KissMeData/002760/price/prices-20230701.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1482	-19	5	-1.27	327425716	220123	58.33	1501	1520	1460	1951	1051	1501	1487.52	0.62	0	34378	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	888	29.06	1.83	12	0.37	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.09	N	002760	200	119 억	372578	N	N	1	N	N
3	20230731	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	-1	5	-0.07	147542764	98708	26.16	1501	1520	1477	1951	1051	1501	1494.74	0.62	0	-6692	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	899	29.41	1.86	12	0.16	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
4	20230731	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	0	3	0.00	138344259	92544	24.52	1501	1520	1477	1951	1051	1501	1494.90	0.62	0	-4701	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	899	29.43	1.86	12	0.15	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
5	20230731	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1489	-12	5	-0.80	115461873	77217	20.46	1501	1520	1477	1951	1051	1501	1495.29	0.62	0	-4507	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	892	29.20	1.84	12	0.13	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
6	20230731	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1506	5	2	0.33	78449514	52379	13.88	1501	1520	1481	1951	1051	1501	1497.73	0.62	0	116	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	902	29.53	1.86	12	0.09	51.00	808.00	2175	20230109	-30.76	1330	20221017	13.23	2175	-30.76	20230109	1400	7.57	20230726	2175	-30.76	20230109	1330	13.23	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
7	20230731	110138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	9	2	0.60	74349586	49651	13.16	1501	1520	1481	1951	1051	1501	1497.44	0.62	0	1586	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	904	29.61	1.87	12	0.08	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
8	20230731	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	-1	5	-0.07	56041499	37538	9.95	1501	1510	1481	1951	1051	1501	1492.93	0.62	0	-1412	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	899	29.41	1.86	12	0.06	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
9	20230731	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	-1	5	-0.07	6087009	4056	1.07	1501	1501	1498	1951	1051	1501	1500.74	0.62	0	-1604	1639	1570	1499	1430	1359	1604	1464	120	450	200	1110	1	1	59900000	899	29.41	1.86	12	0.01	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.09	N	002760	200	119 억	372578	N	N	18	N	N
10	20230728	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	52	2	3.59	565514286	377210	230.55	1428	1568	1428	1883	1015	1449	1499.19	0.61	0	13856	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	899	29.43	1.86	12	0.63	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.20	N	002760	200	119 억	364467	N	N	18	N	N
11	20230728	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	41	2	2.83	532786180	355294	217.16	1428	1568	1428	1883	1015	1449	1499.56	0.61	0	6429	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	893	29.22	1.84	12	0.59	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
12	20230728	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1499	50	2	3.45	463658579	308687	188.67	1428	1568	1428	1883	1015	1449	1502.03	0.61	0	-608	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	898	29.39	1.86	12	0.52	51.00	808.00	2175	20230109	-31.08	1330	20221017	12.71	2175	-31.08	20230109	1400	7.07	20230726	2175	-31.08	20230109	1330	12.71	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
13	20230728	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	53	2	3.66	435134681	289659	177.04	1428	1568	1428	1883	1015	1449	1502.23	0.61	0	-841	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	900	29.45	1.86	12	0.48	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
14	20230728	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1506	57	2	3.93	399348510	265837	162.48	1428	1568	1428	1883	1015	1449	1502.23	0.61	0	-6804	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	902	29.53	1.86	12	0.44	51.00	808.00	2175	20230109	-30.76	1330	20221017	13.23	2175	-30.76	20230109	1400	7.57	20230726	2175	-30.76	20230109	1330	13.23	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
15	20230728	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	54	2	3.73	344557405	229369	140.19	1428	1568	1428	1883	1015	1449	1502.20	0.61	0	-7674	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	900	29.47	1.86	12	0.38	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
16	20230728	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1455	6	2	0.41	80683963	56292	34.41	1428	1461	1428	1883	1015	1449	1433.31	0.61	0	14459	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	872	28.53	1.80	12	0.09	51.00	808.00	2175	20230109	-33.10	1330	20221017	9.40	2175	-33.10	20230109	1400	3.93	20230726	2175	-33.10	20230109	1330	9.40	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
17	20230728	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1442	-7	5	-0.48	56893816	39822	24.34	1428	1442	1428	1883	1015	1449	1428.70	0.61	0	9380	1489	1469	1435	1415	1381	1479	1425	120	434	200	1070	1	1	59900000	864	28.27	1.78	12	0.07	51.00	808.00	2175	20230109	-33.70	1330	20221017	8.42	2175	-33.70	20230109	1400	3.00	20230726	2175	-33.70	20230109	1330	8.42	20221017	4.20	N	002760	200	119 억	364467	N	N	53	N	N
18	20230727	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1449	37	2	2.62	234480921	163257	30.98	1406	1455	1401	1835	989	1412	1436.27	0.56	-74242	27046	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	868	28.41	1.79	12	0.27	51.00	808.00	2175	20230109	-33.38	1330	20221017	8.95	2175	-33.38	20230109	1400	3.50	20230726	2175	-33.38	20230109	1330	8.95	20221017	4.28	N	002760	200	119 억	335269	N	N	53	N	N
19	20230727	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1452	40	2	2.83	221800373	154507	29.32	1406	1455	1401	1835	989	1412	1435.54	0.56	-74242	27211	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	870	28.47	1.80	12	0.26	51.00	808.00	2175	20230109	-33.24	1330	20221017	9.17	2175	-33.24	20230109	1400	3.71	20230726	2175	-33.24	20230109	1330	9.17	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
20	20230727	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1446	34	2	2.41	178314554	124523	23.63	1406	1455	1401	1835	989	1412	1431.98	0.56	-74242	15049	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	866	28.35	1.79	12	0.21	51.00	808.00	2175	20230109	-33.52	1330	20221017	8.72	2175	-33.52	20230109	1400	3.29	20230726	2175	-33.52	20230109	1330	8.72	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
21	20230727	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1444	32	2	2.27	162536770	113540	21.55	1406	1455	1401	1835	989	1412	1431.54	0.56	-74242	15607	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	865	28.31	1.79	12	0.19	51.00	808.00	2175	20230109	-33.61	1330	20221017	8.57	2175	-33.61	20230109	1400	3.14	20230726	2175	-33.61	20230109	1330	8.57	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
22	20230727	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1449	37	2	2.62	133634766	93480	17.74	1406	1455	1401	1835	989	1412	1429.55	0.56	-74242	31239	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	868	28.41	1.79	12	0.16	51.00	808.00	2175	20230109	-33.38	1330	20221017	8.95	2175	-33.38	20230109	1400	3.50	20230726	2175	-33.38	20230109	1330	8.95	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
23	20230727	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1450	38	2	2.69	120171120	84185	15.97	1406	1455	1401	1835	989	1412	1427.46	0.56	-74242	32420	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	869	28.43	1.79	12	0.14	51.00	808.00	2175	20230109	-33.33	1330	20221017	9.02	2175	-33.33	20230109	1400	3.57	20230726	2175	-33.33	20230109	1330	9.02	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
24	20230727	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1454	42	2	2.97	105927022	74345	14.11	1406	1455	1401	1835	989	1412	1424.80	0.56	-74242	32186	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	871	28.51	1.80	12	0.12	51.00	808.00	2175	20230109	-33.15	1330	20221017	9.32	2175	-33.15	20230109	1400	3.86	20230726	2175	-33.15	20230109	1330	9.32	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
25	20230727	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1420	8	2	0.57	23185941	16484	3.13	1406	1420	1406	1835	989	1412	1406.57	0.56	-74242	7781	1508	1460	1430	1382	1352	1445	1367	120	423	200	1040	1	1	59900000	851	27.84	1.76	12	0.03	51.00	808.00	2175	20230109	-34.71	1330	20221017	6.77	2175	-34.71	20230109	1400	1.43	20230726	2175	-34.71	20230109	1330	6.77	20221017	4.28	N	002760	200	119 억	335269	N	N	86	N	N
26	20230726	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1412	-78	5	-5.23	734558365	515833	162.63	1471	1478	1400	1937	1043	1490	1424.02	0.68	0	-74017	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	846	27.69	1.75	12	0.86	51.00	808.00	2175	20230109	-35.08	1330	20221017	6.17	2175	-35.08	20230109	1400	0.86	20230726	2175	-35.08	20230109	1330	6.17	20221017	4.62	N	002760	200	119 억	409511	N	N	86	N	N
27	20230726	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1408	-82	5	-5.50	688765789	483514	152.44	1471	1478	1400	1937	1043	1490	1424.49	0.68	0	-66689	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	843	27.61	1.74	12	0.81	51.00	808.00	2175	20230109	-35.26	1330	20221017	5.86	2175	-35.26	20230109	1400	0.57	20230726	2175	-35.26	20230109	1330	5.86	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
28	20230726	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1400	-90	5	-6.04	645048045	452400	142.63	1471	1478	1400	1937	1043	1490	1425.83	0.68	0	-76825	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	839	27.45	1.73	12	0.76	51.00	808.00	2175	20230109	-35.63	1330	20221017	5.26	2175	-35.63	20230109	1400	0.00	20230726	2175	-35.63	20230109	1330	5.26	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
29	20230726	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1411	-79	5	-5.30	482040585	336690	106.15	1471	1478	1400	1937	1043	1490	1431.70	0.68	0	-24928	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	845	27.67	1.75	12	0.56	51.00	808.00	2175	20230109	-35.13	1330	20221017	6.09	2175	-35.13	20230109	1400	0.79	20230726	2175	-35.13	20230109	1330	6.09	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
30	20230726	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1415	-75	5	-5.03	426213589	297201	93.70	1471	1478	1400	1937	1043	1490	1434.08	0.68	0	-23975	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	848	27.75	1.75	12	0.50	51.00	808.00	2175	20230109	-34.94	1330	20221017	6.39	2175	-34.94	20230109	1400	1.07	20230726	2175	-34.94	20230109	1330	6.39	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
31	20230726	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1410	-80	5	-5.37	383584119	266975	84.17	1471	1478	1400	1937	1043	1490	1436.77	0.68	0	-31185	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	845	27.65	1.75	12	0.45	51.00	808.00	2175	20230109	-35.17	1330	20221017	6.02	2175	-35.17	20230109	1400	0.71	20230726	2175	-35.17	20230109	1330	6.02	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
32	20230726	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1431	-59	5	-3.96	219445116	150822	47.55	1471	1478	1420	1937	1043	1490	1454.98	0.68	0	-24889	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	857	28.06	1.77	12	0.25	51.00	808.00	2175	20230109	-34.21	1330	20221017	7.59	2175	-34.21	20230109	1420	0.77	20230726	2175	-34.21	20230109	1330	7.59	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
33	20230726	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	-18	5	-1.21	18509794	12582	3.97	1471	1473	1471	1937	1043	1490	1471.06	0.68	0	3883	1534	1512	1501	1479	1468	1506	1473	120	447	200	1100	1	1	59900000	882	28.86	1.82	12	0.02	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1471	0.07	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.62	N	002760	200	119 억	409511	N	N	0	N	N
34	20230725	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	-27	5	-1.78	474516506	316325	56.41	1506	1523	1490	1972	1062	1517	1500.11	0.75	0	-39181	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	893	29.22	1.84	12	0.53	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1490	0.00	20230725	2175	-31.49	20230109	1330	12.03	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
35	20230725	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1492	-25	5	-1.65	440690221	293632	52.36	1506	1523	1490	1972	1062	1517	1500.82	0.75	0	-38200	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	894	29.25	1.85	12	0.49	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1490	0.13	20230725	2175	-31.40	20230109	1330	12.18	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
36	20230725	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	-22	5	-1.45	352460596	234481	41.81	1506	1523	1495	1972	1062	1517	1503.15	0.75	0	-34390	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	896	29.31	1.85	12	0.39	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1495	0.00	20230725	2175	-31.26	20230109	1330	12.41	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
37	20230725	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	-14	5	-0.92	286744338	190656	34.00	1506	1523	1500	1972	1062	1517	1503.99	0.75	0	-21493	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	900	29.47	1.86	12	0.32	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1500	0.20	20230725	2175	-30.90	20230109	1330	13.01	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
38	20230725	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1506	-11	5	-0.73	212695697	141387	25.21	1506	1523	1500	1972	1062	1517	1504.35	0.75	0	-17886	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	902	29.53	1.86	12	0.24	51.00	808.00	2175	20230109	-30.76	1330	20221017	13.23	2175	-30.76	20230109	1500	0.40	20230725	2175	-30.76	20230109	1330	13.23	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
39	20230725	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	-12	5	-0.79	184142862	122439	21.83	1506	1523	1500	1972	1062	1517	1503.96	0.75	0	-11944	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	901	29.51	1.86	12	0.20	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1500	0.33	20230725	2175	-30.80	20230109	1330	13.16	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
40	20230725	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1509	-8	5	-0.53	157881730	104978	18.72	1506	1523	1500	1972	1062	1517	1503.95	0.75	0	-5835	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	904	29.59	1.87	12	0.18	51.00	808.00	2175	20230109	-30.62	1330	20221017	13.46	2175	-30.62	20230109	1500	0.60	20230725	2175	-30.62	20230109	1330	13.46	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
41	20230725	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1507	-10	5	-0.66	22211785	14729	2.63	1506	1523	1506	1972	1062	1517	1508.03	0.75	0	3100	1608	1562	1536	1490	1464	1549	1477	120	455	200	1120	1	1	59900000	903	29.55	1.87	12	0.02	51.00	808.00	2175	20230109	-30.71	1330	20221017	13.31	2175	-30.71	20230109	1506	0.07	20230725	2175	-30.71	20230109	1330	13.31	20221017	4.64	N	002760	200	119 억	448052	N	N	0	N	N
42	20230724	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1517	-69	5	-4.35	856195384	557488	282.77	1582	1582	1510	2060	1111	1586	1535.84	0.60	0	90362	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	909	29.75	1.88	12	0.93	51.00	808.00	2175	20230109	-30.25	1330	20221017	14.06	2175	-30.25	20230109	1510	0.46	20230724	2175	-30.25	20230109	1330	14.06	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
43	20230724	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1528	-58	5	-3.66	804316540	523372	265.47	1582	1582	1510	2060	1111	1586	1536.80	0.60	0	97692	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	915	29.96	1.89	12	0.87	51.00	808.00	2175	20230109	-29.75	1330	20221017	14.89	2175	-29.75	20230109	1510	1.19	20230724	2175	-29.75	20230109	1330	14.89	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
44	20230724	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1528	-58	5	-3.66	741173893	481974	244.47	1582	1582	1510	2060	1111	1586	1537.79	0.60	0	114526	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	915	29.96	1.89	12	0.80	51.00	808.00	2175	20230109	-29.75	1330	20221017	14.89	2175	-29.75	20230109	1510	1.19	20230724	2175	-29.75	20230109	1330	14.89	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
45	20230724	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1533	-53	5	-3.34	672115726	436588	221.45	1582	1582	1510	2060	1111	1586	1539.47	0.60	0	125042	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	918	30.06	1.90	12	0.73	51.00	808.00	2175	20230109	-29.52	1330	20221017	15.26	2175	-29.52	20230109	1510	1.52	20230724	2175	-29.52	20230109	1330	15.26	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
46	20230724	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1553	-33	5	-2.08	262495415	168156	85.29	1582	1582	1553	2060	1111	1586	1561.02	0.60	0	-11002	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	930	30.45	1.92	12	0.28	51.00	808.00	2175	20230109	-28.60	1330	20221017	16.77	2175	-28.60	20230109	1530	1.50	20230314	2175	-28.60	20230109	1330	16.77	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
47	20230724	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1555	-31	5	-1.95	223584157	143123	72.60	1582	1582	1555	2060	1111	1586	1562.18	0.60	0	-8093	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	931	30.49	1.92	12	0.24	51.00	808.00	2175	20230109	-28.51	1330	20221017	16.92	2175	-28.51	20230109	1530	1.63	20230314	2175	-28.51	20230109	1330	16.92	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
48	20230724	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1563	-23	5	-1.45	124808424	79703	40.43	1582	1582	1557	2060	1111	1586	1565.92	0.60	0	-1223	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	936	30.65	1.93	12	0.13	51.00	808.00	2175	20230109	-28.14	1330	20221017	17.52	2175	-28.14	20230109	1530	2.16	20230314	2175	-28.14	20230109	1330	17.52	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
49	20230724	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1582	-4	5	-0.25	2847600	1800	0.91	1582	1582	1582	2060	1111	1586	1582.00	0.60	0	-441	1605	1595	1577	1567	1549	1600	1572	120	474	200	1170	1	1	59900000	948	31.02	1.96	12	0.00	51.00	808.00	2175	20230109	-27.26	1330	20221017	18.95	2175	-27.26	20230109	1530	3.40	20230314	2175	-27.26	20230109	1330	18.95	20221017	4.65	N	002760	200	119 억	357781	N	N	0	N	N
50	20230721	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1586	15	2	0.95	301486264	191921	169.07	1579	1587	1559	2040	1100	1571	1570.69	0.63	0	-17223	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	950	31.10	1.96	12	0.32	51.00	808.00	2175	20230109	-27.08	1330	20221017	19.25	2175	-27.08	20230109	1530	3.66	20230314	2175	-27.08	20230109	1330	19.25	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
51	20230721	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1585	14	2	0.89	257479115	164169	144.62	1579	1587	1559	2040	1100	1571	1568.38	0.63	0	-16714	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	949	31.08	1.96	12	0.27	51.00	808.00	2175	20230109	-27.13	1330	20221017	19.17	2175	-27.13	20230109	1530	3.59	20230314	2175	-27.13	20230109	1330	19.17	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
52	20230721	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1565	-6	5	-0.38	196538922	125572	110.62	1579	1579	1559	2040	1100	1571	1565.15	0.63	0	-6329	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	937	30.69	1.94	12	0.21	51.00	808.00	2175	20230109	-28.05	1330	20221017	17.67	2175	-28.05	20230109	1530	2.29	20230314	2175	-28.05	20230109	1330	17.67	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
53	20230721	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1569	-2	5	-0.13	181773912	116151	102.32	1579	1579	1559	2040	1100	1571	1564.98	0.63	0	-5039	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	940	30.76	1.94	12	0.19	51.00	808.00	2175	20230109	-27.86	1330	20221017	17.97	2175	-27.86	20230109	1530	2.55	20230314	2175	-27.86	20230109	1330	17.97	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
54	20230721	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1572	1	2	0.06	164036737	104857	92.37	1579	1579	1559	2040	1100	1571	1564.39	0.63	0	-1297	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	942	30.82	1.95	12	0.18	51.00	808.00	2175	20230109	-27.72	1330	20221017	18.20	2175	-27.72	20230109	1530	2.75	20230314	2175	-27.72	20230109	1330	18.20	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
55	20230721	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1576	5	2	0.32	158562379	101375	89.30	1579	1579	1559	2040	1100	1571	1564.12	0.63	0	-305	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	944	30.90	1.95	12	0.17	51.00	808.00	2175	20230109	-27.54	1330	20221017	18.50	2175	-27.54	20230109	1530	3.01	20230314	2175	-27.54	20230109	1330	18.50	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
56	20230721	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1562	-9	5	-0.57	67166855	43000	37.88	1579	1579	1559	2040	1100	1571	1562.02	0.63	0	-2262	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	936	30.63	1.93	12	0.07	51.00	808.00	2175	20230109	-28.18	1330	20221017	17.44	2175	-28.18	20230109	1530	2.09	20230314	2175	-28.18	20230109	1330	17.44	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
57	20230721	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1567	-4	5	-0.25	1177351	751	0.66	1579	1579	1567	2040	1100	1571	1567.71	0.63	0	-412	1587	1578	1570	1561	1553	1575	1558	120	470	200	1160	1	1	59900000	939	30.73	1.94	12	0.00	51.00	808.00	2175	20230109	-27.95	1330	20221017	17.82	2175	-27.95	20230109	1530	2.42	20230314	2175	-27.95	20230109	1330	17.82	20221017	4.69	N	002760	200	119 억	375947	N	N	0	N	N
58	20230720	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1571	1	2	0.06	178044814	113495	43.70	1575	1579	1562	2040	1099	1570	1568.75	0.64	0	-7235	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	941	30.80	1.94	12	0.19	51.00	808.00	2175	20230109	-27.77	1330	20221017	18.12	2175	-27.77	20230109	1530	2.68	20230314	2175	-27.77	20230109	1330	18.12	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
59	20230720	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1570	0	3	0.00	148700150	94785	36.50	1575	1579	1562	2040	1099	1570	1568.82	0.64	0	-9200	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	940	30.78	1.94	12	0.16	51.00	808.00	2175	20230109	-27.82	1330	20221017	18.05	2175	-27.82	20230109	1530	2.61	20230314	2175	-27.82	20230109	1330	18.05	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
60	20230720	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1567	-3	5	-0.19	132486145	84440	32.51	1575	1579	1562	2040	1099	1570	1569.00	0.64	0	-7750	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	939	30.73	1.94	12	0.14	51.00	808.00	2175	20230109	-27.95	1330	20221017	17.82	2175	-27.95	20230109	1530	2.42	20230314	2175	-27.95	20230109	1330	17.82	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
61	20230720	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1573	3	2	0.19	114217408	72786	28.03	1575	1579	1562	2040	1099	1570	1569.22	0.64	0	-7403	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	942	30.84	1.95	12	0.12	51.00	808.00	2175	20230109	-27.68	1330	20221017	18.27	2175	-27.68	20230109	1530	2.81	20230314	2175	-27.68	20230109	1330	18.27	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
62	20230720	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1579	9	2	0.57	90746967	57861	22.28	1575	1579	1562	2040	1099	1570	1568.36	0.64	0	-6862	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	946	30.96	1.95	12	0.10	51.00	808.00	2175	20230109	-27.40	1330	20221017	18.72	2175	-27.40	20230109	1530	3.20	20230314	2175	-27.40	20230109	1330	18.72	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
63	20230720	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1569	-1	5	-0.06	61118514	39006	15.02	1575	1576	1562	2040	1099	1570	1566.90	0.64	0	-7646	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	940	30.76	1.94	12	0.07	51.00	808.00	2175	20230109	-27.86	1330	20221017	17.97	2175	-27.86	20230109	1530	2.55	20230314	2175	-27.86	20230109	1330	17.97	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
64	20230720	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1566	-4	5	-0.25	32845765	20969	8.07	1575	1576	1562	2040	1099	1570	1566.40	0.64	0	-8150	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	938	30.71	1.94	12	0.04	51.00	808.00	2175	20230109	-28.00	1330	20221017	17.74	2175	-28.00	20230109	1530	2.35	20230314	2175	-28.00	20230109	1330	17.74	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
65	20230720	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1570	0	3	0.00	1457306	926	0.36	1575	1575	1570	2040	1099	1570	1573.76	0.64	0	-167	1611	1590	1580	1559	1549	1585	1554	120	470	200	1160	1	1	59900000	940	30.78	1.94	12	0.00	51.00	808.00	2175	20230109	-27.82	1330	20221017	18.05	2175	-27.82	20230109	1530	2.61	20230314	2175	-27.82	20230109	1330	18.05	20221017	4.58	N	002760	200	119 억	383198	N	N	173	N	N
66	20230719	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1570	-30	5	-1.88	411218546	258939	26.62	1601	1601	1570	2080	1120	1600	1588.15	0.71	0	-41157	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	940	30.78	1.94	12	0.43	51.00	808.00	2175	20230109	-27.82	1330	20221017	18.05	2175	-27.82	20230109	1530	2.61	20230314	2175	-27.82	20230109	1330	18.05	20221017	4.58	N	002760	200	119 억	424343	N	N	173	N	N
67	20230719	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1577	-23	5	-1.44	354817436	223104	22.93	1601	1601	1576	2080	1120	1600	1590.37	0.71	0	-41844	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	945	30.92	1.95	12	0.37	51.00	808.00	2175	20230109	-27.49	1330	20221017	18.57	2175	-27.49	20230109	1530	3.07	20230314	2175	-27.49	20230109	1330	18.57	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
68	20230719	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1590	-10	5	-0.62	260730220	163664	16.82	1601	1601	1585	2080	1120	1600	1593.08	0.71	0	-25547	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	952	31.18	1.97	12	0.27	51.00	808.00	2175	20230109	-26.90	1330	20221017	19.55	2175	-26.90	20230109	1530	3.92	20230314	2175	-26.90	20230109	1330	19.55	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
69	20230719	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1594	-6	5	-0.38	184381266	115664	11.89	1601	1601	1591	2080	1120	1600	1594.11	0.71	0	-19242	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	955	31.25	1.97	12	0.19	51.00	808.00	2175	20230109	-26.71	1330	20221017	19.85	2175	-26.71	20230109	1530	4.18	20230314	2175	-26.71	20230109	1330	19.85	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
70	20230719	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1595	-5	5	-0.31	172904272	108463	11.15	1601	1601	1591	2080	1120	1600	1594.13	0.71	0	-19242	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	955	31.27	1.97	12	0.18	51.00	808.00	2175	20230109	-26.67	1330	20221017	19.92	2175	-26.67	20230109	1530	4.25	20230314	2175	-26.67	20230109	1330	19.92	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
71	20230719	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1597	-3	5	-0.19	106566834	66815	6.87	1601	1601	1592	2080	1120	1600	1594.95	0.71	0	-6437	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	957	31.31	1.98	12	0.11	51.00	808.00	2175	20230109	-26.57	1330	20221017	20.08	2175	-26.57	20230109	1530	4.38	20230314	2175	-26.57	20230109	1330	20.08	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
72	20230719	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	-2	5	-0.12	81844960	51338	5.28	1601	1601	1592	2080	1120	1600	1594.24	0.71	0	-6099	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	957	31.33	1.98	12	0.09	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
73	20230719	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1600	0	3	0.00	3762060	2350	0.24	1601	1601	1600	2080	1120	1600	1600.88	0.71	0	-290	1710	1655	1624	1569	1538	1639	1553	120	480	200	1180	1	1	59900000	958	31.37	1.98	12	0.00	51.00	808.00	2175	20230109	-26.44	1330	20221017	20.30	2175	-26.44	20230109	1530	4.58	20230314	2175	-26.44	20230109	1330	20.30	20221017	4.58	N	002760	200	119 억	424343	N	N	0	N	N
74	20230718	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1600	3	2	0.19	1578278573	969799	964.77	1618	1679	1593	2075	1118	1597	1627.43	0.79	0	-39037	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	958	31.37	1.98	12	1.62	51.00	808.00	2175	20230109	-26.44	1330	20221017	20.30	2175	-26.44	20230109	1530	4.58	20230314	2175	-26.44	20230109	1330	20.30	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
75	20230718	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1599	2	2	0.13	1507777227	925924	921.12	1618	1679	1593	2075	1118	1597	1628.40	0.79	0	-30171	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	958	31.35	1.98	12	1.55	51.00	808.00	2175	20230109	-26.48	1330	20221017	20.23	2175	-26.48	20230109	1530	4.51	20230314	2175	-26.48	20230109	1330	20.23	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
76	20230718	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	1	2	0.06	1461821142	897176	892.53	1618	1679	1593	2075	1118	1597	1629.36	0.79	0	-30100	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	957	31.33	1.98	12	1.50	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
77	20230718	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1601	4	2	0.25	1404579420	861362	856.90	1618	1679	1593	2075	1118	1597	1630.65	0.79	0	-27159	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	959	31.39	1.98	12	1.44	51.00	808.00	2175	20230109	-26.39	1330	20221017	20.38	2175	-26.39	20230109	1530	4.64	20230314	2175	-26.39	20230109	1330	20.38	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
78	20230718	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1614	17	2	1.06	1235272941	755870	751.95	1618	1679	1593	2075	1118	1597	1634.24	0.79	0	-29656	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	967	31.65	2.00	12	1.26	51.00	808.00	2175	20230109	-25.79	1330	20221017	21.35	2175	-25.79	20230109	1530	5.49	20230314	2175	-25.79	20230109	1330	21.35	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
79	20230718	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1596	-1	5	-0.06	85265616	53272	53.00	1618	1618	1593	2075	1118	1597	1600.57	0.79	0	-18846	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	956	31.29	1.98	12	0.09	51.00	808.00	2175	20230109	-26.62	1330	20221017	20.00	2175	-26.62	20230109	1530	4.31	20230314	2175	-26.62	20230109	1330	20.00	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
80	20230718	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	1	2	0.06	61316225	38249	38.05	1618	1618	1594	2075	1118	1597	1603.08	0.79	0	-16307	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	957	31.33	1.98	12	0.06	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
81	20230718	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	8	2	0.50	9808632	6070	6.04	1618	1618	1605	2075	1118	1597	1615.92	0.79	0	-2661	1633	1615	1600	1582	1567	1607	1574	120	478	200	1180	1	1	59900000	961	31.47	1.99	12	0.01	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.55	N	002760	200	119 억	475977	N	N	0	N	N
82	20230717	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1597	-7	5	-0.44	154993391	97075	43.92	1615	1618	1585	2085	1123	1604	1596.64	0.81	0	-11970	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	957	31.31	1.98	12	0.16	51.00	808.00	2175	20230109	-26.57	1330	20221017	20.08	2175	-26.57	20230109	1530	4.38	20230314	2175	-26.57	20230109	1330	20.08	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
83	20230717	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	-6	5	-0.37	150479037	94249	42.64	1615	1618	1585	2085	1123	1604	1596.61	0.81	0	-11987	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	957	31.33	1.98	12	0.16	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
84	20230717	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1599	-5	5	-0.31	133218856	83437	37.75	1615	1618	1585	2085	1123	1604	1596.64	0.81	0	-11687	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	958	31.35	1.98	12	0.14	51.00	808.00	2175	20230109	-26.48	1330	20221017	20.23	2175	-26.48	20230109	1530	4.51	20230314	2175	-26.48	20230109	1330	20.23	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
85	20230717	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1599	-5	5	-0.31	103690077	64924	29.37	1615	1618	1585	2085	1123	1604	1597.10	0.81	0	-9785	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	958	31.35	1.98	12	0.11	51.00	808.00	2175	20230109	-26.48	1330	20221017	20.23	2175	-26.48	20230109	1530	4.51	20230314	2175	-26.48	20230109	1330	20.23	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
86	20230717	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1600	-4	5	-0.25	101127584	63320	28.65	1615	1618	1585	2085	1123	1604	1597.09	0.81	0	-9660	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	958	31.37	1.98	12	0.11	51.00	808.00	2175	20230109	-26.44	1330	20221017	20.30	2175	-26.44	20230109	1530	4.58	20230314	2175	-26.44	20230109	1330	20.30	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
87	20230717	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1599	-5	5	-0.31	84891438	53150	24.04	1615	1618	1585	2085	1123	1604	1597.20	0.81	0	-9444	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	958	31.35	1.98	12	0.09	51.00	808.00	2175	20230109	-26.48	1330	20221017	20.23	2175	-26.48	20230109	1530	4.51	20230314	2175	-26.48	20230109	1330	20.23	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
88	20230717	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1602	-2	5	-0.12	67790823	42434	19.20	1615	1618	1585	2085	1123	1604	1597.56	0.81	0	-9229	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	960	31.41	1.98	12	0.07	51.00	808.00	2175	20230109	-26.34	1330	20221017	20.45	2175	-26.34	20230109	1530	4.71	20230314	2175	-26.34	20230109	1330	20.45	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
89	20230717	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1616	12	2	0.75	11563894	7160	3.24	1615	1616	1611	2085	1123	1604	1615.07	0.81	0	-6971	1648	1625	1612	1589	1576	1619	1583	120	481	200	1180	1	1	59900000	968	31.69	2.00	12	0.01	51.00	808.00	2175	20230109	-25.70	1330	20221017	21.50	2175	-25.70	20230109	1530	5.62	20230314	2175	-25.70	20230109	1330	21.50	20221017	4.59	N	002760	200	119 억	487968	N	N	124	N	N
90	20230714	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1604	-21	5	-1.29	348550933	216758	124.14	1626	1635	1599	2110	1138	1625	1608.02	0.88	0	-38579	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	961	31.45	1.99	12	0.36	51.00	808.00	2175	20230109	-26.25	1330	20221017	20.60	2175	-26.25	20230109	1530	4.84	20230314	2175	-26.25	20230109	1330	20.60	20221017	4.66	N	002760	200	119 억	526507	N	N	124	N	N
91	20230714	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	-20	5	-1.23	328754880	204410	117.06	1626	1635	1599	2110	1138	1625	1608.31	0.88	0	-38550	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	961	31.47	1.99	12	0.34	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
92	20230714	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	-20	5	-1.23	246193430	152839	87.53	1626	1635	1599	2110	1138	1625	1610.80	0.88	0	-35709	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	961	31.47	1.99	12	0.26	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
93	20230714	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1609	-16	5	-0.98	230955159	143344	82.09	1626	1635	1599	2110	1138	1625	1611.20	0.88	0	-33385	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	964	31.55	1.99	12	0.24	51.00	808.00	2175	20230109	-26.02	1330	20221017	20.98	2175	-26.02	20230109	1530	5.16	20230314	2175	-26.02	20230109	1330	20.98	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
94	20230714	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1610	-15	5	-0.92	213334735	132389	75.82	1626	1635	1599	2110	1138	1625	1611.42	0.88	0	-24885	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	964	31.57	1.99	12	0.22	51.00	808.00	2175	20230109	-25.98	1330	20221017	21.05	2175	-25.98	20230109	1530	5.23	20230314	2175	-25.98	20230109	1330	21.05	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
95	20230714	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1607	-18	5	-1.11	195856185	121523	69.60	1626	1635	1599	2110	1138	1625	1611.68	0.88	0	-18538	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	963	31.51	1.99	12	0.20	51.00	808.00	2175	20230109	-26.11	1330	20221017	20.83	2175	-26.11	20230109	1530	5.03	20230314	2175	-26.11	20230109	1330	20.83	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
96	20230714	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1603	-22	5	-1.35	132297161	81816	46.86	1626	1635	1599	2110	1138	1625	1617.01	0.88	0	-20794	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	960	31.43	1.98	12	0.14	51.00	808.00	2175	20230109	-26.30	1330	20221017	20.53	2175	-26.30	20230109	1530	4.77	20230314	2175	-26.30	20230109	1330	20.53	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
97	20230714	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1635	10	2	0.62	10681508	6566	3.76	1626	1635	1626	2110	1138	1625	1626.79	0.88	0	-148	1658	1641	1630	1613	1602	1636	1608	120	486	200	1200	1	1	59900000	979	32.06	2.02	12	0.01	51.00	808.00	2175	20230109	-24.83	1330	20221017	22.93	2175	-24.83	20230109	1530	6.86	20230314	2175	-24.83	20230109	1330	22.93	20221017	4.66	N	002760	200	119 억	526507	N	N	653	N	N
98	20230713	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1625	-5	5	-0.31	278222207	170431	39.12	1630	1647	1619	2115	1141	1630	1632.47	0.89	0	-9478	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	973	31.86	2.01	12	0.28	51.00	808.00	2175	20230109	-25.29	1330	20221017	22.18	2175	-25.29	20230109	1530	6.21	20230314	2175	-25.29	20230109	1330	22.18	20221017	4.64	N	002760	200	119 억	535128	N	N	653	N	N
99	20230713	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1633	3	2	0.18	258860905	158526	36.39	1630	1647	1619	2115	1141	1630	1632.92	0.89	0	-8280	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	978	32.02	2.02	12	0.26	51.00	808.00	2175	20230109	-24.92	1330	20221017	22.78	2175	-24.92	20230109	1530	6.73	20230314	2175	-24.92	20230109	1330	22.78	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
100	20230713	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1632	2	2	0.12	192641537	117909	27.07	1630	1647	1619	2115	1141	1630	1633.82	0.89	0	-3328	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	978	32.00	2.02	12	0.20	51.00	808.00	2175	20230109	-24.97	1330	20221017	22.71	2175	-24.97	20230109	1530	6.67	20230314	2175	-24.97	20230109	1330	22.71	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
101	20230713	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1637	7	2	0.43	172308657	105434	24.20	1630	1647	1619	2115	1141	1630	1634.28	0.89	0	-3095	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	981	32.10	2.03	12	0.18	51.00	808.00	2175	20230109	-24.74	1330	20221017	23.08	2175	-24.74	20230109	1530	6.99	20230314	2175	-24.74	20230109	1330	23.08	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
102	20230713	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1639	9	2	0.55	159152200	97388	22.36	1630	1647	1619	2115	1141	1630	1634.21	0.89	0	643	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	982	32.14	2.03	12	0.16	51.00	808.00	2175	20230109	-24.64	1330	20221017	23.23	2175	-24.64	20230109	1530	7.12	20230314	2175	-24.64	20230109	1330	23.23	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
103	20230713	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1643	13	2	0.80	133700996	81848	18.79	1630	1647	1619	2115	1141	1630	1633.53	0.89	0	4670	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	984	32.22	2.03	12	0.14	51.00	808.00	2175	20230109	-24.46	1330	20221017	23.53	2175	-24.46	20230109	1530	7.39	20230314	2175	-24.46	20230109	1330	23.53	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
104	20230713	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1638	8	2	0.49	104452665	63991	14.69	1630	1640	1619	2115	1141	1630	1632.30	0.89	0	3495	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	981	32.12	2.03	12	0.11	51.00	808.00	2175	20230109	-24.69	1330	20221017	23.16	2175	-24.69	20230109	1530	7.06	20230314	2175	-24.69	20230109	1330	23.16	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
105	20230713	090127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1620	-10	5	-0.61	18179286	11171	2.56	1630	1630	1620	2115	1141	1630	1627.36	0.89	0	-232	1698	1664	1631	1597	1564	1681	1614	120	487	200	1200	1	1	59900000	970	31.76	2.00	12	0.02	51.00	808.00	2175	20230109	-25.52	1330	20221017	21.80	2175	-25.52	20230109	1530	5.88	20230314	2175	-25.52	20230109	1330	21.80	20221017	4.64	N	002760	200	119 억	535128	N	N	49	N	N
106	20230712	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1630	27	2	1.68	694609382	428150	284.95	1612	1665	1598	2080	1123	1603	1622.24	0.83	0	22250	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	976	31.96	2.02	12	0.71	51.00	808.00	2175	20230109	-25.06	1330	20221017	22.56	2175	-25.06	20230109	1530	6.54	20230314	2175	-25.06	20230109	1330	22.56	20221017	4.65	N	002760	200	119 억	497502	N	N	49	N	N
107	20230712	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1631	28	2	1.75	591286897	364781	242.78	1612	1665	1598	2080	1123	1603	1620.94	0.83	0	23477	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	977	31.98	2.02	12	0.61	51.00	808.00	2175	20230109	-25.01	1330	20221017	22.63	2175	-25.01	20230109	1530	6.60	20230314	2175	-25.01	20230109	1330	22.63	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
108	20230712	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1618	15	2	0.94	302587940	187993	125.12	1612	1625	1598	2080	1123	1603	1609.57	0.83	0	-7822	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	969	31.73	2.00	12	0.31	51.00	808.00	2175	20230109	-25.61	1330	20221017	21.65	2175	-25.61	20230109	1530	5.75	20230314	2175	-25.61	20230109	1330	21.65	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
109	20230712	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1622	19	2	1.19	287245366	178501	118.80	1612	1625	1598	2080	1123	1603	1609.21	0.83	0	-6771	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	972	31.80	2.01	12	0.30	51.00	808.00	2175	20230109	-25.43	1330	20221017	21.95	2175	-25.43	20230109	1530	6.01	20230314	2175	-25.43	20230109	1330	21.95	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
110	20230712	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1602	-1	5	-0.06	192007351	119592	79.59	1612	1622	1598	2080	1123	1603	1605.52	0.83	0	-9798	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	960	31.41	1.98	12	0.20	51.00	808.00	2175	20230109	-26.34	1330	20221017	20.45	2175	-26.34	20230109	1530	4.71	20230314	2175	-26.34	20230109	1330	20.45	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
111	20230712	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1606	3	2	0.19	162322069	101043	67.25	1612	1622	1598	2080	1123	1603	1606.47	0.83	0	-11134	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	962	31.49	1.99	12	0.17	51.00	808.00	2175	20230109	-26.16	1330	20221017	20.75	2175	-26.16	20230109	1530	4.97	20230314	2175	-26.16	20230109	1330	20.75	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
112	20230712	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1615	12	2	0.75	72600855	45070	30.00	1612	1622	1599	2080	1123	1603	1610.85	0.83	0	-8510	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	967	31.67	2.00	12	0.08	51.00	808.00	2175	20230109	-25.75	1330	20221017	21.43	2175	-25.75	20230109	1530	5.56	20230314	2175	-25.75	20230109	1330	21.43	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
113	20230712	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1612	9	2	0.56	1686152	1046	0.70	1612	1612	1612	2080	1123	1603	1612.00	0.83	0	-69	1625	1613	1605	1593	1585	1620	1600	120	478	200	1180	1	1	59900000	966	31.61	2.00	12	0.00	51.00	808.00	2175	20230109	-25.89	1330	20221017	21.20	2175	-25.89	20230109	1530	5.36	20230314	2175	-25.89	20230109	1330	21.20	20221017	4.65	N	002760	200	119 억	497502	N	N	39	N	N
114	20230711	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1603	5	2	0.31	237952138	148240	124.03	1597	1617	1597	2075	1119	1598	1605.18	0.85	0	-12383	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	960	31.43	1.98	12	0.25	51.00	808.00	2175	20230109	-26.30	1330	20221017	20.53	2175	-26.30	20230109	1530	4.77	20230314	2175	-26.30	20230109	1330	20.53	20221017	4.47	N	002760	200	119 억	509914	N	N	39	N	N
115	20230711	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1603	5	2	0.31	198569737	123665	103.47	1597	1617	1597	2075	1119	1598	1605.71	0.85	0	-13687	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	960	31.43	1.98	12	0.21	51.00	808.00	2175	20230109	-26.30	1330	20221017	20.53	2175	-26.30	20230109	1530	4.77	20230314	2175	-26.30	20230109	1330	20.53	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
116	20230711	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1602	4	2	0.25	168856667	105121	87.95	1597	1617	1597	2075	1119	1598	1606.31	0.85	0	-15495	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	960	31.41	1.98	12	0.18	51.00	808.00	2175	20230109	-26.34	1330	20221017	20.45	2175	-26.34	20230109	1530	4.71	20230314	2175	-26.34	20230109	1330	20.45	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
117	20230711	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1609	11	2	0.69	162854186	101379	84.82	1597	1617	1597	2075	1119	1598	1606.39	0.85	0	-13999	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	964	31.55	1.99	12	0.17	51.00	808.00	2175	20230109	-26.02	1330	20221017	20.98	2175	-26.02	20230109	1530	5.16	20230314	2175	-26.02	20230109	1330	20.98	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
118	20230711	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	7	2	0.44	116379505	72439	60.61	1597	1617	1597	2075	1119	1598	1606.59	0.85	0	-9787	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	961	31.47	1.99	12	0.12	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
119	20230711	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	7	2	0.44	103105758	64146	53.67	1597	1617	1597	2075	1119	1598	1607.36	0.85	0	-11582	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	961	31.47	1.99	12	0.11	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
120	20230711	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1614	16	2	1.00	64251002	39977	33.45	1597	1617	1597	2075	1119	1598	1607.20	0.85	0	-4200	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	967	31.65	2.00	12	0.07	51.00	808.00	2175	20230109	-25.79	1330	20221017	21.35	2175	-25.79	20230109	1530	5.49	20230314	2175	-25.79	20230109	1330	21.35	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
121	20230711	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	0	3	0.00	14098352	8828	7.39	1597	1598	1597	2075	1119	1598	1597.00	0.85	0	913	1632	1614	1603	1585	1574	1624	1595	120	478	200	1180	1	1	59900000	957	31.33	1.98	12	0.01	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.47	N	002760	200	119 억	509914	N	N	0	N	N
122	20230710	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1598	-7	5	-0.44	189011460	118183	18.98	1592	1621	1592	2085	1124	1605	1599.32	0.85	0	-2272	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	957	31.33	1.98	12	0.20	51.00	808.00	2175	20230109	-26.53	1330	20221017	20.15	2175	-26.53	20230109	1530	4.44	20230314	2175	-26.53	20230109	1330	20.15	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
123	20230710	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	0	3	0.00	147490565	92210	14.81	1592	1621	1592	2085	1124	1605	1599.51	0.85	0	-2638	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	961	31.47	1.99	12	0.15	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
124	20230710	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	0	3	0.00	125985392	78778	12.65	1592	1621	1592	2085	1124	1605	1599.25	0.85	0	-701	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	961	31.47	1.99	12	0.13	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
125	20230710	130129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1600	-5	5	-0.31	103049738	64474	10.35	1592	1621	1592	2085	1124	1605	1598.31	0.85	0	-4154	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	958	31.37	1.98	12	0.11	51.00	808.00	2175	20230109	-26.44	1330	20221017	20.30	2175	-26.44	20230109	1530	4.58	20230314	2175	-26.44	20230109	1330	20.30	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
126	20230710	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1601	-4	5	-0.25	93258427	58359	9.37	1592	1621	1592	2085	1124	1605	1598.01	0.85	0	-4154	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	959	31.39	1.98	12	0.10	51.00	808.00	2175	20230109	-26.39	1330	20221017	20.38	2175	-26.39	20230109	1530	4.64	20230314	2175	-26.39	20230109	1330	20.38	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
127	20230710	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1596	-9	5	-0.56	88354218	55295	8.88	1592	1621	1592	2085	1124	1605	1597.87	0.85	0	-4154	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	956	31.29	1.98	12	0.09	51.00	808.00	2175	20230109	-26.62	1330	20221017	20.00	2175	-26.62	20230109	1530	4.31	20230314	2175	-26.62	20230109	1330	20.00	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
128	20230710	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1603	-2	5	-0.12	60705733	37971	6.10	1592	1621	1592	2085	1124	1605	1598.74	0.85	0	-4154	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	960	31.43	1.98	12	0.06	51.00	808.00	2175	20230109	-26.30	1330	20221017	20.53	2175	-26.30	20230109	1530	4.77	20230314	2175	-26.30	20230109	1330	20.53	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
129	20230710	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1597	-8	5	-0.50	7410053	4654	0.75	1592	1597	1592	2085	1124	1605	1592.19	0.85	0	119	1731	1667	1624	1560	1517	1700	1593	120	480	200	1180	1	1	59900000	957	31.31	1.98	12	0.01	51.00	808.00	2175	20230109	-26.57	1330	20221017	20.08	2175	-26.57	20230109	1530	4.38	20230314	2175	-26.57	20230109	1330	20.08	20221017	4.50	N	002760	200	119 억	507505	N	N	0	N	N
130	20230707	160130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	14	2	0.88	1010571784	617970	213.84	1590	1688	1581	2065	1114	1591	1635.34	0.94	0	-51302	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	961	31.47	1.99	12	1.03	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
131	20230707	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1605	14	2	0.88	960328721	586660	203.00	1590	1688	1581	2065	1114	1591	1636.94	0.94	0	-52457	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	961	31.47	1.99	12	0.98	51.00	808.00	2175	20230109	-26.21	1330	20221017	20.68	2175	-26.21	20230109	1530	4.90	20230314	2175	-26.21	20230109	1330	20.68	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
132	20230707	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1606	15	2	0.94	938435343	572981	198.27	1590	1688	1581	2065	1114	1591	1637.81	0.94	0	-49960	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	962	31.49	1.99	12	0.96	51.00	808.00	2175	20230109	-26.16	1330	20221017	20.75	2175	-26.16	20230109	1530	4.97	20230314	2175	-26.16	20230109	1330	20.75	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
133	20230707	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1606	15	2	0.94	889917864	542687	187.79	1590	1688	1581	2065	1114	1591	1639.84	0.94	0	-40774	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	962	31.49	1.99	12	0.91	51.00	808.00	2175	20230109	-26.16	1330	20221017	20.75	2175	-26.16	20230109	1530	4.97	20230314	2175	-26.16	20230109	1330	20.75	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
134	20230707	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1600	9	2	0.57	860980125	524613	181.53	1590	1688	1581	2065	1114	1591	1641.17	0.94	0	-36408	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	958	31.37	1.98	12	0.88	51.00	808.00	2175	20230109	-26.44	1330	20221017	20.30	2175	-26.44	20230109	1530	4.58	20230314	2175	-26.44	20230109	1330	20.30	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
135	20230707	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1589	-2	5	-0.13	112258486	70749	24.48	1590	1600	1583	2065	1114	1591	1586.71	0.94	0	-9499	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	952	31.16	1.97	12	0.12	51.00	808.00	2175	20230109	-26.94	1330	20221017	19.47	2175	-26.94	20230109	1530	3.86	20230314	2175	-26.94	20230109	1330	19.47	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
136	20230707	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1590	-1	5	-0.06	100705663	63462	21.96	1590	1600	1583	2065	1114	1591	1586.87	0.94	0	-6465	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	952	31.18	1.97	12	0.11	51.00	808.00	2175	20230109	-26.90	1330	20221017	19.55	2175	-26.90	20230109	1530	3.92	20230314	2175	-26.90	20230109	1330	19.55	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
137	20230707	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1590	-1	5	-0.06	166942	105	0.04	1590	1590	1586	2065	1114	1591	1589.92	0.94	0	-1	1611	1600	1590	1579	1569	1596	1575	120	475	200	1170	1	1	59900000	952	31.18	1.97	12	0.00	51.00	808.00	2175	20230109	-26.90	1330	20221017	19.55	2175	-26.90	20230109	1530	3.92	20230314	2175	-26.90	20230109	1330	19.55	20221017	4.53	N	002760	200	119 억	562347	N	N	0	N	N
138	20230706	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1591	-10	5	-0.62	454637484	286663	86.21	1600	1601	1580	2080	1121	1601	1585.96	1.02	0	-43561	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	953	31.20	1.97	12	0.48	51.00	808.00	2175	20230109	-26.85	1330	20221017	19.62	2175	-26.85	20230109	1530	3.99	20230314	2175	-26.85	20230109	1330	19.62	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
139	20230706	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1590	-11	5	-0.69	426400730	268924	80.87	1600	1601	1580	2080	1121	1601	1585.58	1.02	0	-44416	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	952	31.18	1.97	12	0.45	51.00	808.00	2175	20230109	-26.90	1330	20221017	19.55	2175	-26.90	20230109	1530	3.92	20230314	2175	-26.90	20230109	1330	19.55	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
140	20230706	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1587	-14	5	-0.87	376889412	237695	71.48	1600	1601	1580	2080	1121	1601	1585.60	1.02	0	-39756	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	951	31.12	1.96	12	0.40	51.00	808.00	2175	20230109	-27.03	1330	20221017	19.32	2175	-27.03	20230109	1530	3.73	20230314	2175	-27.03	20230109	1330	19.32	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
141	20230706	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1588	-13	5	-0.81	320770605	202285	60.83	1600	1601	1580	2080	1121	1601	1585.74	1.02	0	-31748	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	951	31.14	1.97	12	0.34	51.00	808.00	2175	20230109	-26.99	1330	20221017	19.40	2175	-26.99	20230109	1530	3.79	20230314	2175	-26.99	20230109	1330	19.40	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
142	20230706	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1587	-14	5	-0.87	287169304	181090	54.46	1600	1601	1580	2080	1121	1601	1585.78	1.02	0	-26168	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	951	31.12	1.96	12	0.30	51.00	808.00	2175	20230109	-27.03	1330	20221017	19.32	2175	-27.03	20230109	1530	3.73	20230314	2175	-27.03	20230109	1330	19.32	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
143	20230706	110129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1586	-15	5	-0.94	231930247	146254	43.98	1600	1601	1580	2080	1121	1601	1585.80	1.02	0	-17710	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	950	31.10	1.96	12	0.24	51.00	808.00	2175	20230109	-27.08	1330	20221017	19.25	2175	-27.08	20230109	1530	3.66	20230314	2175	-27.08	20230109	1330	19.25	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
144	20230706	100129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1583	-18	5	-1.12	187838292	118411	35.61	1600	1601	1580	2080	1121	1601	1586.32	1.02	0	-15251	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	948	31.04	1.96	12	0.20	51.00	808.00	2175	20230109	-27.22	1330	20221017	19.02	2175	-27.22	20230109	1530	3.46	20230314	2175	-27.22	20230109	1330	19.02	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
145	20230706	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1595	-6	5	-0.37	14379668	8993	2.70	1600	1601	1595	2080	1121	1601	1598.98	1.02	0	-2800	1646	1623	1612	1589	1578	1618	1584	120	479	200	1180	1	1	59900000	955	31.27	1.97	12	0.02	51.00	808.00	2175	20230109	-26.67	1330	20221017	19.92	2175	-26.67	20230109	1530	4.25	20230314	2175	-26.67	20230109	1330	19.92	20221017	4.50	N	002760	200	119 억	609325	N	N	0	N	N
146	20230705	160130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1601	-16	5	-0.99	528861861	328807	64.18	1611	1635	1601	2100	1132	1617	1608.43	1.09	0	-43221	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	959	31.39	1.98	12	0.55	51.00	808.00	2175	20230109	-26.39	1330	20221017	20.38	2175	-26.39	20230109	1530	4.64	20230314	2175	-26.39	20230109	1330	20.38	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
147	20230705	150129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1604	-13	5	-0.80	468477618	291103	56.82	1611	1635	1601	2100	1132	1617	1609.29	1.09	0	-43221	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	961	31.45	1.99	12	0.49	51.00	808.00	2175	20230109	-26.25	1330	20221017	20.60	2175	-26.25	20230109	1530	4.84	20230314	2175	-26.25	20230109	1330	20.60	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
148	20230705	140129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1606	-11	5	-0.68	340721358	211390	41.26	1611	1635	1605	2100	1132	1617	1611.79	1.09	0	-36006	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	962	31.49	1.99	12	0.35	51.00	808.00	2175	20230109	-26.16	1330	20221017	20.75	2175	-26.16	20230109	1530	4.97	20230314	2175	-26.16	20230109	1330	20.75	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
149	20230705	130128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1606	-11	5	-0.68	293434639	181934	35.51	1611	1635	1605	2100	1132	1617	1612.84	1.09	0	-33569	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	962	31.49	1.99	12	0.30	51.00	808.00	2175	20230109	-26.16	1330	20221017	20.75	2175	-26.16	20230109	1530	4.97	20230314	2175	-26.16	20230109	1330	20.75	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
150	20230705	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1608	-9	5	-0.56	222347257	137695	26.88	1611	1635	1606	2100	1132	1617	1614.76	1.09	0	-29592	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	963	31.53	1.99	12	0.23	51.00	808.00	2175	20230109	-26.07	1330	20221017	20.90	2175	-26.07	20230109	1530	5.10	20230314	2175	-26.07	20230109	1330	20.90	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
151	20230705	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1610	-7	5	-0.43	167147356	103384	20.18	1611	1635	1609	2100	1132	1617	1616.76	1.09	0	-22630	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	964	31.57	1.99	12	0.17	51.00	808.00	2175	20230109	-25.98	1330	20221017	21.05	2175	-25.98	20230109	1530	5.23	20230314	2175	-25.98	20230109	1330	21.05	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
152	20230705	100129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1614	-3	5	-0.19	73792046	45523	8.89	1611	1635	1611	2100	1132	1617	1621.07	1.09	0	-11664	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	967	31.65	2.00	12	0.08	51.00	808.00	2175	20230109	-25.79	1330	20221017	21.35	2175	-25.79	20230109	1530	5.49	20230314	2175	-25.79	20230109	1330	21.35	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
153	20230705	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1614	-3	5	-0.19	9246711	5736	1.12	1611	1614	1611	2100	1132	1617	1611.00	1.09	0	0	1673	1645	1627	1599	1581	1636	1590	120	484	200	1190	1	1	59900000	967	31.65	2.00	12	0.01	51.00	808.00	2175	20230109	-25.79	1330	20221017	21.35	2175	-25.79	20230109	1530	5.49	20230314	2175	-25.79	20230109	1330	21.35	20221017	4.72	N	002760	200	119 억	650616	N	N	0	N	N
154	20230704	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1617	-36	5	-2.18	824281927	506441	43.80	1655	1655	1609	2145	1158	1653	1627.60	1.16	0	-36499	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	969	31.71	2.00	12	0.85	51.00	808.00	2175	20230109	-25.66	1330	20221017	21.58	2175	-25.66	20230109	1530	5.69	20230314	2175	-25.66	20230109	1330	21.58	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
155	20230704	150129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1621	-32	5	-1.94	721659854	442925	38.31	1655	1655	1609	2145	1158	1653	1629.29	1.16	0	-35889	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	971	31.78	2.01	12	0.74	51.00	808.00	2175	20230109	-25.47	1330	20221017	21.88	2175	-25.47	20230109	1530	5.95	20230314	2175	-25.47	20230109	1330	21.88	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
156	20230704	140129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1624	-29	5	-1.75	691493932	424322	36.70	1655	1655	1609	2145	1158	1653	1629.63	1.16	0	-34010	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	973	31.84	2.01	12	0.71	51.00	808.00	2175	20230109	-25.33	1330	20221017	22.11	2175	-25.33	20230109	1530	6.14	20230314	2175	-25.33	20230109	1330	22.11	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
157	20230704	130128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1620	-33	5	-2.00	639643114	392298	33.93	1655	1655	1609	2145	1158	1653	1630.49	1.16	0	-33718	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	970	31.76	2.00	12	0.65	51.00	808.00	2175	20230109	-25.52	1330	20221017	21.80	2175	-25.52	20230109	1530	5.88	20230314	2175	-25.52	20230109	1330	21.80	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
158	20230704	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1629	-24	5	-1.45	617472442	378626	32.75	1655	1655	1609	2145	1158	1653	1630.81	1.16	0	-33812	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	976	31.94	2.02	12	0.63	51.00	808.00	2175	20230109	-25.10	1330	20221017	22.48	2175	-25.10	20230109	1530	6.47	20230314	2175	-25.10	20230109	1330	22.48	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
159	20230704	110128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1628	-25	5	-1.51	437534408	267554	23.14	1655	1655	1623	2145	1158	1653	1635.29	1.16	0	-49933	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	975	31.92	2.01	12	0.45	51.00	808.00	2175	20230109	-25.15	1330	20221017	22.41	2175	-25.15	20230109	1530	6.41	20230314	2175	-25.15	20230109	1330	22.41	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
160	20230704	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1639	-14	5	-0.85	330055867	201536	17.43	1655	1655	1630	2145	1158	1653	1637.68	1.16	0	-27426	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	982	32.14	2.03	12	0.34	51.00	808.00	2175	20230109	-24.64	1330	20221017	23.23	2175	-24.64	20230109	1530	7.12	20230314	2175	-24.64	20230109	1330	23.23	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
161	20230704	090128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1650	-3	5	-0.18	37141091	22467	1.94	1655	1655	1647	2145	1158	1653	1653.14	1.16	0	-1100	1724	1688	1669	1633	1614	1679	1624	120	493	200	1220	1	1	59900000	988	32.35	2.04	12	0.04	51.00	808.00	2175	20230109	-24.14	1330	20221017	24.06	2175	-24.14	20230109	1530	7.84	20230314	2175	-24.14	20230109	1330	24.06	20221017	4.07	N	002760	200	119 억	695354	N	N	106	N	N
162	20230703	160128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1653	-15	5	-0.90	1916323770	1145828	13.77	1690	1705	1650	2165	1168	1668	1672.49	1.09	0	42083	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	990	32.41	2.05	12	1.91	51.00	808.00	2175	20230109	-24.00	1330	20221017	24.29	2175	-24.00	20230109	1530	8.04	20230314	2175	-24.00	20230109	1330	24.29	20221017	4.07	N	002760	200	119 억	651351	N	N	106	N	N
163	20230703	150128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1652	-16	5	-0.96	1818454060	1086573	13.06	1690	1705	1650	2165	1168	1668	1673.61	1.09	0	44450	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	990	32.39	2.04	12	1.81	51.00	808.00	2175	20230109	-24.05	1330	20221017	24.21	2175	-24.05	20230109	1530	7.97	20230314	2175	-24.05	20230109	1330	24.21	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
164	20230703	140128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1655	-13	5	-0.78	1712553169	1022536	12.29	1690	1705	1650	2165	1168	1668	1674.87	1.09	0	53773	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	991	32.45	2.05	12	1.71	51.00	808.00	2175	20230109	-23.91	1330	20221017	24.44	2175	-23.91	20230109	1530	8.17	20230314	2175	-23.91	20230109	1330	24.44	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
165	20230703	130128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1661	-7	5	-0.42	1584762759	945408	11.36	1690	1705	1650	2165	1168	1668	1676.35	1.09	0	67478	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	995	32.57	2.06	12	1.58	51.00	808.00	2175	20230109	-23.63	1330	20221017	24.89	2175	-23.63	20230109	1530	8.56	20230314	2175	-23.63	20230109	1330	24.89	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
166	20230703	120128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1672	4	2	0.24	1208855126	718906	8.64	1690	1705	1668	2165	1168	1668	1681.68	1.09	0	63546	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	1002	32.78	2.07	12	1.20	51.00	808.00	2175	20230109	-23.13	1330	20221017	25.71	2175	-23.13	20230109	1530	9.28	20230314	2175	-23.13	20230109	1330	25.71	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
167	20230703	110128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1671	3	2	0.18	1156377012	687544	8.26	1690	1705	1668	2165	1168	1668	1682.07	1.09	0	63359	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	1001	32.76	2.07	12	1.15	51.00	808.00	2175	20230109	-23.17	1330	20221017	25.64	2175	-23.17	20230109	1530	9.22	20230314	2175	-23.17	20230109	1330	25.64	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
168	20230703	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1675	7	2	0.42	988362507	587399	7.06	1690	1705	1668	2165	1168	1668	1682.82	1.09	0	66117	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	1003	32.84	2.07	12	0.98	51.00	808.00	2175	20230109	-22.99	1330	20221017	25.94	2175	-22.99	20230109	1530	9.48	20230314	2175	-22.99	20230109	1330	25.94	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N
169	20230703	090128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1689	21	2	1.26	159831518	94776	1.14	1690	1693	1675	2165	1168	1668	1688.23	1.09	0	-6537	1814	1740	1703	1629	1592	1722	1611	120	498	200	1230	1	1	59900000	1012	33.12	2.09	12	0.16	51.00	808.00	2175	20230109	-22.34	1330	20221017	26.99	2175	-22.34	20230109	1530	10.39	20230314	2175	-22.34	20230109	1330	26.99	20221017	4.07	N	002760	200	119 억	651351	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History