KissMeData/272550/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16130	-10	5	-0.06	210696520	13117	136.79	16180	16250	16000	20950	11300	16140	16062.80	6.05	0	-1375	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2547	20.76	0.71	12	0.08	777.00	22869.00	20200	20220808	-20.15	15300	20221027	5.42	19600	-17.70	20230308	15550	3.73	20230726	20200	-20.15	20220808	15300	5.42	20221027	0.18	N	272550	5000	789 억	955920	N	N	3	N	N
3	20230731	151044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16050	-90	5	-0.56	203460390	12668	132.11	16180	16250	16000	20950	11300	16140	16060.97	6.05	0	-1280	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2534	20.66	0.70	12	0.08	777.00	22869.00	20200	20220808	-20.54	15300	20221027	4.90	19600	-18.11	20230308	15550	3.22	20230726	20200	-20.54	20220808	15300	4.90	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
4	20230731	141051	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16040	-100	5	-0.62	174023090	10834	112.98	16180	16250	16000	20950	11300	16140	16062.68	6.05	0	-1222	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2533	20.64	0.70	12	0.07	777.00	22869.00	20200	20220808	-20.59	15300	20221027	4.84	19600	-18.16	20230308	15550	3.15	20230726	20200	-20.59	20220808	15300	4.84	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
5	20230731	131050	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	-120	5	-0.74	128709970	8006	83.49	16180	16250	16000	20950	11300	16140	16076.69	6.05	0	-311	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2529	20.62	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.69	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	20200	-20.69	20220808	15300	4.71	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
6	20230731	121100	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16090	-50	5	-0.31	91727400	5703	59.47	16180	16250	16000	20950	11300	16140	16084.06	6.05	0	305	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2540	20.71	0.70	12	0.04	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
7	20230731	111100	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-60	5	-0.37	58503430	3638	37.94	16180	16250	16000	20950	11300	16140	16081.21	6.05	0	345	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2539	20.69	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
8	20230731	101057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16060	-80	5	-0.50	36708360	2283	23.81	16180	16250	16000	20950	11300	16140	16079.00	6.05	0	-50	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2536	20.67	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.50	15300	20221027	4.97	19600	-18.06	20230308	15550	3.28	20230726	20200	-20.50	20220808	15300	4.97	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
9	20230731	091046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16130	-10	5	-0.06	3649510	226	2.36	16180	16200	16130	20950	11300	16140	16148.27	6.05	0	-56	16246	16192	16116	16062	15986	16220	16090	789	4825	5000	11620	10	1	15788671	2547	20.76	0.71	12	0.00	777.00	22869.00	20200	20220808	-20.15	15300	20221027	5.42	19600	-17.70	20230308	15550	3.73	20230726	20200	-20.15	20220808	15300	5.42	20221027	0.18	N	272550	5000	789 억	955920	N	N	8	N	N
10	20230728	161049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16140	30	2	0.19	154186120	9587	36.31	16110	16170	16040	20900	11280	16110	16082.74	6.05	0	642	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2548	20.77	0.71	12	0.06	777.00	22869.00	20200	20220808	-20.10	15300	20221027	5.49	19600	-17.65	20230308	15550	3.79	20230726	20200	-20.10	20220808	15300	5.49	20221027	0.18	N	272550	5000	789 억	954878	N	N	8	N	N
11	20230728	151046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-30	5	-0.19	143943160	8951	33.90	16110	16170	16040	20900	11280	16110	16081.24	6.05	0	600	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2539	20.69	0.70	12	0.06	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
12	20230728	141044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-30	5	-0.19	99806440	6204	23.50	16110	16170	16040	20900	11280	16110	16087.43	6.05	0	288	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2539	20.69	0.70	12	0.04	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
13	20230728	131048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16090	-20	5	-0.12	75049540	4666	17.67	16110	16170	16040	20900	11280	16110	16084.34	6.05	0	430	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2540	20.71	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
14	20230728	121045	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-30	5	-0.19	66200830	4116	15.59	16110	16170	16040	20900	11280	16110	16083.78	6.05	0	355	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2539	20.69	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
15	20230728	111053	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16120	10	2	0.06	47113040	2930	11.10	16110	16170	16040	20900	11280	16110	16079.54	6.05	0	312	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2545	20.75	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	15550	3.67	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
16	20230728	101043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16090	-20	5	-0.12	33818330	2105	7.97	16110	16130	16040	20900	11280	16110	16065.71	6.05	0	265	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2540	20.71	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
17	20230728	091052	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16050	-60	5	-0.37	3324690	207	0.78	16110	16110	16040	20900	11280	16110	16061.30	6.05	0	-98	16896	16502	16156	15762	15416	16700	15960	789	4810	5000	11590	10	1	15788671	2534	20.66	0.70	12	0.00	777.00	22869.00	20200	20220808	-20.54	15300	20221027	4.90	19600	-18.11	20230308	15550	3.22	20230726	20200	-20.54	20220808	15300	4.90	20221027	0.18	N	272550	5000	789 억	954878	N	N	2	N	N
18	20230727	161043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16110	130	2	0.81	421864170	26377	100.11	16010	16550	15810	20750	11190	15980	15993.57	6.03	1164	2315	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2544	20.73	0.70	12	0.17	777.00	22869.00	20200	20220808	-20.25	15300	20221027	5.29	19600	-17.81	20230308	15550	3.60	20230726	20200	-20.25	20220808	15300	5.29	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
19	20230727	151043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15930	-50	5	-0.31	395283010	24715	93.80	16010	16550	15810	20750	11190	15980	15993.65	6.03	1164	2366	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2515	20.50	0.70	12	0.16	777.00	22869.00	20200	20220808	-21.14	15300	20221027	4.12	19600	-18.72	20230308	15550	2.44	20230726	20200	-21.14	20220808	15300	4.12	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
20	20230727	141038	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15870	-110	5	-0.69	335505880	20951	79.51	16010	16550	15810	20750	11190	15980	16013.84	6.03	1164	1560	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2506	20.42	0.69	12	0.13	777.00	22869.00	20200	20220808	-21.44	15300	20221027	3.73	19600	-19.03	20230308	15550	2.06	20230726	20200	-21.44	20220808	15300	3.73	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
21	20230727	131037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-150	5	-0.94	279388780	17416	66.10	16010	16550	15810	20750	11190	15980	16042.08	6.03	1164	787	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2499	20.37	0.69	12	0.11	777.00	22869.00	20200	20220808	-21.63	15300	20221027	3.46	19600	-19.23	20230308	15550	1.80	20230726	20200	-21.63	20220808	15300	3.46	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
22	20230727	121040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15880	-100	5	-0.63	217944940	13536	51.37	16010	16550	15810	20750	11190	15980	16101.13	6.03	1164	-237	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2507	20.44	0.69	12	0.09	777.00	22869.00	20200	20220808	-21.39	15300	20221027	3.79	19600	-18.98	20230308	15550	2.12	20230726	20200	-21.39	20220808	15300	3.79	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
23	20230727	111043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	100	2	0.63	133980870	8259	31.34	16010	16550	16010	20750	11190	15980	16222.41	6.03	1164	-785	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2539	20.69	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
24	20230727	101039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	200	2	1.25	79246140	4865	18.46	16010	16550	16010	20750	11190	15980	16289.03	6.03	1164	-652	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2555	20.82	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.90	15300	20221027	5.75	19600	-17.45	20230308	15550	4.05	20230726	20200	-19.90	20220808	15300	5.75	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
25	20230727	091038	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16190	210	2	1.31	8071410	500	1.90	16010	16250	16010	20750	11190	15980	16142.82	6.03	1164	-182	17133	16556	16053	15476	14973	16305	15225	789	4780	5000	11500	10	1	15788671	2556	20.84	0.71	12	0.00	777.00	22869.00	20200	20220808	-19.85	15300	20221027	5.82	19600	-17.40	20230308	15550	4.12	20230726	20200	-19.85	20220808	15300	5.82	20221027	0.18	N	272550	5000	789 억	951545	N	N	2	N	N
26	20230726	161036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15980	-520	5	-3.15	411562660	25783	136.12	16630	16630	15550	21450	11550	16500	15962.54	6.02	0	-623	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2523	20.57	0.70	12	0.16	777.00	22869.00	20200	20220808	-20.89	15300	20221027	4.44	19600	-18.47	20230308	15550	2.77	20230726	20200	-20.89	20220808	15300	4.44	20221027	0.18	N	272550	5000	789 억	950381	N	N	2	N	N
27	20230726	151042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16020	-480	5	-2.91	391767460	24551	129.61	16630	16630	15550	21450	11550	16500	15957.27	6.02	0	-573	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2529	20.62	0.70	12	0.16	777.00	22869.00	20200	20220808	-20.69	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	20200	-20.69	20220808	15300	4.71	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
28	20230726	141034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15850	-650	5	-3.94	307303870	19242	101.58	16630	16630	15550	21450	11550	16500	15970.45	6.02	0	-1276	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2503	20.40	0.69	12	0.12	777.00	22869.00	20200	20220808	-21.53	15300	20221027	3.59	19600	-19.13	20230308	15550	1.93	20230726	20200	-21.53	20220808	15300	3.59	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
29	20230726	131030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	-420	5	-2.55	127727000	7892	41.66	16630	16630	16080	21450	11550	16500	16184.32	6.02	0	-483	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2539	20.69	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	16080	0.00	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
30	20230726	121034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16160	-340	5	-2.06	97535540	6018	31.77	16630	16630	16090	21450	11550	16500	16207.25	6.02	0	-355	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2551	20.80	0.71	12	0.04	777.00	22869.00	20200	20220808	-20.00	15300	20221027	5.62	19600	-17.55	20230308	16090	0.44	20230726	20200	-20.00	20220808	15300	5.62	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
31	20230726	111028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16170	-330	5	-2.00	88750120	5475	28.90	16630	16630	16090	21450	11550	16500	16210.01	6.02	0	-445	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2553	20.81	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.95	15300	20221027	5.69	19600	-17.50	20230308	16090	0.50	20230726	20200	-19.95	20220808	15300	5.69	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
32	20230726	101037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16120	-380	5	-2.30	67232940	4143	21.87	16630	16630	16090	21450	11550	16500	16228.02	6.02	0	-389	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2545	20.75	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	16090	0.19	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
33	20230726	091031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16440	-60	5	-0.36	11506940	696	3.67	16630	16630	16440	21450	11550	16500	16533.01	6.02	0	-450	16820	16660	16390	16230	15960	16740	16310	789	4950	5000	11880	10	1	15788671	2596	21.16	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.61	15300	20221027	7.45	19600	-16.12	20230308	16120	1.99	20230725	20200	-18.61	20220808	15300	7.45	20221027	0.18	N	272550	5000	789 억	950381	N	N	0	N	N
34	20230725	161028	57	100.00	KOSPI	화학	N	N	N	N		N	16500	20	2	0.12	307178660	18930	174.66	16480	16550	16120	21400	11540	16480	16226.94	5.98	0	-3780	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2605	21.24	0.72	12	0.12	777.00	22869.00	20200	20220808	-18.32	15300	20221027	7.84	19600	-15.82	20230308	16120	2.36	20230725	20200	-18.32	20220808	15300	7.84	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
35	20230725	151017	57	100.00	KOSPI	화학	N	N	N	N		N	16220	-260	5	-1.58	303290310	18692	172.47	16480	16550	16120	21400	11540	16480	16225.67	5.98	0	-3757	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2561	20.88	0.71	12	0.12	777.00	22869.00	20200	20220808	-19.70	15300	20221027	6.01	19600	-17.24	20230308	16120	0.62	20230725	20200	-19.70	20220808	15300	6.01	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
36	20230725	141014	57	100.00	KOSPI	화학	N	N	N	N		N	16210	-270	5	-1.64	236713780	14581	134.54	16480	16550	16120	21400	11540	16480	16234.40	5.98	0	-3714	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2559	20.86	0.71	12	0.09	777.00	22869.00	20200	20220808	-19.75	15300	20221027	5.95	19600	-17.30	20230308	16120	0.56	20230725	20200	-19.75	20220808	15300	5.95	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
37	20230725	131025	57	100.00	KOSPI	화학	N	N	N	N		N	16250	-230	5	-1.40	201273710	12403	114.44	16480	16480	16120	21400	11540	16480	16227.82	5.98	0	-3127	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2566	20.91	0.71	12	0.08	777.00	22869.00	20200	20220808	-19.55	15300	20221027	6.21	19600	-17.09	20230308	16120	0.81	20230725	20200	-19.55	20220808	15300	6.21	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
38	20230725	121025	57	100.00	KOSPI	화학	N	N	N	N		N	16180	-300	5	-1.82	149842950	9224	85.11	16480	16480	16120	21400	11540	16480	16244.90	5.98	0	-2789	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2555	20.82	0.71	12	0.06	777.00	22869.00	20200	20220808	-19.90	15300	20221027	5.75	19600	-17.45	20230308	16120	0.37	20230725	20200	-19.90	20220808	15300	5.75	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
39	20230725	111024	57	100.00	KOSPI	화학	N	N	N	N		N	16150	-330	5	-2.00	97509200	5985	55.22	16480	16480	16150	21400	11540	16480	16292.26	5.98	0	-2101	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2550	20.79	0.71	12	0.04	777.00	22869.00	20200	20220808	-20.05	15300	20221027	5.56	19600	-17.60	20230308	16150	0.00	20230725	20200	-20.05	20220808	15300	5.56	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
40	20230725	101023	57	100.00	KOSPI	화학	N	N	N	N		N	16290	-190	5	-1.15	58561100	3583	33.06	16480	16480	16280	21400	11540	16480	16344.15	5.98	0	-1133	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2572	20.97	0.71	12	0.02	777.00	22869.00	20200	20220808	-19.36	15300	20221027	6.47	19600	-16.89	20230308	16210	0.49	20230621	20200	-19.36	20220808	15300	6.47	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
41	20230725	091021	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-10	5	-0.06	20895110	1276	11.77	16480	16480	16360	21400	11540	16480	16375.48	5.98	0	-282	16746	16612	16526	16392	16306	16570	16350	789	4930	5000	11860	10	1	15788671	2600	21.20	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.47	15300	20221027	7.65	19600	-15.97	20230308	16210	1.60	20230621	20200	-18.47	20220808	15300	7.65	20221027	0.18	N	272550	5000	789 억	944258	N	N	0	N	N
42	20230724	161024	57	100.00	KOSPI	화학	N	N	N	N		N	16480	-90	5	-0.54	178291550	10820	96.86	16620	16660	16440	21500	11600	16570	16477.96	5.95	0	-2104	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2602	21.21	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.42	15300	20221027	7.71	19600	-15.92	20230308	16210	1.67	20230621	20200	-18.42	20220808	15300	7.71	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
43	20230724	151019	57	100.00	KOSPI	화학	N	N	N	N		N	16480	-90	5	-0.54	174830660	10610	94.98	16620	16660	16440	21500	11600	16570	16477.91	5.95	0	-2095	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2602	21.21	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.42	15300	20221027	7.71	19600	-15.92	20230308	16210	1.67	20230621	20200	-18.42	20220808	15300	7.71	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
44	20230724	141017	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-100	5	-0.60	146067870	8864	79.35	16620	16660	16440	21500	11600	16570	16478.78	5.95	0	-1948	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2600	21.20	0.72	12	0.06	777.00	22869.00	20200	20220808	-18.47	15300	20221027	7.65	19600	-15.97	20230308	16210	1.60	20230621	20200	-18.47	20220808	15300	7.65	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
45	20230724	131018	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-100	5	-0.60	127504870	7737	69.26	16620	16660	16440	21500	11600	16570	16479.88	5.95	0	-1464	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2600	21.20	0.72	12	0.05	777.00	22869.00	20200	20220808	-18.47	15300	20221027	7.65	19600	-15.97	20230308	16210	1.60	20230621	20200	-18.47	20220808	15300	7.65	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
46	20230724	121019	57	100.00	KOSPI	화학	N	N	N	N		N	16480	-90	5	-0.54	97094080	5891	52.73	16620	16660	16440	21500	11600	16570	16481.77	5.95	0	-1028	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2602	21.21	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.42	15300	20221027	7.71	19600	-15.92	20230308	16210	1.67	20230621	20200	-18.42	20220808	15300	7.71	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
47	20230724	111024	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-100	5	-0.60	64447220	3909	34.99	16620	16660	16440	21500	11600	16570	16486.88	5.95	0	-518	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2600	21.20	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.47	15300	20221027	7.65	19600	-15.97	20230308	16210	1.60	20230621	20200	-18.47	20220808	15300	7.65	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
48	20230724	101013	57	100.00	KOSPI	화학	N	N	N	N		N	16460	-110	5	-0.66	45200170	2741	24.54	16620	16660	16440	21500	11600	16570	16490.39	5.95	0	-423	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2599	21.18	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.51	15300	20221027	7.58	19600	-16.02	20230308	16210	1.54	20230621	20200	-18.51	20220808	15300	7.58	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
49	20230724	091019	57	100.00	KOSPI	화학	N	N	N	N		N	16530	-40	5	-0.24	8683720	524	4.69	16620	16660	16530	21500	11600	16570	16571.98	5.95	0	-216	16623	16596	16543	16516	16463	16610	16530	789	4950	5000	11930	10	1	15788671	2610	21.27	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16210	1.97	20230621	20200	-18.17	20220808	15300	8.04	20221027	0.18	N	272550	5000	789 억	938935	N	N	0	N	N
50	20230721	161009	57	100.00	KOSPI	화학	N	N	N	N		N	16570	0	3	0.00	184502230	11171	140.39	16570	16570	16490	21500	11600	16570	16516.18	5.92	0	-2343	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2616	21.33	0.72	12	0.07	777.00	22869.00	20200	20220808	-17.97	15300	20221027	8.30	19600	-15.46	20230308	16210	2.22	20230621	20200	-17.97	20220808	15300	8.30	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
51	20230721	151011	57	100.00	KOSPI	화학	N	N	N	N		N	16560	-10	5	-0.06	180525600	10931	137.38	16570	16570	16490	21500	11600	16570	16515.01	5.92	0	-2151	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2615	21.31	0.72	12	0.07	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16210	2.16	20230621	20200	-18.02	20220808	15300	8.24	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
52	20230721	141007	57	100.00	KOSPI	화학	N	N	N	N		N	16530	-40	5	-0.24	138711320	8402	105.59	16570	16570	16490	21500	11600	16570	16509.32	5.92	0	-1975	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2610	21.27	0.72	12	0.05	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16210	1.97	20230621	20200	-18.17	20220808	15300	8.04	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
53	20230721	131011	57	100.00	KOSPI	화학	N	N	N	N		N	16510	-60	5	-0.36	105081610	6367	80.02	16570	16570	16490	21500	11600	16570	16504.10	5.92	0	-1147	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2607	21.25	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16210	1.85	20230621	20200	-18.27	20220808	15300	7.91	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
54	20230721	121023	57	100.00	KOSPI	화학	N	N	N	N		N	16500	-70	5	-0.42	70919230	4297	54.00	16570	16570	16490	21500	11600	16570	16504.36	5.92	0	-445	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2605	21.24	0.72	12	0.03	777.00	22869.00	20200	20220808	-18.32	15300	20221027	7.84	19600	-15.82	20230308	16210	1.79	20230621	20200	-18.32	20220808	15300	7.84	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
55	20230721	111019	57	100.00	KOSPI	화학	N	N	N	N		N	16500	-70	5	-0.42	39116680	2370	29.79	16570	16570	16490	21500	11600	16570	16504.93	5.92	0	340	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2605	21.24	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.32	15300	20221027	7.84	19600	-15.82	20230308	16210	1.79	20230621	20200	-18.32	20220808	15300	7.84	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
56	20230721	101018	57	100.00	KOSPI	화학	N	N	N	N		N	16490	-80	5	-0.48	10746760	651	8.18	16570	16570	16490	21500	11600	16570	16508.08	5.92	0	257	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2604	21.22	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.37	15300	20221027	7.78	19600	-15.87	20230308	16210	1.73	20230621	20200	-18.37	20220808	15300	7.78	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
57	20230721	091015	57	100.00	KOSPI	화학	N	N	N	N		N	16550	-20	5	-0.12	1557030	94	1.18	16570	16570	16550	21500	11600	16570	16564.15	5.92	0	-16	16703	16636	16543	16476	16383	16670	16510	789	4950	5000	11930	10	1	15788671	2613	21.30	0.72	12	0.00	777.00	22869.00	20200	20220808	-18.07	15300	20221027	8.17	19600	-15.56	20230308	16210	2.10	20230621	20200	-18.07	20220808	15300	8.17	20221027	0.18	N	272550	5000	789 억	934013	N	N	4	N	N
58	20230720	161006	57	100.00	KOSPI	화학	N	N	N	N		N	16570	-60	5	-0.36	131462020	7957	151.33	16450	16610	16450	21600	11650	16630	16521.56	5.90	0	1784	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2616	21.33	0.72	12	0.05	777.00	22869.00	20200	20220808	-17.97	15300	20221027	8.30	19600	-15.46	20230308	16210	2.22	20230621	20200	-17.97	20220808	15300	8.30	20221027	0.18	N	272550	5000	789 억	931255	N	N	4	N	N
59	20230720	151006	57	100.00	KOSPI	화학	N	N	N	N		N	16600	-30	5	-0.18	125262290	7583	144.22	16450	16610	16450	21600	11650	16630	16518.83	5.90	0	1796	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2621	21.36	0.73	12	0.05	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
60	20230720	141005	57	100.00	KOSPI	화학	N	N	N	N		N	16560	-70	5	-0.42	108621430	6579	125.12	16450	16610	16450	21600	11650	16630	16510.33	5.90	0	1556	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2615	21.31	0.72	12	0.04	777.00	22869.00	20200	20220808	-18.02	15300	20221027	8.24	19600	-15.51	20230308	16210	2.16	20230621	20200	-18.02	20220808	15300	8.24	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
61	20230720	131005	57	100.00	KOSPI	화학	N	N	N	N		N	16530	-100	5	-0.60	55905550	3387	64.42	16450	16610	16450	21600	11650	16630	16505.92	5.90	0	569	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2610	21.27	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16210	1.97	20230621	20200	-18.17	20220808	15300	8.04	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
62	20230720	121014	57	100.00	KOSPI	화학	N	N	N	N		N	16540	-90	5	-0.54	47457850	2876	54.70	16450	16610	16450	21600	11650	16630	16501.34	5.90	0	499	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2611	21.29	0.72	12	0.02	777.00	22869.00	20200	20220808	-18.12	15300	20221027	8.10	19600	-15.61	20230308	16210	2.04	20230621	20200	-18.12	20220808	15300	8.10	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
63	20230720	111009	57	100.00	KOSPI	화학	N	N	N	N		N	16530	-100	5	-0.60	26347160	1599	30.41	16450	16610	16450	21600	11650	16630	16477.27	5.90	0	-85	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2610	21.27	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.17	15300	20221027	8.04	19600	-15.66	20230308	16210	1.97	20230621	20200	-18.17	20220808	15300	8.04	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
64	20230720	100959	57	100.00	KOSPI	화학	N	N	N	N		N	16510	-120	5	-0.72	23769630	1443	27.44	16450	16610	16450	21600	11650	16630	16472.37	5.90	0	3	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2607	21.25	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.27	15300	20221027	7.91	19600	-15.77	20230308	16210	1.85	20230621	20200	-18.27	20220808	15300	7.91	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
65	20230720	091001	57	100.00	KOSPI	화학	N	N	N	N		N	16470	-160	5	-0.96	18606310	1130	21.49	16450	16600	16450	21600	11650	16630	16465.76	5.90	0	144	16856	16742	16666	16552	16476	16705	16515	789	4975	5000	11970	10	1	15788671	2600	21.20	0.72	12	0.01	777.00	22869.00	20200	20220808	-18.47	15300	20221027	7.65	19600	-15.97	20230308	16210	1.60	20230621	20200	-18.47	20220808	15300	7.65	20221027	0.18	N	272550	5000	789 억	931255	N	N	5	N	N
66	20230719	161019	57	100.00	KOSPI	화학	N	N	N	N		N	16630	-150	5	-0.89	87410750	5257	24.77	16780	16780	16590	21800	11750	16780	16627.50	5.90	0	-576	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2626	21.40	0.73	12	0.03	777.00	22869.00	20200	20220808	-17.67	15300	20221027	8.69	19600	-15.15	20230308	16210	2.59	20230621	20200	-17.67	20220808	15300	8.69	20221027	0.16	N	272550	5000	789 억	931252	N	N	5	N	N
67	20230719	151018	57	100.00	KOSPI	화학	N	N	N	N		N	16600	-180	5	-1.07	85848760	5163	24.33	16780	16780	16590	21800	11750	16780	16627.69	5.90	0	-576	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2621	21.36	0.73	12	0.03	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
68	20230719	141022	57	100.00	KOSPI	화학	N	N	N	N		N	16600	-180	5	-1.07	65115320	3914	18.44	16780	16780	16590	21800	11750	16780	16636.52	5.90	0	-36	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2621	21.36	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.82	15300	20221027	8.50	19600	-15.31	20230308	16210	2.41	20230621	20200	-17.82	20220808	15300	8.50	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
69	20230719	131008	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-190	5	-1.13	58772410	3532	16.64	16780	16780	16590	21800	11750	16780	16639.98	5.90	0	-36	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2619	21.35	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.87	15300	20221027	8.43	19600	-15.36	20230308	16210	2.34	20230621	20200	-17.87	20220808	15300	8.43	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
70	20230719	121025	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-190	5	-1.13	45459510	2730	12.87	16780	16780	16590	21800	11750	16780	16651.84	5.90	0	4	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2619	21.35	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.87	15300	20221027	8.43	19600	-15.36	20230308	16210	2.34	20230621	20200	-17.87	20220808	15300	8.43	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
71	20230719	111022	57	100.00	KOSPI	화학	N	N	N	N		N	16630	-150	5	-0.89	37584610	2256	10.63	16780	16780	16610	21800	11750	16780	16659.84	5.90	0	4	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2626	21.40	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.67	15300	20221027	8.69	19600	-15.15	20230308	16210	2.59	20230621	20200	-17.67	20220808	15300	8.69	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
72	20230719	101013	57	100.00	KOSPI	화학	N	N	N	N		N	16640	-140	5	-0.83	23228970	1394	6.57	16780	16780	16610	21800	11750	16780	16663.54	5.90	0	257	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2627	21.42	0.73	12	0.01	777.00	22869.00	20200	20220808	-17.62	15300	20221027	8.76	19600	-15.10	20230308	16210	2.65	20230621	20200	-17.62	20220808	15300	8.76	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
73	20230719	091013	57	100.00	KOSPI	화학	N	N	N	N		N	16750	-30	5	-0.18	2834090	169	0.80	16780	16780	16750	21800	11750	16780	16769.76	5.90	0	7	17313	17046	16733	16466	16153	16890	16310	789	5025	5000	12080	10	1	15788671	2645	21.56	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.08	15300	20221027	9.48	19600	-14.54	20230308	16210	3.33	20230621	20200	-17.08	20220808	15300	9.48	20221027	0.16	N	272550	5000	789 억	931252	N	N	19	N	N
74	20230718	161012	57	100.00	KOSPI	화학	N	N	N	N		N	16780	-60	5	-0.36	351759430	21205	61.33	16840	17000	16420	21850	11790	16840	16588.50	5.88	0	-2649	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2649	21.60	0.73	12	0.13	777.00	22869.00	20200	20220808	-16.93	15300	20221027	9.67	19600	-14.39	20230308	16210	3.52	20230621	20200	-16.93	20220808	15300	9.67	20221027	0.16	N	272550	5000	789 억	928746	N	N	19	N	N
75	20230718	151010	57	100.00	KOSPI	화학	N	N	N	N		N	16580	-260	5	-1.54	343626710	20717	59.92	16840	17000	16420	21850	11790	16840	16586.70	5.88	0	-3065	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2618	21.34	0.72	12	0.13	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
76	20230718	141006	57	100.00	KOSPI	화학	N	N	N	N		N	16580	-260	5	-1.54	119065620	7153	20.69	16840	17000	16570	21850	11790	16840	16645.55	5.88	0	-1885	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2618	21.34	0.72	12	0.05	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
77	20230718	131007	57	100.00	KOSPI	화학	N	N	N	N		N	16640	-200	5	-1.19	90403930	5427	15.70	16840	17000	16570	21850	11790	16840	16658.18	5.88	0	-1420	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2627	21.42	0.73	12	0.03	777.00	22869.00	20200	20220808	-17.62	15300	20221027	8.76	19600	-15.10	20230308	16210	2.65	20230621	20200	-17.62	20220808	15300	8.76	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
78	20230718	121017	57	100.00	KOSPI	화학	N	N	N	N		N	16590	-250	5	-1.48	77649270	4662	13.48	16840	17000	16570	21850	11790	16840	16655.79	5.88	0	-1214	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2619	21.35	0.73	12	0.03	777.00	22869.00	20200	20220808	-17.87	15300	20221027	8.43	19600	-15.36	20230308	16210	2.34	20230621	20200	-17.87	20220808	15300	8.43	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
79	20230718	111014	57	100.00	KOSPI	화학	N	N	N	N		N	16580	-260	5	-1.54	70931100	4257	12.31	16840	17000	16580	21850	11790	16840	16662.23	5.88	0	-1060	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2618	21.34	0.72	12	0.03	777.00	22869.00	20200	20220808	-17.92	15300	20221027	8.37	19600	-15.41	20230308	16210	2.28	20230621	20200	-17.92	20220808	15300	8.37	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
80	20230718	101008	57	100.00	KOSPI	화학	N	N	N	N		N	16650	-190	5	-1.13	39729370	2378	6.88	16840	17000	16650	21850	11790	16840	16707.05	5.88	0	-399	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2629	21.43	0.73	12	0.02	777.00	22869.00	20200	20220808	-17.57	15300	20221027	8.82	19600	-15.05	20230308	16210	2.71	20230621	20200	-17.57	20220808	15300	8.82	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
81	20230718	091005	57	100.00	KOSPI	화학	N	N	N	N		N	16720	-120	5	-0.71	6104620	365	1.06	16840	17000	16690	21850	11790	16840	16724.99	5.88	0	-190	17560	17200	16940	16580	16320	17070	16450	789	5030	5000	12120	10	1	15788671	2640	21.52	0.73	12	0.00	777.00	22869.00	20200	20220808	-17.23	15300	20221027	9.28	19600	-14.69	20230308	16210	3.15	20230621	20200	-17.23	20220808	15300	9.28	20221027	0.16	N	272550	5000	789 억	928746	N	N	39	N	N
82	20230717	161007	57	100.00	KOSPI	화학	N	N	N	N		N	16840	-460	5	-2.66	582032480	34573	364.08	17150	17300	16680	22450	12110	17300	16834.87	5.89	0	-1537	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2659	21.67	0.74	12	0.22	777.00	22869.00	20200	20220808	-16.63	15300	20221027	10.07	19600	-14.08	20230308	16210	3.89	20230621	20200	-16.63	20220808	15300	10.07	20221027	0.15	N	272550	5000	789 억	929241	N	N	39	N	N
83	20230717	151002	57	100.00	KOSPI	화학	N	N	N	N		N	16780	-520	5	-3.01	556049380	33022	347.75	17150	17300	16680	22450	12110	17300	16838.76	5.89	0	-1916	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2649	21.60	0.73	12	0.21	777.00	22869.00	20200	20220808	-16.93	15300	20221027	9.67	19600	-14.39	20230308	16210	3.52	20230621	20200	-16.93	20220808	15300	9.67	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
84	20230717	141005	57	100.00	KOSPI	화학	N	N	N	N		N	16730	-570	5	-3.29	400282900	23698	249.56	17150	17300	16710	22450	12110	17300	16891.00	5.89	0	-5328	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2641	21.53	0.73	12	0.15	777.00	22869.00	20200	20220808	-17.18	15300	20221027	9.35	19600	-14.64	20230308	16210	3.21	20230621	20200	-17.18	20220808	15300	9.35	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
85	20230717	130956	57	100.00	KOSPI	화학	N	N	N	N		N	16900	-400	5	-2.31	197978330	11652	122.70	17150	17300	16900	22450	12110	17300	16990.93	5.89	0	-1541	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2668	21.75	0.74	12	0.07	777.00	22869.00	20200	20220808	-16.34	15300	20221027	10.46	19600	-13.78	20230308	16210	4.26	20230621	20200	-16.34	20220808	15300	10.46	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
86	20230717	121007	57	100.00	KOSPI	화학	N	N	N	N		N	16910	-390	5	-2.25	128905210	7567	79.69	17150	17300	16900	22450	12110	17300	17035.18	5.89	0	-1742	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2670	21.76	0.74	12	0.05	777.00	22869.00	20200	20220808	-16.29	15300	20221027	10.52	19600	-13.72	20230308	16210	4.32	20230621	20200	-16.29	20220808	15300	10.52	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
87	20230717	110958	57	100.00	KOSPI	화학	N	N	N	N		N	17010	-290	5	-1.68	59611830	3481	36.66	17150	17300	17010	22450	12110	17300	17124.92	5.89	0	-1445	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2686	21.89	0.74	12	0.02	777.00	22869.00	20200	20220808	-15.79	15300	20221027	11.18	19600	-13.21	20230308	16210	4.94	20230621	20200	-15.79	20220808	15300	11.18	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
88	20230717	100958	57	100.00	KOSPI	화학	N	N	N	N		N	17240	-60	5	-0.35	3310640	192	2.02	17150	17300	17150	22450	12110	17300	17242.92	5.89	0	0	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2722	22.19	0.75	12	0.00	777.00	22869.00	20200	20220808	-14.65	15300	20221027	12.68	19600	-12.04	20230308	16210	6.35	20230621	20200	-14.65	20220808	15300	12.68	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
89	20230717	090958	57	100.00	KOSPI	화학	N	N	N	N		N	17270	-30	5	-0.17	929720	54	0.57	17150	17300	17150	22450	12110	17300	17217.04	5.89	0	0	17446	17372	17236	17162	17026	17410	17200	789	5170	5000	12450	10	1	15788671	2727	22.23	0.76	12	0.00	777.00	22869.00	20200	20220808	-14.50	15300	20221027	12.88	19600	-11.89	20230308	16210	6.54	20230621	20200	-14.50	20220808	15300	12.88	20221027	0.15	N	272550	5000	789 억	929241	N	N	15	N	N
90	20230714	160957	57	100.00	KOSPI	화학	N	N	N	N		N	17300	90	2	0.52	163677780	9496	60.57	17210	17310	17100	22350	12050	17210	17236.19	5.85	0	535	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2731	22.27	0.76	12	0.06	777.00	22869.00	20200	20220808	-14.36	15300	20221027	13.07	19600	-11.73	20230308	16210	6.72	20230621	20200	-14.36	20220808	15300	13.07	20221027	0.15	N	272550	5000	789 억	924259	N	N	15	N	N
91	20230714	151001	57	100.00	KOSPI	화학	N	N	N	N		N	17300	90	2	0.52	160286980	9300	59.32	17210	17310	17100	22350	12050	17210	17235.16	5.85	0	486	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2731	22.27	0.76	12	0.06	777.00	22869.00	20200	20220808	-14.36	15300	20221027	13.07	19600	-11.73	20230308	16210	6.72	20230621	20200	-14.36	20220808	15300	13.07	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
92	20230714	141007	57	100.00	KOSPI	화학	N	N	N	N		N	17260	50	2	0.29	120961900	7024	44.80	17210	17290	17100	22350	12050	17210	17221.23	5.85	0	-5	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2725	22.21	0.75	12	0.04	777.00	22869.00	20200	20220808	-14.55	15300	20221027	12.81	19600	-11.94	20230308	16210	6.48	20230621	20200	-14.55	20220808	15300	12.81	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
93	20230714	130952	57	100.00	KOSPI	화학	N	N	N	N		N	17250	40	2	0.23	70062490	4067	25.94	17210	17290	17200	22350	12050	17210	17227.07	5.85	0	-349	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2724	22.20	0.75	12	0.03	777.00	22869.00	20200	20220808	-14.60	15300	20221027	12.75	19600	-11.99	20230308	16210	6.42	20230621	20200	-14.60	20220808	15300	12.75	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
94	20230714	120952	57	100.00	KOSPI	화학	N	N	N	N		N	17250	40	2	0.23	58087150	3372	21.51	17210	17290	17200	22350	12050	17210	17226.32	5.85	0	-349	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2724	22.20	0.75	12	0.02	777.00	22869.00	20200	20220808	-14.60	15300	20221027	12.75	19600	-11.99	20230308	16210	6.42	20230621	20200	-14.60	20220808	15300	12.75	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
95	20230714	111004	57	100.00	KOSPI	화학	N	N	N	N		N	17230	20	2	0.12	39954050	2319	14.79	17210	17290	17200	22350	12050	17210	17229.00	5.85	0	-466	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2720	22.18	0.75	12	0.01	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
96	20230714	101005	57	100.00	KOSPI	화학	N	N	N	N		N	17240	30	2	0.17	17599770	1022	6.52	17210	17290	17200	22350	12050	17210	17220.91	5.85	0	-519	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2722	22.19	0.75	12	0.01	777.00	22869.00	20200	20220808	-14.65	15300	20221027	12.68	19600	-12.04	20230308	16210	6.35	20230621	20200	-14.65	20220808	15300	12.68	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
97	20230714	090959	57	100.00	KOSPI	화학	N	N	N	N		N	17210	0	3	0.00	12115660	704	4.49	17210	17210	17200	22350	12050	17210	17209.74	5.85	0	-532	17336	17272	17186	17122	17036	17230	17080	789	5150	5000	12390	10	1	15788671	2717	22.15	0.75	12	0.00	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.15	N	272550	5000	789 억	924259	N	N	142	N	N
98	20230713	160955	57	100.00	KOSPI	화학	N	N	N	N		N	17210	-30	5	-0.17	269574590	15676	445.72	17250	17250	17100	22400	12070	17240	17196.64	5.80	0	-563	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2717	22.15	0.75	12	0.10	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.15	N	272550	5000	789 억	915561	N	N	142	N	N
99	20230713	150950	57	100.00	KOSPI	화학	N	N	N	N		N	17210	-30	5	-0.17	249731930	14523	412.94	17250	17250	17100	22400	12070	17240	17195.62	5.80	0	-499	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2717	22.15	0.75	12	0.09	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
100	20230713	140949	57	100.00	KOSPI	화학	N	N	N	N		N	17200	-40	5	-0.23	200224340	11645	331.11	17250	17250	17100	22400	12070	17240	17194.02	5.80	0	164	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2716	22.14	0.75	12	0.07	777.00	22869.00	20200	20220808	-14.85	15300	20221027	12.42	19600	-12.24	20230308	16210	6.11	20230621	20200	-14.85	20220808	15300	12.42	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
101	20230713	130953	57	100.00	KOSPI	화학	N	N	N	N		N	17210	-30	5	-0.17	121876270	7091	201.62	17250	17250	17100	22400	12070	17240	17187.46	5.80	0	89	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2717	22.15	0.75	12	0.04	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
102	20230713	120949	57	100.00	KOSPI	화학	N	N	N	N		N	17170	-70	5	-0.41	86435990	5030	143.02	17250	17250	17100	22400	12070	17240	17184.09	5.80	0	-77	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2711	22.10	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.00	15300	20221027	12.22	19600	-12.40	20230308	16210	5.92	20230621	20200	-15.00	20220808	15300	12.22	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
103	20230713	110952	57	100.00	KOSPI	화학	N	N	N	N		N	17250	10	2	0.06	54812980	3190	90.70	17250	17250	17100	22400	12070	17240	17182.75	5.80	0	-115	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2724	22.20	0.75	12	0.02	777.00	22869.00	20200	20220808	-14.60	15300	20221027	12.75	19600	-11.99	20230308	16210	6.42	20230621	20200	-14.60	20220808	15300	12.75	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
104	20230713	100946	57	100.00	KOSPI	화학	N	N	N	N		N	17200	-40	5	-0.23	38301440	2232	63.46	17250	17250	17100	22400	12070	17240	17160.14	5.80	0	-325	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2716	22.14	0.75	12	0.01	777.00	22869.00	20200	20220808	-14.85	15300	20221027	12.42	19600	-12.24	20230308	16210	6.11	20230621	20200	-14.85	20220808	15300	12.42	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
105	20230713	090949	57	100.00	KOSPI	화학	N	N	N	N		N	17250	10	2	0.06	34500	2	0.06	17250	17250	17250	22400	12070	17240	17250.00	5.80	0	2	17320	17280	17200	17160	17080	17300	17180	789	5165	5000	12410	10	1	15788671	2724	22.20	0.75	12	0.00	777.00	22869.00	20200	20220808	-14.60	15300	20221027	12.75	19600	-11.99	20230308	16210	6.42	20230621	20200	-14.60	20220808	15300	12.75	20221027	0.15	N	272550	5000	789 억	915561	N	N	13	N	N
106	20230712	160945	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17240	80	2	0.47	60488580	3517	49.71	17240	17240	17120	22300	12020	17160	17198.22	5.80	0	-864	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2722	22.19	0.75	12	0.02	777.00	22869.00	20200	20220808	-14.65	15300	20221027	12.68	19600	-12.04	20230308	16210	6.35	20230621	20200	-14.65	20220808	15300	12.68	20221027	0.16	N	272550	5000	789 억	915884	N	N	13	N	N
107	20230712	150938	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	70	2	0.41	51647690	3004	42.46	17240	17240	17120	22300	12020	17160	17192.97	5.80	0	-549	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2720	22.18	0.75	12	0.02	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
108	20230712	140935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	70	2	0.41	30963040	1802	25.47	17240	17240	17120	22300	12020	17160	17182.60	5.80	0	-333	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2720	22.18	0.75	12	0.01	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
109	20230712	130936	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17170	10	2	0.06	23474280	1367	19.32	17240	17240	17120	22300	12020	17160	17172.11	5.80	0	-295	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2711	22.10	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.00	15300	20221027	12.22	19600	-12.40	20230308	16210	5.92	20230621	20200	-15.00	20220808	15300	12.22	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
110	20230712	120941	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17210	50	2	0.29	16927330	986	13.94	17240	17240	17120	22300	12020	17160	17167.68	5.80	0	-117	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2717	22.15	0.75	12	0.01	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
111	20230712	110942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17170	10	2	0.06	14540190	847	11.97	17240	17240	17120	22300	12020	17160	17166.69	5.80	0	-117	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2711	22.10	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.00	15300	20221027	12.22	19600	-12.40	20230308	16210	5.92	20230621	20200	-15.00	20220808	15300	12.22	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
112	20230712	100942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17130	-30	5	-0.17	8998520	524	7.41	17240	17240	17120	22300	12020	17160	17172.75	5.80	0	-91	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2705	22.05	0.75	12	0.00	777.00	22869.00	20200	20220808	-15.20	15300	20221027	11.96	19600	-12.60	20230308	16210	5.68	20230621	20200	-15.20	20220808	15300	11.96	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
113	20230712	090943	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	70	2	0.41	999840	58	0.82	17240	17240	17230	22300	12020	17160	17238.62	5.80	0	-4	17353	17256	17173	17076	16993	17305	17125	789	5140	5000	12350	10	1	15788671	2720	22.18	0.75	12	0.00	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.16	N	272550	5000	789 억	915884	N	N	21	N	N
114	20230711	160929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-130	5	-0.75	120459670	7028	54.19	17140	17270	17090	22450	12110	17290	17139.96	5.80	0	-858	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2709	22.08	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.05	15300	20221027	12.16	19600	-12.45	20230308	16210	5.86	20230621	20200	-15.05	20220808	15300	12.16	20221027	0.16	N	272550	5000	789 억	915239	N	N	21	N	N
115	20230711	150926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17190	-100	5	-0.58	112511080	6565	50.62	17140	17270	17090	22450	12110	17290	17138.02	5.80	0	-839	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2714	22.12	0.75	12	0.04	777.00	22869.00	20200	20220808	-14.90	15300	20221027	12.35	19600	-12.30	20230308	16210	6.05	20230621	20200	-14.90	20220808	15300	12.35	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
116	20230711	140920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-140	5	-0.81	108085120	6307	48.63	17140	17270	17090	22450	12110	17290	17137.33	5.80	0	-824	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2708	22.07	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.10	15300	20221027	12.09	19600	-12.50	20230308	16210	5.80	20230621	20200	-15.10	20220808	15300	12.09	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
117	20230711	130910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17120	-170	5	-0.98	91040730	5314	40.97	17140	17270	17090	22450	12110	17290	17132.24	5.80	0	-503	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2703	22.03	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.25	15300	20221027	11.90	19600	-12.65	20230308	16210	5.61	20230621	20200	-15.25	20220808	15300	11.90	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
118	20230711	120931	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17110	-180	5	-1.04	83578450	4878	37.61	17140	17270	17090	22450	12110	17290	17133.75	5.80	0	-497	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2701	22.02	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.30	15300	20221027	11.83	19600	-12.70	20230308	16210	5.55	20230621	20200	-15.30	20220808	15300	11.83	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
119	20230711	110936	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-190	5	-1.10	66920020	3904	30.10	17140	17270	17090	22450	12110	17290	17141.40	5.80	0	-470	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2700	22.01	0.75	12	0.02	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
120	20230711	100933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	-200	5	-1.16	51717780	3015	23.25	17140	17270	17090	22450	12110	17290	17153.49	5.80	0	-574	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2698	21.99	0.75	12	0.02	777.00	22869.00	20200	20220808	-15.40	15300	20221027	11.70	19600	-12.81	20230308	16210	5.43	20230621	20200	-15.40	20220808	15300	11.70	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
121	20230711	090930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17210	-80	5	-0.46	11044190	642	4.95	17140	17210	17140	22450	12110	17290	17202.79	5.80	0	-529	17816	17552	17276	17012	16736	17685	17145	789	5170	5000	12440	10	1	15788671	2717	22.15	0.75	12	0.00	777.00	22869.00	20200	20220808	-14.80	15300	20221027	12.48	19600	-12.19	20230308	16210	6.17	20230621	20200	-14.80	20220808	15300	12.48	20221027	0.16	N	272550	5000	789 억	915239	N	N	0	N	N
122	20230710	160922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17290	90	2	0.52	222679590	12969	81.47	17030	17540	17000	22350	12040	17200	17166.67	5.79	0	74	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2730	22.25	0.76	12	0.08	777.00	22869.00	20200	20220808	-14.41	15300	20221027	13.01	19600	-11.79	20230308	16210	6.66	20230621	20200	-14.41	20220808	15300	13.01	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
123	20230710	150925	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17390	190	2	1.10	201380690	11744	73.78	17030	17540	17000	22350	12040	17200	17147.54	5.79	0	696	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2746	22.38	0.76	12	0.07	777.00	22869.00	20200	20220808	-13.91	15300	20221027	13.66	19600	-11.28	20230308	16210	7.28	20230621	20200	-13.91	20220808	15300	13.66	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
124	20230710	140915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-100	5	-0.58	115790970	6797	42.70	17030	17130	17000	22350	12040	17200	17035.60	5.79	0	1301	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2700	22.01	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
125	20230710	130904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-100	5	-0.58	115295810	6768	42.52	17030	17130	17000	22350	12040	17200	17035.43	5.79	0	1306	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2700	22.01	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
126	20230710	120929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17040	-160	5	-0.93	109639020	6437	40.44	17030	17130	17000	22350	12040	17200	17032.63	5.79	0	1217	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2690	21.93	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.64	15300	20221027	11.37	19600	-13.06	20230308	16210	5.12	20230621	20200	-15.64	20220808	15300	11.37	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
127	20230710	110926	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17030	-170	5	-0.99	103211250	6060	38.07	17030	17130	17000	22350	12040	17200	17031.56	5.79	0	1148	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2689	21.92	0.74	12	0.04	777.00	22869.00	20200	20220808	-15.69	15300	20221027	11.31	19600	-13.11	20230308	16210	5.06	20230621	20200	-15.69	20220808	15300	11.31	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
128	20230710	100927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17000	-200	5	-1.16	89192490	5236	32.89	17030	17130	17000	22350	12040	17200	17034.47	5.79	0	893	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2684	21.88	0.74	12	0.03	777.00	22869.00	20200	20220808	-15.84	15300	20221027	11.11	19600	-13.27	20230308	16210	4.87	20230621	20200	-15.84	20220808	15300	11.11	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
129	20230710	090918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	-110	5	-0.64	10764430	632	3.97	17030	17100	17010	22350	12040	17200	17032.33	5.79	0	-443	17346	17272	17126	17052	16906	17310	17090	789	5155	5000	12380	10	1	15788671	2698	21.99	0.75	12	0.00	777.00	22869.00	20200	20220808	-15.40	15300	20221027	11.70	19600	-12.81	20230308	16210	5.43	20230621	20200	-15.40	20220808	15300	11.70	20221027	0.17	N	272550	5000	789 억	914248	N	N	0	N	N
130	20230707	160916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17200	-180	5	-1.04	271820790	15917	100.07	17200	17200	16980	22550	12170	17380	17076.84	5.77	0	4342	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2716	22.14	0.75	12	0.10	777.00	22869.00	20200	20220808	-14.85	15300	20221027	12.42	19600	-12.24	20230308	16210	6.11	20230621	20200	-14.85	20220808	15300	12.42	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
131	20230707	150915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17110	-270	5	-1.55	250132850	14653	92.12	17200	17200	16980	22550	12170	17380	17070.42	5.77	0	3844	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2701	22.02	0.75	12	0.09	777.00	22869.00	20200	20220808	-15.30	15300	20221027	11.83	19600	-12.70	20230308	16210	5.55	20230621	20200	-15.30	20220808	15300	11.83	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
132	20230707	140932	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17070	-310	5	-1.78	176726900	10351	65.08	17200	17200	16980	22550	12170	17380	17073.41	5.77	0	234	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2695	21.97	0.75	12	0.07	777.00	22869.00	20200	20220808	-15.50	15300	20221027	11.57	19600	-12.91	20230308	16210	5.31	20230621	20200	-15.50	20220808	15300	11.57	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
133	20230707	130920	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-280	5	-1.61	163473550	9576	60.20	17200	17200	16980	22550	12170	17380	17071.17	5.77	0	104	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2700	22.01	0.75	12	0.06	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
134	20230707	120924	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17120	-260	5	-1.50	149478970	8758	55.06	17200	17200	16980	22550	12170	17380	17067.71	5.77	0	-504	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2703	22.03	0.75	12	0.06	777.00	22869.00	20200	20220808	-15.25	15300	20221027	11.90	19600	-12.65	20230308	16210	5.61	20230621	20200	-15.25	20220808	15300	11.90	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
135	20230707	110930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16990	-390	5	-2.24	105703390	6186	38.89	17200	17200	16980	22550	12170	17380	17087.52	5.77	0	-1673	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2682	21.87	0.74	12	0.04	777.00	22869.00	20200	20220808	-15.89	15300	20221027	11.05	19600	-13.32	20230308	16210	4.81	20230621	20200	-15.89	20220808	15300	11.05	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
136	20230707	100916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-240	5	-1.38	41314520	2408	15.14	17200	17200	17130	22550	12170	17380	17157.19	5.77	0	-871	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2706	22.06	0.75	12	0.02	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
137	20230707	090917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-240	5	-1.38	15633340	910	5.72	17200	17200	17130	22550	12170	17380	17179.49	5.77	0	-534	17566	17472	17286	17192	17006	17520	17240	789	5190	5000	12510	10	1	15788671	2706	22.06	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.17	N	272550	5000	789 억	910569	N	N	10	N	N
138	20230706	160916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17380	150	2	0.87	272796940	15906	171.11	17230	17380	17100	22350	12070	17230	17150.22	5.73	0	-1966	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2744	22.37	0.76	12	0.10	777.00	22869.00	20200	20220808	-13.96	15300	20221027	13.59	19600	-11.33	20230308	16210	7.22	20230621	20200	-13.96	20220808	15300	13.59	20221027	0.16	N	272550	5000	789 억	905451	N	N	10	N	N
139	20230706	150916	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-80	5	-0.46	239409360	13965	150.23	17230	17230	17100	22350	12070	17230	17143.53	5.73	0	-2354	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2708	22.07	0.75	12	0.09	777.00	22869.00	20200	20220808	-15.10	15300	20221027	12.09	19600	-12.50	20230308	16210	5.80	20230621	20200	-15.10	20220808	15300	12.09	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
140	20230706	140918	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-90	5	-0.52	204281310	11916	128.18	17230	17230	17100	22350	12070	17230	17143.45	5.73	0	-1935	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2706	22.06	0.75	12	0.08	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
141	20230706	130915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-80	5	-0.46	104220850	6079	65.39	17230	17230	17100	22350	12070	17230	17144.41	5.73	0	-1039	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2708	22.07	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.10	15300	20221027	12.09	19600	-12.50	20230308	16210	5.80	20230621	20200	-15.10	20220808	15300	12.09	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
142	20230706	120855	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-80	5	-0.46	87222820	5088	54.73	17230	17230	17100	22350	12070	17230	17142.85	5.73	0	-709	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2708	22.07	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.10	15300	20221027	12.09	19600	-12.50	20230308	16210	5.80	20230621	20200	-15.10	20220808	15300	12.09	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
143	20230706	110922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-90	5	-0.52	61969520	3615	38.89	17230	17230	17100	22350	12070	17230	17142.33	5.73	0	-552	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2706	22.06	0.75	12	0.02	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
144	20230706	100917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-90	5	-0.52	37724760	2200	23.67	17230	17230	17100	22350	12070	17230	17147.62	5.73	0	-558	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2706	22.06	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
145	20230706	090915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	-90	5	-0.52	19712040	1149	12.36	17230	17230	17100	22350	12070	17230	17155.82	5.73	0	-315	17370	17300	17180	17110	16990	17335	17145	789	5140	5000	12400	10	1	15788671	2706	22.06	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.15	15300	20221027	12.03	19600	-12.55	20230308	16210	5.74	20230621	20200	-15.15	20220808	15300	12.03	20221027	0.16	N	272550	5000	789 억	905451	N	N	0	N	N
146	20230705	160912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	0	3	0.00	153873830	8989	54.93	17220	17250	17060	22350	12070	17230	17118.01	5.74	0	-1213	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2720	22.18	0.75	12	0.06	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
147	20230705	150908	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17240	10	2	0.06	153201800	8950	54.69	17220	17250	17060	22350	12070	17230	17117.52	5.74	0	-1213	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2722	22.19	0.75	12	0.06	777.00	22869.00	20200	20220808	-14.65	15300	20221027	12.68	19600	-12.04	20230308	16210	6.35	20230621	20200	-14.65	20220808	15300	12.68	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
148	20230705	140858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-80	5	-0.46	146553350	8564	52.33	17220	17230	17060	22350	12070	17230	17112.72	5.74	0	-1404	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2708	22.07	0.75	12	0.05	777.00	22869.00	20200	20220808	-15.10	15300	20221027	12.09	19600	-12.50	20230308	16210	5.80	20230621	20200	-15.10	20220808	15300	12.09	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
149	20230705	130901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17220	-10	5	-0.06	144303950	8433	51.53	17220	17230	17060	22350	12070	17230	17111.82	5.74	0	-1390	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2719	22.16	0.75	12	0.05	777.00	22869.00	20200	20220808	-14.75	15300	20221027	12.55	19600	-12.14	20230308	16210	6.23	20230621	20200	-14.75	20220808	15300	12.55	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
150	20230705	120900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17120	-110	5	-0.64	118576330	6936	42.38	17220	17230	17060	22350	12070	17230	17095.78	5.74	0	-1028	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2703	22.03	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.25	15300	20221027	11.90	19600	-12.65	20230308	16210	5.61	20230621	20200	-15.25	20220808	15300	11.90	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
151	20230705	110910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17080	-150	5	-0.87	83091860	4860	29.70	17220	17230	17060	22350	12070	17230	17097.09	5.74	0	-1524	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2697	21.98	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.45	15300	20221027	11.63	19600	-12.86	20230308	16210	5.37	20230621	20200	-15.45	20220808	15300	11.63	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
152	20230705	100901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-130	5	-0.75	34694330	2028	12.39	17220	17230	17090	22350	12070	17230	17107.66	5.74	0	-614	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2700	22.01	0.75	12	0.01	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
153	20230705	090901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-130	5	-0.75	2045240	119	0.73	17220	17230	17100	22350	12070	17230	17186.89	5.74	0	-50	17816	17522	17306	17012	16796	17415	16905	789	5140	5000	12400	10	1	15788671	2700	22.01	0.75	12	0.00	777.00	22869.00	20200	20220808	-15.35	15300	20221027	11.76	19600	-12.76	20230308	16210	5.49	20230621	20200	-15.35	20220808	15300	11.76	20221027	0.16	N	272550	5000	789 억	905837	N	N	0	N	N
154	20230704	160857	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	-90	5	-0.52	281408990	16363	48.42	17600	17600	17090	22500	12130	17320	17197.88	5.73	0	-2408	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2720	22.18	0.75	12	0.10	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
155	20230704	150847	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	-90	5	-0.52	271277720	15775	46.68	17600	17600	17090	22500	12130	17320	17196.69	5.73	0	-2700	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2720	22.18	0.75	12	0.10	777.00	22869.00	20200	20220808	-14.70	15300	20221027	12.61	19600	-12.09	20230308	16210	6.29	20230621	20200	-14.70	20220808	15300	12.61	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
156	20230704	140852	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17120	-200	5	-1.15	216368700	12585	37.24	17600	17600	17090	22500	12130	17320	17192.59	5.73	0	-3062	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2703	22.03	0.75	12	0.08	777.00	22869.00	20200	20220808	-15.25	15300	20221027	11.90	19600	-12.65	20230308	16210	5.61	20230621	20200	-15.25	20220808	15300	11.90	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
157	20230704	130841	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17130	-190	5	-1.10	205890370	11973	35.43	17600	17600	17090	22500	12130	17320	17196.22	5.73	0	-3056	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2705	22.05	0.75	12	0.08	777.00	22869.00	20200	20220808	-15.20	15300	20221027	11.96	19600	-12.60	20230308	16210	5.68	20230621	20200	-15.20	20220808	15300	11.96	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
158	20230704	120851	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17120	-200	5	-1.15	172834240	10041	29.72	17600	17600	17100	22500	12130	17320	17212.85	5.73	0	-3136	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2703	22.03	0.75	12	0.06	777.00	22869.00	20200	20220808	-15.25	15300	20221027	11.90	19600	-12.65	20230308	16210	5.61	20230621	20200	-15.25	20220808	15300	11.90	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
159	20230704	110844	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-160	5	-0.92	108651090	6293	18.62	17600	17600	17150	22500	12130	17320	17265.39	5.73	0	-1871	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2709	22.08	0.75	12	0.04	777.00	22869.00	20200	20220808	-15.05	15300	20221027	12.16	19600	-12.45	20230308	16210	5.86	20230621	20200	-15.05	20220808	15300	12.16	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
160	20230704	100841	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17170	-150	5	-0.87	70958230	4099	12.13	17600	17600	17170	22500	12130	17320	17311.11	5.73	0	-1287	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2711	22.10	0.75	12	0.03	777.00	22869.00	20200	20220808	-15.00	15300	20221027	12.22	19600	-12.40	20230308	16210	5.92	20230621	20200	-15.00	20220808	15300	12.22	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
161	20230704	090840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17320	0	3	0.00	20751550	1188	3.52	17600	17600	17310	22500	12130	17320	17467.63	5.73	0	-710	18140	17730	17230	16820	16320	17935	17025	789	5185	5000	12470	10	1	15788671	2735	22.29	0.76	12	0.01	777.00	22869.00	20200	20220808	-14.26	15300	20221027	13.20	19600	-11.63	20230308	16210	6.85	20230621	20200	-14.26	20220808	15300	13.20	20221027	0.17	N	272550	5000	789 억	905339	N	N	1	N	N
162	20230703	160832	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17320	470	2	2.79	585905420	33788	540.00	16850	17640	16730	21900	11800	16850	17340.64	5.66	0	6964	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2735	22.29	0.76	12	0.21	777.00	22869.00	20200	20220808	-14.26	15300	20221027	13.20	19600	-11.63	20230308	16210	6.85	20230621	20200	-14.26	20220808	15300	13.20	20221027	0.16	N	272550	5000	789 억	894209	N	N	1	N	N
163	20230703	150841	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17350	500	2	2.97	540660200	31174	498.23	16850	17640	16730	21900	11800	16850	17343.31	5.66	0	6392	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2739	22.33	0.76	12	0.20	777.00	22869.00	20200	20220808	-14.11	15300	20221027	13.40	19600	-11.48	20230308	16210	7.03	20230621	20200	-14.11	20220808	15300	13.40	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
164	20230703	140839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17440	590	2	3.50	349459140	20223	323.21	16850	17490	16730	21900	11800	16850	17280.28	5.66	0	1526	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2754	22.45	0.76	12	0.13	777.00	22869.00	20200	20220808	-13.66	15300	20221027	13.99	19600	-11.02	20230308	16210	7.59	20230621	20200	-13.66	20220808	15300	13.99	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
165	20230703	130833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17470	620	2	3.68	291827490	16922	270.45	16850	17470	16730	21900	11800	16850	17245.45	5.66	0	618	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2758	22.48	0.76	12	0.11	777.00	22869.00	20200	20220808	-13.51	15300	20221027	14.18	19600	-10.87	20230308	16210	7.77	20230621	20200	-13.51	20220808	15300	14.18	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
166	20230703	120841	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17360	510	2	3.03	211877310	12324	196.96	16850	17420	16730	21900	11800	16850	17192.25	5.66	0	115	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2741	22.34	0.76	12	0.08	777.00	22869.00	20200	20220808	-14.06	15300	20221027	13.46	19600	-11.43	20230308	16210	7.09	20230621	20200	-14.06	20220808	15300	13.46	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
167	20230703	110834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17010	160	2	0.95	42055150	2486	39.73	16850	17020	16730	21900	11800	16850	16916.79	5.66	0	-520	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2686	21.89	0.74	12	0.02	777.00	22869.00	20200	20220808	-15.79	15300	20221027	11.18	19600	-13.21	20230308	16210	4.94	20230621	20200	-15.79	20220808	15300	11.18	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
168	20230703	100822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16880	30	2	0.18	26278760	1557	24.88	16850	16990	16730	21900	11800	16850	16877.82	5.66	0	-514	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2665	21.72	0.74	12	0.01	777.00	22869.00	20200	20220808	-16.44	15300	20221027	10.33	19600	-13.88	20230308	16210	4.13	20230621	20200	-16.44	20220808	15300	10.33	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N
169	20230703	090831	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16860	10	2	0.06	9602790	570	9.11	16850	16990	16730	21900	11800	16850	16847.00	5.66	0	-527	17203	17026	16773	16596	16343	17115	16685	789	5050	5000	12130	10	1	15788671	2662	21.70	0.74	12	0.00	777.00	22869.00	20200	20220808	-16.53	15300	20221027	10.20	19600	-13.98	20230308	16210	4.01	20230621	20200	-16.53	20220808	15300	10.20	20221027	0.16	N	272550	5000	789 억	894209	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History