2.33	20230707	0.47	N	079980	5000	1725 억	493189	N	N	4	N	N
131	20230707	150551	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4305	-95	5	-2.16	134728715	31178	69.18	4400	4400	4295	5720	3080	4400	4321.28	1.43	0	-3603	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1485	-1.84	0.37	12	0.09	-2336.00	11575.00	6570	20220804	-34.47	4295	20230707	0.23	5370	-19.83	20230412	4295	0.23	20230707	6570	-34.47	20220804	4295	0.23	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
132	20230707	140600	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4310	-90	5	-2.05	112546755	26020	57.74	4400	4400	4300	5720	3080	4400	4325.39	1.43	0	-2847	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1487	-1.85	0.37	12	0.08	-2336.00	11575.00	6570	20220804	-34.40	4300	20230707	0.23	5370	-19.74	20230412	4300	0.23	20230707	6570	-34.40	20220804	4300	0.23	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
133	20230707	130556	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4315	-85	5	-1.93	85238300	19685	43.68	4400	4400	4300	5720	3080	4400	4330.11	1.43	0	-2738	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1489	-1.85	0.37	12	0.06	-2336.00	11575.00	6570	20220804	-34.32	4300	20230707	0.35	5370	-19.65	20230412	4300	0.35	20230707	6570	-34.32	20220804	4300	0.35	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
134	20230707	120556	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4315	-85	5	-1.93	80208785	18520	41.10	4400	4400	4300	5720	3080	4400	4330.93	1.43	0	-2627	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1489	-1.85	0.37	12	0.05	-2336.00	11575.00	6570	20220804	-34.32	4300	20230707	0.35	5370	-19.65	20230412	4300	0.35	20230707	6570	-34.32	20220804	4300	0.35	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
135	20230707	110557	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4315	-85	5	-1.93	74428755	17182	38.13	4400	4400	4300	5720	3080	4400	4331.79	1.43	0	-2494	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1489	-1.85	0.37	12	0.05	-2336.00	11575.00	6570	20220804	-34.32	4300	20230707	0.35	5370	-19.65	20230412	4300	0.35	20230707	6570	-34.32	20220804	4300	0.35	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
136	20230707	100551	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4350	-50	5	-1.14	25706650	5938	13.18	4400	4400	4300	5720	3080	4400	4329.18	1.43	0	-1558	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1501	-1.86	0.38	12	0.02	-2336.00	11575.00	6570	20220804	-33.79	4300	20230707	1.16	5370	-18.99	20230412	4300	1.16	20230707	6570	-33.79	20220804	4300	1.16	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
137	20230707	090551	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4395	-5	5	-0.11	11221600	2605	5.78	4400	4400	4300	5720	3080	4400	4307.72	1.43	0	-11	4630	4515	4440	4325	4250	4477	4287	1725	1320	5000	3080	5	1	34500000	1516	-1.88	0.38	12	0.01	-2336.00	11575.00	6570	20220804	-33.11	4300	20230707	2.21	5370	-18.16	20230412	4300	2.21	20230707	6570	-33.11	20220804	4300	2.21	20230707	0.47	N	079980	5000	1725 억	493189	N	N	23	N	N
138	20230706	160552	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4400	-90	5	-2.00	199562330	45064	58.31	4555	4555	4365	5830	3145	4490	4428.42	1.49	0	-13481	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1518	-1.88	0.38	12	0.13	-2336.00	11575.00	6570	20220804	-33.03	4365	20230706	0.80	5370	-18.06	20230412	4365	0.80	20230706	6570	-33.03	20220804	4365	0.80	20230706	0.47	N	079980	5000	1725 억	512694	N	N	23	N	N
139	20230706	150552	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4395	-95	5	-2.12	193533660	43692	56.54	4555	4555	4365	5830	3145	4490	4429.50	1.49	0	-14289	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1516	-1.88	0.38	12	0.13	-2336.00	11575.00	6570	20220804	-33.11	4365	20230706	0.69	5370	-18.16	20230412	4365	0.69	20230706	6570	-33.11	20220804	4365	0.69	20230706	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
140	20230706	140553	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	4400	-90	5	-2.00	175391945	39551	51.18	4555	4555	4380	5830	3145	4490	4434.58	1.49	0	-13538	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1518	-1.88	0.38	12	0.11	-2336.00	11575.00	6570	20220804	-33.03	4380	20230706	0.46	5370	-18.06	20230412	4380	0.46	20230706	6570	-33.03	20220804	4380	0.46	20230706	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
141	20230706	130552	57	100.00	KOSPI		화학	N	N	N	N	N	4450	-40	5	-0.89	71990960	16097	20.83	4555	4555	4440	5830	3145	4490	4472.32	1.49	0	-10166	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1535	-1.90	0.38	12	0.05	-2336.00	11575.00	6570	20220804	-32.27	4400	20230316	1.14	5370	-17.13	20230412	4400	1.14	20230316	6570	-32.27	20220804	4400	1.14	20230316	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
142	20230706	120550	57	100.00	KOSPI		화학	N	N	N	N	N	4470	-20	5	-0.45	52918160	11811	15.28	4555	4555	4460	5830	3145	4490	4480.41	1.49	0	-7043	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1542	-1.91	0.39	12	0.03	-2336.00	11575.00	6570	20220804	-31.96	4400	20230316	1.59	5370	-16.76	20230412	4400	1.59	20230316	6570	-31.96	20220804	4400	1.59	20230316	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
143	20230706	110556	57	100.00	KOSPI		화학	N	N	N	N	N	4480	-10	5	-0.22	44761095	9993	12.93	4555	4555	4460	5830	3145	4490	4479.24	1.49	0	-5766	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1546	-1.92	0.39	12	0.03	-2336.00	11575.00	6570	20220804	-31.81	4400	20230316	1.82	5370	-16.57	20230412	4400	1.82	20230316	6570	-31.81	20220804	4400	1.82	20230316	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
144	20230706	100551	57	100.00	KOSPI		화학	N	N	N	N	N	4470	-20	5	-0.45	39161300	8743	11.31	4555	4555	4460	5830	3145	4490	4479.16	1.49	0	-5397	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1542	-1.91	0.39	12	0.03	-2336.00	11575.00	6570	20220804	-31.96	4400	20230316	1.59	5370	-16.76	20230412	4400	1.59	20230316	6570	-31.96	20220804	4400	1.59	20230316	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
145	20230706	090551	57	100.00	KOSPI		화학	N	N	N	N	N	4510	20	2	0.45	2488045	553	0.72	4555	4555	4480	5830	3145	4490	4499.18	1.49	0	-492	4716	4602	4541	4427	4366	4572	4397	1725	1342	5000	3140	5	1	34500000	1556	-1.93	0.39	12	0.00	-2336.00	11575.00	6570	20220804	-31.35	4400	20230316	2.50	5370	-16.01	20230412	4400	2.50	20230316	6570	-31.35	20220804	4400	2.50	20230316	0.47	N	079980	5000	1725 억	512694	N	N	0	N	N
146	20230705	160548	57	100.00	KOSPI		화학	N	N	N	N	N	4490	-155	5	-3.34	348933850	76735	227.40	4645	4655	4480	6030	3255	4645	4547.26	1.52	0	-8642	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1549	-1.92	0.39	12	0.22	-2336.00	11575.00	6570	20220804	-31.66	4400	20230316	2.05	5370	-16.39	20230412	4400	2.05	20230316	6570	-31.66	20220804	4400	2.05	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
147	20230705	150547	57	100.00	KOSPI		화학	N	N	N	N	N	4500	-145	5	-3.12	337663945	74227	219.96	4645	4655	4480	6030	3255	4645	4549.07	1.52	0	-6512	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1553	-1.93	0.39	12	0.22	-2336.00	11575.00	6570	20220804	-31.51	4400	20230316	2.27	5370	-16.20	20230412	4400	2.27	20230316	6570	-31.51	20220804	4400	2.27	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
148	20230705	140542	57	100.00	KOSPI		화학	N	N	N	N	N	4555	-90	5	-1.94	180854560	39473	116.97	4645	4655	4540	6030	3255	4645	4581.73	1.52	0	-8472	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1571	-1.95	0.39	12	0.11	-2336.00	11575.00	6570	20220804	-30.67	4400	20230316	3.52	5370	-15.18	20230412	4400	3.52	20230316	6570	-30.67	20220804	4400	3.52	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
149	20230705	130543	57	100.00	KOSPI		화학	N	N	N	N	N	4550	-95	5	-2.05	158460905	34553	102.39	4645	4655	4540	6030	3255	4645	4586.02	1.52	0	-7351	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1570	-1.95	0.39	12	0.10	-2336.00	11575.00	6570	20220804	-30.75	4400	20230316	3.41	5370	-15.27	20230412	4400	3.41	20230316	6570	-30.75	20220804	4400	3.41	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
150	20230705	120542	57	100.00	KOSPI		화학	N	N	N	N	N	4545	-100	5	-2.15	152550585	33254	98.54	4645	4655	4540	6030	3255	4645	4587.44	1.52	0	-6632	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1568	-1.95	0.39	12	0.10	-2336.00	11575.00	6570	20220804	-30.82	4400	20230316	3.30	5370	-15.36	20230412	4400	3.30	20230316	6570	-30.82	20220804	4400	3.30	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
151	20230705	110548	57	100.00	KOSPI		화학	N	N	N	N	N	4570	-75	5	-1.61	109440825	23785	70.48	4645	4655	4560	6030	3255	4645	4601.25	1.52	0	-4901	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1577	-1.96	0.39	12	0.07	-2336.00	11575.00	6570	20220804	-30.44	4400	20230316	3.86	5370	-14.90	20230412	4400	3.86	20230316	6570	-30.44	20220804	4400	3.86	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
152	20230705	100544	57	100.00	KOSPI		화학	N	N	N	N	N	4620	-25	5	-0.54	26347005	5690	16.86	4645	4655	4620	6030	3255	4645	4630.41	1.52	0	-2286	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1594	-1.98	0.40	12	0.02	-2336.00	11575.00	6570	20220804	-29.68	4400	20230316	5.00	5370	-13.97	20230412	4400	5.00	20230316	6570	-29.68	20220804	4400	5.00	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
153	20230705	090543	57	100.00	KOSPI		화학	N	N	N	N	N	4645	0	3	0.00	148630	32	0.09	4645	4645	4635	6030	3255	4645	4644.69	1.52	0	-32	4778	4711	4668	4601	4558	4690	4580	1725	1387	5000	3250	5	1	34500000	1603	-1.99	0.40	12	0.00	-2336.00	11575.00	6570	20220804	-29.30	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6570	-29.30	20220804	4400	5.57	20230316	0.46	N	079980	5000	1725 억	522717	N	N	2	N	N
154	20230704	160541	57	100.00	KOSPI		화학	N	N	N	N	N	4645	-25	5	-0.54	157320870	33745	110.72	4670	4735	4625	6070	3270	4670	4662.05	1.52	0	-3037	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1603	-1.99	0.40	12	0.10	-2336.00	11575.00	6570	20220804	-29.30	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6570	-29.30	20220804	4400	5.57	20230316	0.45	N	079980	5000	1725 억	525805	N	N	2	N	N
155	20230704	150534	57	100.00	KOSPI		화학	N	N	N	N	N	4635	-35	5	-0.75	150480605	32271	105.88	4670	4735	4625	6070	3270	4670	4663.03	1.52	0	-2886	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1599	-1.98	0.40	12	0.09	-2336.00	11575.00	6570	20220804	-29.45	4400	20230316	5.34	5370	-13.69	20230412	4400	5.34	20230316	6570	-29.45	20220804	4400	5.34	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
156	20230704	140540	57	100.00	KOSPI		화학	N	N	N	N	N	4645	-25	5	-0.54	108002340	23117	75.85	4670	4735	4640	6070	3270	4670	4671.99	1.52	0	-1282	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1603	-1.99	0.40	12	0.07	-2336.00	11575.00	6570	20220804	-29.30	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6570	-29.30	20220804	4400	5.57	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
157	20230704	130531	57	100.00	KOSPI		화학	N	N	N	N	N	4645	-25	5	-0.54	95920275	20516	67.31	4670	4735	4640	6070	3270	4670	4675.39	1.52	0	178	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1603	-1.99	0.40	12	0.06	-2336.00	11575.00	6570	20220804	-29.30	4400	20230316	5.57	5370	-13.50	20230412	4400	5.57	20230316	6570	-29.30	20220804	4400	5.57	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
158	20230704	120537	57	100.00	KOSPI		화학	N	N	N	N	N	4650	-20	5	-0.43	79220555	16924	55.53	4670	4735	4640	6070	3270	4670	4680.96	1.52	0	313	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1604	-1.99	0.40	12	0.05	-2336.00	11575.00	6570	20220804	-29.22	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6570	-29.22	20220804	4400	5.68	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
159	20230704	110532	57	100.00	KOSPI		화학	N	N	N	N	N	4650	-20	5	-0.43	73182450	15625	51.27	4670	4735	4640	6070	3270	4670	4683.68	1.52	0	350	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1604	-1.99	0.40	12	0.05	-2336.00	11575.00	6570	20220804	-29.22	4400	20230316	5.68	5370	-13.41	20230412	4400	5.68	20230316	6570	-29.22	20220804	4400	5.68	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
160	20230704	100531	57	100.00	KOSPI		화학	N	N	N	N	N	4680	10	2	0.21	62201840	13267	43.53	4670	4735	4640	6070	3270	4670	4688.46	1.52	0	702	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1615	-2.00	0.40	12	0.04	-2336.00	11575.00	6570	20220804	-28.77	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6570	-28.77	20220804	4400	6.36	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
161	20230704	090530	57	100.00	KOSPI		화학	N	N	N	N	N	4640	-30	5	-0.64	484755	104	0.34	4670	4670	4640	6070	3270	4670	4661.11	1.52	0	-53	4810	4740	4690	4620	4570	4715	4595	1725	1400	5000	3260	5	1	34500000	1601	-1.99	0.40	12	0.00	-2336.00	11575.00	6570	20220804	-29.38	4400	20230316	5.45	5370	-13.59	20230412	4400	5.45	20230316	6570	-29.38	20220804	4400	5.45	20230316	0.45	N	079980	5000	1725 억	525805	N	N	18	N	N
162	20230703	160523	57	100.00	KOSPI		화학	N	N	N	N	N	4670	-40	5	-0.85	136523045	29143	157.14	4710	4760	4640	6120	3300	4710	4684.59	1.53	0	-1138	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1611	-2.00	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.61	4400	20230316	6.14	5370	-13.04	20230412	4400	6.14	20230316	6570	-28.92	20220804	4400	6.14	20230316	0.45	N	079980	5000	1725 억	526789	N	N	18	N	N
163	20230703	150529	57	100.00	KOSPI		화학	N	N	N	N	N	4675	-35	5	-0.74	127822310	27280	147.09	4710	4760	4640	6120	3300	4710	4685.57	1.53	0	205	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1613	-2.00	0.40	12	0.08	-2336.00	11575.00	6730	20220630	-30.53	4400	20230316	6.25	5370	-12.94	20230412	4400	6.25	20230316	6570	-28.84	20220804	4400	6.25	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
164	20230703	140530	57	100.00	KOSPI		화학	N	N	N	N	N	4680	-30	5	-0.64	100717810	21487	115.86	4710	4760	4640	6120	3300	4710	4687.38	1.53	0	-661	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1615	-2.00	0.40	12	0.06	-2336.00	11575.00	6730	20220630	-30.46	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6570	-28.77	20220804	4400	6.36	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
165	20230703	130526	57	100.00	KOSPI		화학	N	N	N	N	N	4680	-30	5	-0.64	92069900	19637	105.88	4710	4760	4640	6120	3300	4710	4688.59	1.53	0	-1071	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1615	-2.00	0.40	12	0.06	-2336.00	11575.00	6730	20220630	-30.46	4400	20230316	6.36	5370	-12.85	20230412	4400	6.36	20230316	6570	-28.77	20220804	4400	6.36	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
166	20230703	120532	57	100.00	KOSPI		화학	N	N	N	N	N	4705	-5	5	-0.11	86636865	18477	99.63	4710	4760	4640	6120	3300	4710	4688.90	1.53	0	-1105	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1623	-2.01	0.41	12	0.05	-2336.00	11575.00	6730	20220630	-30.09	4400	20230316	6.93	5370	-12.38	20230412	4400	6.93	20230316	6570	-28.39	20220804	4400	6.93	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
167	20230703	110526	57	100.00	KOSPI		화학	N	N	N	N	N	4685	-25	5	-0.53	81078170	17293	93.24	4710	4760	4640	6120	3300	4710	4688.50	1.53	0	-956	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1616	-2.01	0.40	12	0.05	-2336.00	11575.00	6730	20220630	-30.39	4400	20230316	6.48	5370	-12.76	20230412	4400	6.48	20230316	6570	-28.69	20220804	4400	6.48	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
168	20230703	100518	57	100.00	KOSPI		화학	N	N	N	N	N	4660	-50	5	-1.06	43104675	9227	49.75	4710	4730	4640	6120	3300	4710	4671.58	1.53	0	2024	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1608	-1.99	0.40	12	0.03	-2336.00	11575.00	6730	20220630	-30.76	4400	20230316	5.91	5370	-13.22	20230412	4400	5.91	20230316	6570	-29.07	20220804	4400	5.91	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N
169	20230703	090523	57	100.00	KOSPI		화학	N	N	N	N	N	4710	0	3	0.00	4177650	887	4.78	4710	4710	4700	6120	3300	4710	4709.86	1.53	0	-15	4753	4731	4688	4666	4623	4742	4677	1725	1410	5000	3290	5	1	34500000	1625	-2.02	0.41	12	0.00	-2336.00	11575.00	6730	20220630	-30.01	4400	20230316	7.05	5370	-12.29	20230412	4400	7.05	20230316	6570	-28.31	20220804	4400	7.05	20230316	0.45	N	079980	5000	1725 억	526789	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History