KissMeData/024070/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160344	57	100.00	KOSPI	화학	N	N	N	N	N	2690	45	2	1.70	34876990	13079	27.20	2720	2720	2645	3435	1855	2645	2666.64	1.08	0	419	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	412	-5.56	0.37	12	0.09	-484.00	7345.00	3275	20220808	-17.86	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3275	-17.86	20220808	2355	14.23	20230103	0.19	N	024070	500	76 억	164919	N	N	1	N	N
3	20230731	150344	57	100.00	KOSPI	화학	N	N	N	N	N	2645	0	3	0.00	23772570	8924	18.56	2720	2720	2645	3435	1855	2645	2663.89	1.08	0	411	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	405	-5.46	0.36	12	0.06	-484.00	7345.00	3275	20220808	-19.24	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3275	-19.24	20220808	2355	12.31	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
4	20230731	140343	57	100.00	KOSPI	화학	N	N	N	N	N	2660	15	2	0.57	18258675	6842	14.23	2720	2720	2655	3435	1855	2645	2668.62	1.08	0	387	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3275	20220808	-18.78	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3275	-18.78	20220808	2355	12.95	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
5	20230731	130346	57	100.00	KOSPI	화학	N	N	N	N	N	2660	15	2	0.57	18053855	6765	14.07	2720	2720	2655	3435	1855	2645	2668.71	1.08	0	387	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	408	-5.50	0.36	12	0.04	-484.00	7345.00	3275	20220808	-18.78	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3275	-18.78	20220808	2355	12.95	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
6	20230731	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2655	10	2	0.38	16841395	6309	13.12	2720	2720	2655	3435	1855	2645	2669.42	1.08	0	387	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	407	-5.49	0.36	12	0.04	-484.00	7345.00	3275	20220808	-18.93	2355	20230103	12.74	3180	-16.51	20230426	2355	12.74	20230103	3275	-18.93	20220808	2355	12.74	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
7	20230731	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2665	20	2	0.76	12921150	4835	10.05	2720	2720	2660	3435	1855	2645	2672.42	1.08	0	387	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	408	-5.51	0.36	12	0.03	-484.00	7345.00	3275	20220808	-18.63	2355	20230103	13.16	3180	-16.19	20230426	2355	13.16	20230103	3275	-18.63	20220808	2355	13.16	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
8	20230731	100348	57	100.00	KOSPI	화학	N	N	N	N	N	2680	35	2	1.32	7245965	2708	5.63	2720	2720	2660	3435	1855	2645	2675.76	1.08	0	299	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3275	20220808	-18.17	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3275	-18.17	20220808	2355	13.80	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
9	20230731	090345	57	100.00	KOSPI	화학	N	N	N	N	N	2720	75	2	2.84	81600	30	0.06	2720	2720	2720	3435	1855	2645	2720.00	1.08	0	0	3068	2856	2708	2496	2348	2782	2422	77	790	500	1900	5	1	15326438	417	-5.62	0.37	12	0.00	-484.00	7345.00	3275	20220808	-16.95	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3275	-16.95	20220808	2355	15.50	20230103	0.19	N	024070	500	76 억	164919	N	N	5	N	N
10	20230728	160345	57	100.00	KOSPI	화학	N	N	N	N	N	2645	85	2	3.32	130009390	48088	646.52	2670	2920	2560	3325	1795	2560	2703.60	1.08	0	-704	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	405	-5.46	0.36	12	0.31	-484.00	7345.00	3275	20220808	-19.24	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3275	-19.24	20220808	2355	12.31	20230103	0.19	N	024070	500	76 억	165623	N	N	5	N	N
11	20230728	150345	57	100.00	KOSPI	화학	N	N	N	N	N	2645	85	2	3.32	127999190	47328	636.30	2670	2920	2560	3325	1795	2560	2704.51	1.08	0	-704	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	405	-5.46	0.36	12	0.31	-484.00	7345.00	3275	20220808	-19.24	2355	20230103	12.31	3180	-16.82	20230426	2355	12.31	20230103	3275	-19.24	20220808	2355	12.31	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
12	20230728	140344	57	100.00	KOSPI	화학	N	N	N	N	N	2640	80	2	3.12	125730965	46470	624.76	2670	2920	2560	3325	1795	2560	2705.64	1.08	0	-680	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	405	-5.45	0.36	12	0.30	-484.00	7345.00	3275	20220808	-19.39	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3275	-19.39	20220808	2355	12.10	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
13	20230728	130345	57	100.00	KOSPI	화학	N	N	N	N	N	2615	55	2	2.15	122633620	45290	608.90	2670	2920	2560	3325	1795	2560	2707.74	1.08	0	-629	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	401	-5.40	0.36	12	0.30	-484.00	7345.00	3275	20220808	-20.15	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3275	-20.15	20220808	2355	11.04	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
14	20230728	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2600	40	2	1.56	120486190	44462	597.77	2670	2920	2560	3325	1795	2560	2709.87	1.08	0	-617	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	398	-5.37	0.35	12	0.29	-484.00	7345.00	3275	20220808	-20.61	2355	20230103	10.40	3180	-18.24	20230426	2355	10.40	20230103	3275	-20.61	20220808	2355	10.40	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
15	20230728	110345	57	100.00	KOSPI	화학	N	N	N	N	N	2565	5	2	0.20	118618050	43739	588.05	2670	2920	2560	3325	1795	2560	2711.95	1.08	0	-617	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	393	-5.30	0.35	12	0.29	-484.00	7345.00	3275	20220808	-21.68	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3275	-21.68	20220808	2355	8.92	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
16	20230728	100343	57	100.00	KOSPI	화학	N	N	N	N	N	2585	25	2	0.98	105125635	38498	517.59	2670	2920	2585	3325	1795	2560	2730.68	1.08	0	-726	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	396	-5.34	0.35	12	0.25	-484.00	7345.00	3275	20220808	-21.07	2355	20230103	9.77	3180	-18.71	20230426	2355	9.77	20230103	3275	-21.07	20220808	2355	9.77	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
17	20230728	090346	57	100.00	KOSPI	화학	N	N	N	N	N	2695	135	2	5.27	8932200	3335	44.84	2670	2695	2670	3325	1795	2560	2678.32	1.08	0	-98	2673	2616	2588	2531	2503	2602	2517	77	765	500	1840	5	1	15326438	413	-5.57	0.37	12	0.02	-484.00	7345.00	3275	20220808	-17.71	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3275	-17.71	20220808	2355	14.44	20230103	0.19	N	024070	500	76 억	165623	N	N	0	N	N
18	20230727	160344	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-15	5	-0.58	18847710	7284	31.91	2570	2645	2560	3345	1805	2575	2589.15	1.08	1625	108	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	392	-5.29	0.35	12	0.05	-484.00	7345.00	3275	20220808	-21.83	2355	20230103	8.70	3180	-19.50	20230426	2355	8.70	20230103	3275	-21.83	20220808	2355	8.70	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
19	20230727	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	15374720	5928	25.97	2570	2645	2565	3345	1805	2575	2593.58	1.08	1625	60	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.04	-484.00	7345.00	3275	20220808	-21.37	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3275	-21.37	20220808	2355	9.34	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
20	20230727	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2605	30	2	1.17	12219240	4705	20.61	2570	2645	2565	3345	1805	2575	2597.08	1.08	1625	71	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	399	-5.38	0.35	12	0.03	-484.00	7345.00	3275	20220808	-20.46	2355	20230103	10.62	3180	-18.08	20230426	2355	10.62	20230103	3275	-20.46	20220808	2355	10.62	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
21	20230727	130342	57	100.00	KOSPI	화학	N	N	N	N	N	2610	35	2	1.36	7300640	2802	12.28	2570	2645	2570	3345	1805	2575	2605.51	1.08	1625	72	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	400	-5.39	0.36	12	0.02	-484.00	7345.00	3275	20220808	-20.31	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3275	-20.31	20220808	2355	10.83	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
22	20230727	120345	57	100.00	KOSPI	화학	N	N	N	N	N	2625	50	2	1.94	3787670	1456	6.38	2570	2645	2570	3345	1805	2575	2601.42	1.08	1625	9	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	402	-5.42	0.36	12	0.01	-484.00	7345.00	3275	20220808	-19.85	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3275	-19.85	20220808	2355	11.46	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
23	20230727	110342	57	100.00	KOSPI	화학	N	N	N	N	N	2610	35	2	1.36	3470050	1335	5.85	2570	2645	2570	3345	1805	2575	2599.29	1.08	1625	8	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	400	-5.39	0.36	12	0.01	-484.00	7345.00	3275	20220808	-20.31	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3275	-20.31	20220808	2355	10.83	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
24	20230727	100343	57	100.00	KOSPI	화학	N	N	N	N	N	2615	40	2	1.55	2223170	858	3.76	2570	2645	2570	3345	1805	2575	2591.11	1.08	1625	0	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3275	20220808	-20.15	2355	20230103	11.04	3180	-17.77	20230426	2355	11.04	20230103	3275	-20.15	20220808	2355	11.04	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
25	20230727	090342	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	334690	130	0.57	2570	2575	2570	3345	1805	2575	2574.54	1.08	1625	-12	2738	2656	2578	2496	2418	2617	2457	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.00	-484.00	7345.00	3275	20220808	-21.37	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3275	-21.37	20220808	2355	9.34	20230103	0.19	N	024070	500	76 억	165565	N	N	0	N	N
26	20230726	160340	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-85	5	-3.20	58877205	22825	206.19	2595	2660	2500	3455	1865	2660	2579.52	1.07	0	-9	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	395	-5.32	0.35	12	0.15	-484.00	7345.00	3275	20220808	-21.37	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3275	-21.37	20220808	2355	9.34	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
27	20230726	150343	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-85	5	-3.20	55948940	21682	195.86	2595	2660	2500	3455	1865	2660	2580.43	1.07	0	29	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	395	-5.32	0.35	12	0.14	-484.00	7345.00	3275	20220808	-21.37	2355	20230103	9.34	3180	-19.03	20230426	2355	9.34	20230103	3275	-21.37	20220808	2355	9.34	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
28	20230726	140343	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-110	5	-4.14	54639070	21172	191.26	2595	2660	2500	3455	1865	2660	2580.72	1.07	0	38	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	391	-5.27	0.35	12	0.14	-484.00	7345.00	3275	20220808	-22.14	2355	20230103	8.28	3180	-19.81	20230426	2355	8.28	20230103	3275	-22.14	20220808	2355	8.28	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
29	20230726	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-95	5	-3.57	52891090	20489	185.09	2595	2660	2500	3455	1865	2660	2581.44	1.07	0	61	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	393	-5.30	0.35	12	0.13	-484.00	7345.00	3275	20220808	-21.68	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3275	-21.68	20220808	2355	8.92	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
30	20230726	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-95	5	-3.57	48855185	18912	170.84	2595	2660	2500	3455	1865	2660	2583.29	1.07	0	124	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	393	-5.30	0.35	12	0.12	-484.00	7345.00	3275	20220808	-21.68	2355	20230103	8.92	3180	-19.34	20230426	2355	8.92	20230103	3275	-21.68	20220808	2355	8.92	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
31	20230726	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-125	5	-4.70	44298475	17123	154.68	2595	2660	2500	3455	1865	2660	2587.07	1.07	0	93	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	389	-5.24	0.35	12	0.11	-484.00	7345.00	3275	20220808	-22.60	2355	20230103	7.64	3180	-20.28	20230426	2355	7.64	20230103	3275	-22.60	20220808	2355	7.64	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
32	20230726	100343	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-35	5	-1.32	21205490	8152	73.64	2595	2660	2585	3455	1865	2660	2601.26	1.07	0	56	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	402	-5.42	0.36	12	0.05	-484.00	7345.00	3275	20220808	-19.85	2355	20230103	11.46	3180	-17.45	20230426	2355	11.46	20230103	3275	-19.85	20220808	2355	11.46	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
33	20230726	090338	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-10	5	-0.38	2335730	900	8.13	2595	2660	2595	3455	1865	2660	2595.26	1.07	0	306	2836	2747	2676	2587	2516	2712	2552	77	795	500	1910	5	1	15326438	406	-5.48	0.36	12	0.01	-484.00	7345.00	3275	20220808	-19.08	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3275	-19.08	20220808	2355	12.53	20230103	0.19	N	024070	500	76 억	163940	N	N	0	N	N
34	20230725	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-105	5	-3.80	29636880	11070	132.26	2765	2765	2605	3590	1940	2765	2677.22	1.07	0	-22	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	408	-5.50	0.36	12	0.07	-484.00	7345.00	3275	20220808	-18.78	2355	20230103	12.95	3180	-16.35	20230426	2355	12.95	20230103	3275	-18.78	20220808	2355	12.95	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
35	20230725	150336	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-85	5	-3.07	26627050	9940	118.76	2765	2765	2605	3590	1940	2765	2678.78	1.07	0	659	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	411	-5.54	0.36	12	0.06	-484.00	7345.00	3275	20220808	-18.17	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3275	-18.17	20220808	2355	13.80	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
36	20230725	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-80	5	-2.89	22344115	8341	99.65	2765	2765	2605	3590	1940	2765	2678.83	1.07	0	1114	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	412	-5.55	0.37	12	0.05	-484.00	7345.00	3275	20220808	-18.02	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3275	-18.02	20220808	2355	14.01	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
37	20230725	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-65	5	-2.35	19579960	7315	87.40	2765	2765	2605	3590	1940	2765	2676.69	1.07	0	1114	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	414	-5.58	0.37	12	0.05	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
38	20230725	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-65	5	-2.35	19299310	7211	86.15	2765	2765	2605	3590	1940	2765	2676.37	1.07	0	1114	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	414	-5.58	0.37	12	0.05	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
39	20230725	110337	57	100.00	KOSPI	화학	N	N	N	N	N	2710	-55	5	-1.99	18013380	6735	80.47	2765	2765	2605	3590	1940	2765	2674.59	1.07	0	1114	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	415	-5.60	0.37	12	0.04	-484.00	7345.00	3275	20220808	-17.25	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3275	-17.25	20220808	2355	15.07	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
40	20230725	100338	57	100.00	KOSPI	화학	N	N	N	N	N	2710	-55	5	-1.99	12032460	4528	54.10	2765	2765	2605	3590	1940	2765	2657.35	1.07	0	1114	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	415	-5.60	0.37	12	0.03	-484.00	7345.00	3275	20220808	-17.25	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3275	-17.25	20220808	2355	15.07	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
41	20230725	090337	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-85	5	-3.07	5277205	2012	24.04	2765	2765	2605	3590	1940	2765	2622.87	1.07	0	1131	2871	2817	2791	2737	2711	2805	2725	77	825	500	1990	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3275	20220808	-18.17	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3275	-18.17	20220808	2355	13.80	20230103	0.19	N	024070	500	76 억	163962	N	N	0	N	N
42	20230724	160337	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-80	5	-2.81	23446305	8364	158.95	2820	2845	2765	3695	1995	2845	2803.24	1.07	0	-54	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	424	-5.71	0.38	12	0.05	-484.00	7345.00	3275	20220808	-15.57	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3275	-15.57	20220808	2355	17.41	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
43	20230724	150336	57	100.00	KOSPI	화학	N	N	N	N	N	2765	-80	5	-2.81	23122405	8247	156.73	2820	2845	2765	3695	1995	2845	2803.74	1.07	0	-58	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	424	-5.71	0.38	12	0.05	-484.00	7345.00	3275	20220808	-15.57	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3275	-15.57	20220808	2355	17.41	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
44	20230724	140335	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-55	5	-1.93	16856120	5998	113.99	2820	2845	2790	3695	1995	2845	2810.29	1.07	0	-63	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	428	-5.76	0.38	12	0.04	-484.00	7345.00	3275	20220808	-14.81	2355	20230103	18.47	3180	-12.26	20230426	2355	18.47	20230103	3275	-14.81	20220808	2355	18.47	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
45	20230724	130336	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-30	5	-1.05	6853880	2432	46.22	2820	2845	2815	3695	1995	2845	2818.21	1.07	0	-63	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	431	-5.82	0.38	12	0.02	-484.00	7345.00	3275	20220808	-14.05	2355	20230103	19.53	3180	-11.48	20230426	2355	19.53	20230103	3275	-14.05	20220808	2355	19.53	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
46	20230724	120335	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-30	5	-1.05	5426610	1925	36.58	2820	2845	2815	3695	1995	2845	2819.02	1.07	0	-63	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	431	-5.82	0.38	12	0.01	-484.00	7345.00	3275	20220808	-14.05	2355	20230103	19.53	3180	-11.48	20230426	2355	19.53	20230103	3275	-14.05	20220808	2355	19.53	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
47	20230724	110338	57	100.00	KOSPI	화학	N	N	N	N	N	2820	-25	5	-0.88	4159760	1475	28.03	2820	2845	2815	3695	1995	2845	2820.18	1.07	0	-44	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	432	-5.83	0.38	12	0.01	-484.00	7345.00	3275	20220808	-13.89	2355	20230103	19.75	3180	-11.32	20230426	2355	19.75	20230103	3275	-13.89	20220808	2355	19.75	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
48	20230724	100334	57	100.00	KOSPI	화학	N	N	N	N	N	2820	-25	5	-0.88	1742350	618	11.74	2820	2845	2815	3695	1995	2845	2819.34	1.07	0	-37	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	432	-5.83	0.38	12	0.00	-484.00	7345.00	3275	20220808	-13.89	2355	20230103	19.75	3180	-11.32	20230426	2355	19.75	20230103	3275	-13.89	20220808	2355	19.75	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
49	20230724	090335	57	100.00	KOSPI	화학	N	N	N	N	N	2820	-25	5	-0.88	1508280	535	10.17	2820	2820	2815	3695	1995	2845	2819.21	1.07	0	-37	2895	2870	2835	2810	2775	2875	2815	77	850	500	2040	5	1	15326438	432	-5.83	0.38	12	0.00	-484.00	7345.00	3275	20220808	-13.89	2355	20230103	19.75	3180	-11.32	20230426	2355	19.75	20230103	3275	-13.89	20220808	2355	19.75	20230103	0.26	N	024070	500	76 억	164016	N	N	0	N	N
50	20230721	160333	57	100.00	KOSPI	화학	N	N	N	N	N	2845	5	2	0.18	14906340	5262	101.98	2845	2860	2800	3690	1990	2840	2832.83	1.07	0	-12	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	436	-5.88	0.39	12	0.03	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
51	20230721	150335	57	100.00	KOSPI	화학	N	N	N	N	N	2850	10	2	0.35	11854320	4192	81.24	2845	2850	2800	3690	1990	2840	2827.84	1.07	0	-9	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	437	-5.89	0.39	12	0.03	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
52	20230721	140334	57	100.00	KOSPI	화학	N	N	N	N	N	2850	10	2	0.35	11012305	3896	75.50	2845	2850	2800	3690	1990	2840	2826.57	1.07	0	-46	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	437	-5.89	0.39	12	0.03	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
53	20230721	130333	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-10	5	-0.35	8485440	3006	58.26	2845	2845	2800	3690	1990	2840	2822.83	1.07	0	-30	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	434	-5.85	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.59	2355	20230103	20.17	3180	-11.01	20230426	2355	20.17	20230103	3275	-13.59	20220808	2355	20.17	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
54	20230721	120337	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-5	5	-0.18	7236590	2565	49.71	2845	2845	2800	3690	1990	2840	2821.28	1.07	0	23	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	435	-5.86	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.44	2355	20230103	20.38	3180	-10.85	20230426	2355	20.38	20230103	3275	-13.44	20220808	2355	20.38	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
55	20230721	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2845	5	2	0.18	6262635	2221	43.04	2845	2845	2800	3690	1990	2840	2819.74	1.07	0	26	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	436	-5.88	0.39	12	0.01	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
56	20230721	100336	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-40	5	-1.41	5782950	2050	39.73	2845	2845	2800	3690	1990	2840	2820.95	1.07	0	56	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	429	-5.79	0.38	12	0.01	-484.00	7345.00	3275	20220808	-14.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3275	-14.50	20220808	2355	18.90	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
57	20230721	090336	57	100.00	KOSPI	화학	N	N	N	N	N	2845	5	2	0.18	11380	4	0.08	2845	2845	2845	3690	1990	2840	2845.00	1.07	0	0	2920	2880	2855	2815	2790	2867	2802	77	850	500	2040	5	1	15326438	436	-5.88	0.39	12	0.00	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164088	N	N	5	N	N
58	20230720	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-10	5	-0.35	14648450	5160	33.59	2850	2895	2830	3705	1995	2850	2838.85	1.07	0	21	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	435	-5.87	0.39	12	0.03	-484.00	7345.00	3275	20220808	-13.28	2355	20230103	20.59	3180	-10.69	20230426	2355	20.59	20230103	3275	-13.28	20220808	2355	20.59	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
59	20230720	150333	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-10	5	-0.35	13520970	4763	31.01	2850	2895	2830	3705	1995	2850	2838.75	1.07	0	21	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	435	-5.87	0.39	12	0.03	-484.00	7345.00	3275	20220808	-13.28	2355	20230103	20.59	3180	-10.69	20230426	2355	20.59	20230103	3275	-13.28	20220808	2355	20.59	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
60	20230720	140332	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-15	5	-0.53	9407770	3313	21.57	2850	2895	2830	3705	1995	2850	2839.65	1.07	0	12	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	435	-5.86	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.44	2355	20230103	20.38	3180	-10.85	20230426	2355	20.38	20230103	3275	-13.44	20220808	2355	20.38	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
61	20230720	130332	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-5	5	-0.18	6332860	2232	14.53	2850	2895	2830	3705	1995	2850	2837.30	1.07	0	5	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	436	-5.88	0.39	12	0.01	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
62	20230720	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-20	5	-0.70	6023835	2123	13.82	2850	2895	2830	3705	1995	2850	2837.42	1.07	0	5	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	434	-5.85	0.39	12	0.01	-484.00	7345.00	3275	20220808	-13.59	2355	20230103	20.17	3180	-11.01	20230426	2355	20.17	20230103	3275	-13.59	20220808	2355	20.17	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
63	20230720	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-15	5	-0.53	5375560	1894	12.33	2850	2895	2830	3705	1995	2850	2838.20	1.07	0	5	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	435	-5.86	0.39	12	0.01	-484.00	7345.00	3275	20220808	-13.44	2355	20230103	20.38	3180	-10.85	20230426	2355	20.38	20230103	3275	-13.44	20220808	2355	20.38	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
64	20230720	100331	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	4224725	1488	9.69	2850	2895	2830	3705	1995	2850	2839.20	1.07	0	2	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	437	-5.89	0.39	12	0.01	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
65	20230720	090331	57	100.00	KOSPI	화학	N	N	N	N	N	2895	45	2	1.58	153985	54	0.35	2850	2895	2850	3705	1995	2850	2851.57	1.07	0	-1	2940	2895	2870	2825	2800	2882	2812	77	855	500	2050	5	1	15326438	444	-5.98	0.39	12	0.00	-484.00	7345.00	3275	20220808	-11.60	2355	20230103	22.93	3180	-8.96	20230426	2355	22.93	20230103	3275	-11.60	20220808	2355	22.93	20230103	0.26	N	024070	500	76 억	164067	N	N	5	N	N
66	20230719	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-10	5	-0.35	44011515	15361	244.10	2860	2915	2845	3715	2005	2860	2865.16	1.07	0	-50	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	437	-5.89	0.39	12	0.10	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.25	N	024070	500	76 억	164083	N	N	5	N	N
67	20230719	150337	57	100.00	KOSPI	화학	N	N	N	N	N	2870	10	2	0.35	42152220	14710	233.75	2860	2915	2845	3715	2005	2860	2865.56	1.07	0	204	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	440	-5.93	0.39	12	0.10	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
68	20230719	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2870	10	2	0.35	39754980	13874	220.47	2860	2915	2845	3715	2005	2860	2865.45	1.07	0	204	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	440	-5.93	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
69	20230719	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2865	5	2	0.17	37736890	13169	209.26	2860	2915	2845	3715	2005	2860	2865.60	1.07	0	204	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	439	-5.92	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.52	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
70	20230719	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2870	10	2	0.35	37381380	13045	207.29	2860	2915	2845	3715	2005	2860	2865.59	1.07	0	204	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	440	-5.93	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
71	20230719	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2870	10	2	0.35	36132065	12609	200.37	2860	2915	2845	3715	2005	2860	2865.60	1.07	0	204	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	440	-5.93	0.39	12	0.08	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
72	20230719	100335	57	100.00	KOSPI	화학	N	N	N	N	N	2910	50	2	1.75	13955040	4870	77.39	2860	2915	2845	3715	2005	2860	2865.56	1.07	0	-56	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	446	-6.01	0.40	12	0.03	-484.00	7345.00	3275	20220808	-11.15	2355	20230103	23.57	3180	-8.49	20230426	2355	23.57	20230103	3275	-11.15	20220808	2355	23.57	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
73	20230719	090336	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-10	5	-0.35	140130	49	0.78	2860	2860	2850	3715	2005	2860	2858.89	1.07	0	0	2903	2881	2858	2836	2813	2870	2825	77	855	500	2050	5	1	15326438	437	-5.89	0.39	12	0.00	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.25	N	024070	500	76 억	164083	N	N	19	N	N
74	20230718	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-5	5	-0.17	17806900	6242	38.81	2880	2880	2835	3720	2010	2865	2852.76	1.07	0	-339	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	438	-5.91	0.39	12	0.04	-484.00	7345.00	3275	20220808	-12.67	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3275	-12.67	20220808	2355	21.44	20230103	0.26	N	024070	500	76 억	164395	N	N	19	N	N
75	20230718	150334	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-20	5	-0.70	16328830	5723	35.58	2880	2880	2835	3720	2010	2865	2853.19	1.07	0	-239	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	436	-5.88	0.39	12	0.04	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
76	20230718	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-20	5	-0.70	11822200	4137	25.72	2880	2880	2845	3720	2010	2865	2857.67	1.07	0	-93	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	436	-5.88	0.39	12	0.03	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
77	20230718	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-10	5	-0.35	8169705	2855	17.75	2880	2880	2855	3720	2010	2865	2861.54	1.07	0	-93	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	438	-5.90	0.39	12	0.02	-484.00	7345.00	3275	20220808	-12.82	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3275	-12.82	20220808	2355	21.23	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
78	20230718	120335	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-5	5	-0.17	6650795	2323	14.44	2880	2880	2855	3720	2010	2865	2863.02	1.07	0	-93	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	438	-5.91	0.39	12	0.02	-484.00	7345.00	3275	20220808	-12.67	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3275	-12.67	20220808	2355	21.44	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
79	20230718	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2865	0	3	0.00	5488980	1917	11.92	2880	2880	2855	3720	2010	2865	2863.32	1.07	0	-84	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	439	-5.92	0.39	12	0.01	-484.00	7345.00	3275	20220808	-12.52	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
80	20230718	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2875	10	2	0.35	2066660	720	4.48	2880	2880	2865	3720	2010	2865	2870.36	1.07	0	-38	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	441	-5.94	0.39	12	0.00	-484.00	7345.00	3275	20220808	-12.21	2355	20230103	22.08	3180	-9.59	20230426	2355	22.08	20230103	3275	-12.21	20220808	2355	22.08	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
81	20230718	090333	57	100.00	KOSPI	화학	N	N	N	N	N	2880	15	2	0.52	270720	94	0.58	2880	2880	2880	3720	2010	2865	2880.00	1.07	0	-17	3028	2946	2888	2806	2748	2917	2777	77	855	500	2060	5	1	15326438	441	-5.95	0.39	12	0.00	-484.00	7345.00	3275	20220808	-12.06	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3275	-12.06	20220808	2355	22.29	20230103	0.26	N	024070	500	76 억	164395	N	N	42	N	N
82	20230717	160333	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-65	5	-2.22	45903475	15942	173.38	2935	2970	2830	3805	2055	2930	2879.41	1.07	0	74	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	439	-5.92	0.39	12	0.10	-484.00	7345.00	3275	20220808	-12.52	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.26	N	024070	500	76 억	164349	N	N	42	N	N
83	20230717	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-55	5	-1.88	41544415	14421	156.84	2935	2970	2830	3805	2055	2930	2880.83	1.07	0	1431	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	441	-5.94	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.21	2355	20230103	22.08	3180	-9.59	20230426	2355	22.08	20230103	3275	-12.21	20220808	2355	22.08	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
84	20230717	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-55	5	-1.88	39367235	13665	148.61	2935	2970	2830	3805	2055	2930	2880.88	1.07	0	1440	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	441	-5.94	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.21	2355	20230103	22.08	3180	-9.59	20230426	2355	22.08	20230103	3275	-12.21	20220808	2355	22.08	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
85	20230717	130331	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-65	5	-2.22	38350560	13311	144.76	2935	2970	2830	3805	2055	2930	2881.12	1.07	0	1579	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	439	-5.92	0.39	12	0.09	-484.00	7345.00	3275	20220808	-12.52	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
86	20230717	120334	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-60	5	-2.05	36747555	12752	138.68	2935	2970	2830	3805	2055	2930	2881.71	1.07	0	1576	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	440	-5.93	0.39	12	0.08	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
87	20230717	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-25	5	-0.85	7566635	2607	28.35	2935	2970	2890	3805	2055	2930	2902.43	1.07	0	-3	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	445	-6.00	0.40	12	0.02	-484.00	7345.00	3275	20220808	-11.30	2355	20230103	23.35	3180	-8.65	20230426	2355	23.35	20230103	3275	-11.30	20220808	2355	23.35	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
88	20230717	100331	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-20	5	-0.68	2572245	884	9.61	2935	2970	2890	3805	2055	2930	2909.78	1.07	0	-30	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	446	-6.01	0.40	12	0.01	-484.00	7345.00	3275	20220808	-11.15	2355	20230103	23.57	3180	-8.49	20230426	2355	23.57	20230103	3275	-11.15	20220808	2355	23.57	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
89	20230717	090331	57	100.00	KOSPI	화학	N	N	N	N	N	2935	5	2	0.17	17610	6	0.07	2935	2935	2935	3805	2055	2930	2935.00	1.07	0	0	3033	2981	2943	2891	2853	3007	2917	77	875	500	2100	5	1	15326438	450	-6.06	0.40	12	0.00	-484.00	7345.00	3275	20220808	-10.38	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3275	-10.38	20220808	2355	24.63	20230103	0.26	N	024070	500	76 억	164349	N	N	12	N	N
90	20230714	160330	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	27074775	9190	86.74	2925	2995	2905	3805	2055	2930	2946.11	1.07	0	4	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	449	-6.05	0.40	12	0.06	-484.00	7345.00	3275	20220808	-10.53	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3275	-10.53	20220808	2355	24.42	20230103	0.26	N	024070	500	76 억	164335	N	N	12	N	N
91	20230714	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	25788355	8752	82.61	2925	2995	2905	3805	2055	2930	2946.57	1.07	0	14	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	449	-6.05	0.40	12	0.06	-484.00	7345.00	3275	20220808	-10.53	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3275	-10.53	20220808	2355	24.42	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
92	20230714	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2935	5	2	0.17	22345750	7574	71.49	2925	2995	2920	3805	2055	2930	2950.32	1.07	0	38	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	450	-6.06	0.40	12	0.05	-484.00	7345.00	3275	20220808	-10.38	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3275	-10.38	20220808	2355	24.63	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
93	20230714	130329	57	100.00	KOSPI	화학	N	N	N	N	N	2970	40	2	1.37	21349100	7235	68.29	2925	2995	2920	3805	2055	2930	2950.81	1.07	0	38	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	455	-6.14	0.40	12	0.05	-484.00	7345.00	3275	20220808	-9.31	2355	20230103	26.11	3180	-6.60	20230426	2355	26.11	20230103	3275	-9.31	20220808	2355	26.11	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
94	20230714	120330	57	100.00	KOSPI	화학	N	N	N	N	N	2955	25	2	0.85	12374865	4193	39.58	2925	2995	2920	3805	2055	2930	2951.32	1.07	0	11	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	453	-6.11	0.40	12	0.03	-484.00	7345.00	3275	20220808	-9.77	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3275	-9.77	20220808	2355	25.48	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
95	20230714	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2955	25	2	0.85	11309035	3832	36.17	2925	2995	2920	3805	2055	2930	2951.21	1.07	0	10	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	453	-6.11	0.40	12	0.03	-484.00	7345.00	3275	20220808	-9.77	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3275	-9.77	20220808	2355	25.48	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
96	20230714	100333	57	100.00	KOSPI	화학	N	N	N	N	N	2940	10	2	0.34	3811790	1303	12.30	2925	2945	2920	3805	2055	2930	2925.40	1.07	0	8	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	451	-6.07	0.40	12	0.01	-484.00	7345.00	3275	20220808	-10.23	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3275	-10.23	20220808	2355	24.84	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
97	20230714	090331	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-5	5	-0.17	1281150	438	4.13	2925	2925	2925	3805	2055	2930	2925.00	1.07	0	0	2963	2946	2913	2896	2863	2955	2905	77	875	500	2100	5	1	15326438	448	-6.04	0.40	12	0.00	-484.00	7345.00	3275	20220808	-10.69	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3275	-10.69	20220808	2355	24.20	20230103	0.26	N	024070	500	76 억	164335	N	N	191	N	N
98	20230713	160331	57	100.00	KOSPI	화학	N	N	N	N	N	2930	60	2	2.09	30835295	10595	92.31	2915	2930	2880	3730	2010	2870	2910.36	1.07	0	-287	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	449	-6.05	0.40	12	0.07	-484.00	7345.00	3275	20220808	-10.53	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3275	-10.53	20220808	2355	24.42	20230103	0.25	N	024070	500	76 억	164437	N	N	191	N	N
99	20230713	150328	57	100.00	KOSPI	화학	N	N	N	N	N	2905	35	2	1.22	20751435	7152	62.31	2915	2930	2880	3730	2010	2870	2901.49	1.07	0	-64	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	445	-6.00	0.40	12	0.05	-484.00	7345.00	3275	20220808	-11.30	2355	20230103	23.35	3180	-8.65	20230426	2355	23.35	20230103	3275	-11.30	20220808	2355	23.35	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
100	20230713	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2895	25	2	0.87	19066430	6570	57.24	2915	2930	2880	3730	2010	2870	2902.04	1.07	0	-42	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	444	-5.98	0.39	12	0.04	-484.00	7345.00	3275	20220808	-11.60	2355	20230103	22.93	3180	-8.96	20230426	2355	22.93	20230103	3275	-11.60	20220808	2355	22.93	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
101	20230713	130329	57	100.00	KOSPI	화학	N	N	N	N	N	2910	40	2	1.39	17450830	6012	52.38	2915	2930	2880	3730	2010	2870	2902.67	1.07	0	-23	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	446	-6.01	0.40	12	0.04	-484.00	7345.00	3275	20220808	-11.15	2355	20230103	23.57	3180	-8.49	20230426	2355	23.57	20230103	3275	-11.15	20220808	2355	23.57	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
102	20230713	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2915	45	2	1.57	8289480	2855	24.87	2915	2915	2880	3730	2010	2870	2903.50	1.07	0	31	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	447	-6.02	0.40	12	0.02	-484.00	7345.00	3275	20220808	-10.99	2355	20230103	23.78	3180	-8.33	20230426	2355	23.78	20230103	3275	-10.99	20220808	2355	23.78	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
103	20230713	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2910	40	2	1.39	7703710	2654	23.12	2915	2915	2880	3730	2010	2870	2902.68	1.07	0	42	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	446	-6.01	0.40	12	0.02	-484.00	7345.00	3275	20220808	-11.15	2355	20230103	23.57	3180	-8.49	20230426	2355	23.57	20230103	3275	-11.15	20220808	2355	23.57	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
104	20230713	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2885	15	2	0.52	4647380	1601	13.95	2915	2915	2880	3730	2010	2870	2902.80	1.07	0	17	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	442	-5.96	0.39	12	0.01	-484.00	7345.00	3275	20220808	-11.91	2355	20230103	22.51	3180	-9.28	20230426	2355	22.51	20230103	3275	-11.91	20220808	2355	22.51	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
105	20230713	090302	57	100.00	KOSPI	화학	N	N	N	N	N	2915	45	2	1.57	17490	6	0.05	2915	2915	2915	3730	2010	2870	2915.00	1.07	0	0	2943	2906	2878	2841	2813	2892	2827	77	860	500	2060	5	1	15326438	447	-6.02	0.40	12	0.00	-484.00	7345.00	3275	20220808	-10.99	2355	20230103	23.78	3180	-8.33	20230426	2355	23.78	20230103	3275	-10.99	20220808	2355	23.78	20230103	0.25	N	024070	500	76 억	164437	N	N	12	N	N
106	20230712	160326	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	32865350	11478	286.52	2890	2915	2850	3730	2010	2870	2863.33	1.07	0	-93	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	440	-5.93	0.39	12	0.07	-484.00	7345.00	3300	20220711	-13.03	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164520	N	N	12	N	N
107	20230712	150325	57	100.00	KOSPI	화학	N	N	N	N	N	2880	10	2	0.35	32046080	11193	279.41	2890	2915	2850	3730	2010	2870	2863.05	1.07	0	-63	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	441	-5.95	0.39	12	0.07	-484.00	7345.00	3300	20220711	-12.73	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3275	-12.06	20220808	2355	22.29	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
108	20230712	140324	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	30076605	10508	262.31	2890	2915	2850	3730	2010	2870	2862.26	1.07	0	-63	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	440	-5.93	0.39	12	0.07	-484.00	7345.00	3300	20220711	-13.03	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
109	20230712	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2880	10	2	0.35	28608905	9997	249.55	2890	2915	2850	3730	2010	2870	2861.75	1.07	0	-62	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	441	-5.95	0.39	12	0.07	-484.00	7345.00	3300	20220711	-12.73	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3275	-12.06	20220808	2355	22.29	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
110	20230712	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2885	15	2	0.52	28140945	9835	245.51	2890	2900	2850	3730	2010	2870	2861.31	1.07	0	-65	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	442	-5.96	0.39	12	0.06	-484.00	7345.00	3300	20220711	-12.58	2355	20230103	22.51	3180	-9.28	20230426	2355	22.51	20230103	3275	-11.91	20220808	2355	22.51	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
111	20230712	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-15	5	-0.52	10106370	3527	88.04	2890	2900	2850	3730	2010	2870	2865.43	1.07	0	-39	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	438	-5.90	0.39	12	0.02	-484.00	7345.00	3300	20220711	-13.48	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3275	-12.82	20220808	2355	21.23	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
112	20230712	100328	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	6492995	2263	56.49	2890	2900	2850	3730	2010	2870	2869.20	1.07	0	-25	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	439	-5.92	0.39	12	0.01	-484.00	7345.00	3300	20220711	-13.18	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
113	20230712	090326	57	100.00	KOSPI	화학	N	N	N	N	N	2890	20	2	0.70	46240	16	0.40	2890	2890	2890	3730	2010	2870	2890.00	1.07	0	0	2913	2891	2868	2846	2823	2902	2857	77	860	500	2060	5	1	15326438	443	-5.97	0.39	12	0.00	-484.00	7345.00	3300	20220711	-12.42	2355	20230103	22.72	3180	-9.12	20230426	2355	22.72	20230103	3275	-11.76	20220808	2355	22.72	20230103	0.25	N	024070	500	76 억	164520	N	N	21	N	N
114	20230711	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2870	20	2	0.70	11516475	4006	45.36	2850	2890	2845	3705	1995	2850	2874.89	1.07	0	-180	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	440	-5.93	0.39	12	0.03	-484.00	7345.00	3315	20220708	-13.42	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3300	-13.03	20220711	2355	21.87	20230103	0.26	N	024070	500	76 억	164689	N	N	21	N	N
115	20230711	150321	57	100.00	KOSPI	화학	N	N	N	N	N	2880	30	2	1.05	6046475	2106	23.85	2850	2890	2845	3705	1995	2850	2871.20	1.07	0	-92	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	441	-5.95	0.39	12	0.01	-484.00	7345.00	3315	20220708	-13.12	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3300	-12.73	20220711	2355	22.29	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
116	20230711	140321	57	100.00	KOSPI	화학	N	N	N	N	N	2880	30	2	1.05	4439960	1548	17.53	2850	2890	2845	3705	1995	2850	2868.35	1.07	0	-54	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	441	-5.95	0.39	12	0.01	-484.00	7345.00	3315	20220708	-13.12	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3300	-12.73	20220711	2355	22.29	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
117	20230711	130319	57	100.00	KOSPI	화학	N	N	N	N	N	2885	35	2	1.23	4393845	1532	17.35	2850	2890	2845	3705	1995	2850	2868.20	1.07	0	-53	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	442	-5.96	0.39	12	0.01	-484.00	7345.00	3315	20220708	-12.97	2355	20230103	22.51	3180	-9.28	20230426	2355	22.51	20230103	3300	-12.58	20220711	2355	22.51	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
118	20230711	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2890	40	2	1.40	3031950	1058	11.98	2850	2890	2845	3705	1995	2850	2865.93	1.07	0	-52	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	443	-5.97	0.39	12	0.01	-484.00	7345.00	3315	20220708	-12.82	2355	20230103	22.72	3180	-9.12	20230426	2355	22.72	20230103	3300	-12.42	20220711	2355	22.72	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
119	20230711	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2890	40	2	1.40	2066185	723	8.19	2850	2890	2845	3705	1995	2850	2857.94	1.07	0	-52	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	443	-5.97	0.39	12	0.00	-484.00	7345.00	3315	20220708	-12.82	2355	20230103	22.72	3180	-9.12	20230426	2355	22.72	20230103	3300	-12.42	20220711	2355	22.72	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
120	20230711	100323	57	100.00	KOSPI	화학	N	N	N	N	N	2860	10	2	0.35	1699845	596	6.75	2850	2860	2845	3705	1995	2850	2852.14	1.07	0	-42	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	438	-5.91	0.39	12	0.00	-484.00	7345.00	3315	20220708	-13.73	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3300	-13.33	20220711	2355	21.44	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
121	20230711	090322	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	99750	35	0.40	2850	2850	2850	3705	1995	2850	2850.00	1.07	0	0	2903	2876	2858	2831	2813	2867	2822	77	855	500	2050	5	1	15326438	437	-5.89	0.39	12	0.00	-484.00	7345.00	3315	20220708	-14.03	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3300	-13.64	20220711	2355	21.02	20230103	0.26	N	024070	500	76 억	164689	N	N	0	N	N
122	20230710	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-35	5	-1.21	24639510	8632	84.80	2880	2885	2840	3750	2020	2885	2854.44	1.07	0	19	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	437	-5.89	0.39	12	0.06	-484.00	7345.00	3355	20220707	-15.05	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3300	-13.64	20220711	2355	21.02	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
123	20230710	150320	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-25	5	-0.87	22489995	7879	77.40	2880	2885	2840	3750	2020	2885	2854.42	1.07	0	46	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	438	-5.91	0.39	12	0.05	-484.00	7345.00	3355	20220707	-14.75	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3300	-13.33	20220711	2355	21.44	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
124	20230710	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-25	5	-0.87	19638205	6881	67.60	2880	2885	2840	3750	2020	2885	2853.98	1.07	0	46	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	438	-5.91	0.39	12	0.04	-484.00	7345.00	3355	20220707	-14.75	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3300	-13.33	20220711	2355	21.44	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
125	20230710	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-30	5	-1.04	19026215	6667	65.50	2880	2885	2840	3750	2020	2885	2853.79	1.07	0	46	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	438	-5.90	0.39	12	0.04	-484.00	7345.00	3355	20220707	-14.90	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3300	-13.48	20220711	2355	21.23	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
126	20230710	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-30	5	-1.04	18734950	6565	64.50	2880	2885	2840	3750	2020	2885	2853.76	1.07	0	46	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	438	-5.90	0.39	12	0.04	-484.00	7345.00	3355	20220707	-14.90	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3300	-13.48	20220711	2355	21.23	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
127	20230710	110323	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-20	5	-0.69	15768780	5529	54.32	2880	2880	2840	3750	2020	2885	2852.01	1.07	0	48	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	439	-5.92	0.39	12	0.04	-484.00	7345.00	3355	20220707	-14.61	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3300	-13.18	20220711	2355	21.66	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
128	20230710	100321	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-25	5	-0.87	11148325	3912	38.43	2880	2880	2840	3750	2020	2885	2849.78	1.07	0	48	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	438	-5.91	0.39	12	0.03	-484.00	7345.00	3355	20220707	-14.75	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3300	-13.33	20220711	2355	21.44	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
129	20230710	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-5	5	-0.17	351300	122	1.20	2880	2880	2875	3750	2020	2885	2879.51	1.07	0	-17	2955	2920	2890	2855	2825	2905	2840	77	865	500	2070	5	1	15326438	441	-5.95	0.39	12	0.00	-484.00	7345.00	3355	20220707	-14.16	2355	20230103	22.29	3180	-9.43	20230426	2355	22.29	20230103	3300	-12.73	20220711	2355	22.29	20230103	0.27	N	024070	500	76 억	164670	N	N	1	N	N
130	20230707	160317	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-55	5	-1.87	29424290	10179	106.25	2900	2925	2860	3820	2060	2940	2890.69	1.08	0	-222	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	442	-5.96	0.39	12	0.07	-484.00	7345.00	3355	20220707	-14.01	2355	20230103	22.51	3180	-9.28	20230426	2355	22.51	20230103	3355	-14.01	20220707	2355	22.51	20230103	0.27	N	024070	500	76 억	164892	N	N	1	N	N
131	20230707	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-20	5	-0.68	25611715	8859	92.47	2900	2925	2860	3820	2060	2940	2891.04	1.08	0	-222	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	448	-6.03	0.40	12	0.06	-484.00	7345.00	3355	20220707	-12.97	2355	20230103	23.99	3180	-8.18	20230426	2355	23.99	20230103	3355	-12.97	20220707	2355	23.99	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
132	20230707	140324	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-50	5	-1.70	19235370	6656	69.48	2900	2925	2860	3820	2060	2940	2889.93	1.08	0	-93	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	443	-5.97	0.39	12	0.04	-484.00	7345.00	3355	20220707	-13.86	2355	20230103	22.72	3180	-9.12	20230426	2355	22.72	20230103	3355	-13.86	20220707	2355	22.72	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
133	20230707	130322	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-40	5	-1.36	17480340	6049	63.14	2900	2925	2860	3820	2060	2940	2889.79	1.08	0	-91	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	444	-5.99	0.39	12	0.04	-484.00	7345.00	3355	20220707	-13.56	2355	20230103	23.14	3180	-8.81	20230426	2355	23.14	20230103	3355	-13.56	20220707	2355	23.14	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
134	20230707	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-40	5	-1.36	17404965	6023	62.87	2900	2925	2860	3820	2060	2940	2889.75	1.08	0	-91	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	444	-5.99	0.39	12	0.04	-484.00	7345.00	3355	20220707	-13.56	2355	20230103	23.14	3180	-8.81	20230426	2355	23.14	20230103	3355	-13.56	20220707	2355	23.14	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
135	20230707	110321	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-45	5	-1.53	14498395	5018	52.38	2900	2925	2860	3820	2060	2940	2889.28	1.08	0	-64	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	444	-5.98	0.39	12	0.03	-484.00	7345.00	3355	20220707	-13.71	2355	20230103	22.93	3180	-8.96	20230426	2355	22.93	20230103	3355	-13.71	20220707	2355	22.93	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
136	20230707	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-30	5	-1.02	12169800	4215	44.00	2900	2925	2860	3820	2060	2940	2887.26	1.08	0	-60	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	446	-6.01	0.40	12	0.03	-484.00	7345.00	3355	20220707	-13.26	2355	20230103	23.57	3180	-8.49	20230426	2355	23.57	20230103	3355	-13.26	20220707	2355	23.57	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
137	20230707	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-80	5	-2.72	6238650	2167	22.62	2900	2900	2860	3820	2060	2940	2878.93	1.08	0	861	2996	2967	2941	2912	2886	2955	2900	77	880	500	2110	5	1	15326438	438	-5.91	0.39	12	0.01	-484.00	7345.00	3355	20220707	-14.75	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3355	-14.75	20220707	2355	21.44	20230103	0.27	N	024070	500	76 억	164892	N	N	11	N	N
138	20230706	160318	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	28116115	9580	76.84	2950	2970	2915	3815	2055	2935	2934.88	1.08	0	-85	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	451	-6.07	0.40	12	0.06	-484.00	7345.00	3355	20220707	-12.37	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3355	-12.37	20220707	2355	24.84	20230103	0.28	N	024070	500	76 억	164976	N	N	11	N	N
139	20230706	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2960	25	2	0.85	19257995	6574	52.73	2950	2970	2915	3815	2055	2935	2929.42	1.08	0	-79	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	454	-6.12	0.40	12	0.04	-484.00	7345.00	3355	20220707	-11.77	2355	20230103	25.69	3180	-6.92	20230426	2355	25.69	20230103	3355	-11.77	20220707	2355	25.69	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
140	20230706	140319	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	13192640	4513	36.20	2950	2950	2915	3815	2055	2935	2923.25	1.08	0	125	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	448	-6.04	0.40	12	0.03	-484.00	7345.00	3355	20220707	-12.82	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3355	-12.82	20220707	2355	24.20	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
141	20230706	130317	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	12486590	4271	34.26	2950	2950	2920	3815	2055	2935	2923.58	1.08	0	125	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	448	-6.04	0.40	12	0.03	-484.00	7345.00	3355	20220707	-12.82	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3355	-12.82	20220707	2355	24.20	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
142	20230706	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	5872475	2007	16.10	2950	2950	2920	3815	2055	2935	2926.00	1.08	0	78	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	448	-6.04	0.40	12	0.01	-484.00	7345.00	3355	20220707	-12.82	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3355	-12.82	20220707	2355	24.20	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
143	20230706	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	5175185	1769	14.19	2950	2950	2920	3815	2055	2935	2925.49	1.08	0	78	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	448	-6.04	0.40	12	0.01	-484.00	7345.00	3355	20220707	-12.82	2355	20230103	24.20	3180	-8.02	20230426	2355	24.20	20230103	3355	-12.82	20220707	2355	24.20	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
144	20230706	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	2962205	1012	8.12	2950	2950	2920	3815	2055	2935	2927.08	1.08	0	80	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	449	-6.05	0.40	12	0.01	-484.00	7345.00	3355	20220707	-12.67	2355	20230103	24.42	3180	-7.86	20230426	2355	24.42	20230103	3355	-12.67	20220707	2355	24.42	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
145	20230706	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	8850	3	0.02	2950	2950	2950	3815	2055	2935	2950.00	1.08	0	0	2988	2961	2943	2916	2898	2952	2907	77	880	500	2110	5	1	15326438	452	-6.10	0.40	12	0.00	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.28	N	024070	500	76 억	164976	N	N	0	N	N
146	20230705	160317	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	36611575	12467	130.89	2940	2970	2925	3820	2060	2940	2936.69	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	450	-6.06	0.40	12	0.08	-484.00	7345.00	3355	20220707	-12.52	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3355	-12.52	20220707	2355	24.63	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
147	20230705	150317	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	31832665	10837	113.77	2940	2970	2925	3820	2060	2940	2937.41	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	451	-6.08	0.40	12	0.07	-484.00	7345.00	3355	20220707	-12.22	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3355	-12.22	20220707	2355	25.05	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
148	20230705	140313	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	27422820	9331	97.96	2940	2970	2930	3820	2060	2940	2938.89	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	451	-6.08	0.40	12	0.06	-484.00	7345.00	3355	20220707	-12.22	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3355	-12.22	20220707	2355	25.05	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
149	20230705	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2955	15	2	0.51	9735685	3309	34.74	2940	2970	2930	3820	2060	2940	2942.18	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	453	-6.11	0.40	12	0.02	-484.00	7345.00	3355	20220707	-11.92	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3355	-11.92	20220707	2355	25.48	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
150	20230705	120314	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	8491915	2888	30.32	2940	2970	2930	3820	2060	2940	2940.41	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	451	-6.07	0.40	12	0.02	-484.00	7345.00	3355	20220707	-12.37	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3355	-12.37	20220707	2355	24.84	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
151	20230705	110316	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	7984110	2715	28.50	2940	2970	2930	3820	2060	2940	2940.74	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	450	-6.06	0.40	12	0.02	-484.00	7345.00	3355	20220707	-12.52	2355	20230103	24.63	3180	-7.70	20230426	2355	24.63	20230103	3355	-12.52	20220707	2355	24.63	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
152	20230705	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2950	10	2	0.34	7106975	2417	25.38	2940	2970	2930	3820	2060	2940	2940.41	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	452	-6.10	0.40	12	0.02	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
153	20230705	090314	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	1323000	450	4.72	2940	2940	2940	3820	2060	2940	2940.00	1.08	0	-17	2990	2965	2945	2920	2900	2977	2932	77	880	500	2110	5	1	15326438	451	-6.07	0.40	12	0.00	-484.00	7345.00	3355	20220707	-12.37	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3355	-12.37	20220707	2355	24.84	20230103	0.27	N	024070	500	76 억	164976	N	N	0	N	N
154	20230704	160314	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	28015460	9524	181.44	2925	2970	2925	3840	2070	2955	2941.56	1.08	0	-213	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	451	-6.07	0.40	12	0.06	-484.00	7345.00	3355	20220707	-12.37	2355	20230103	24.84	3180	-7.55	20230426	2355	24.84	20230103	3355	-12.37	20220707	2355	24.84	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
155	20230704	150311	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	23223535	7895	150.41	2925	2970	2925	3840	2070	2955	2941.55	1.08	0	-213	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	452	-6.10	0.40	12	0.05	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
156	20230704	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	19157085	6514	124.10	2925	2970	2925	3840	2070	2955	2940.91	1.08	0	-213	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	452	-6.10	0.40	12	0.04	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
157	20230704	130310	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-10	5	-0.34	13309770	4527	86.25	2925	2970	2925	3840	2070	2955	2940.09	1.08	0	-200	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	451	-6.08	0.40	12	0.03	-484.00	7345.00	3355	20220707	-12.22	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3355	-12.22	20220707	2355	25.05	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
158	20230704	120312	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	10613875	3612	68.81	2925	2970	2925	3840	2070	2955	2938.50	1.08	0	-189	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	452	-6.10	0.40	12	0.02	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
159	20230704	110309	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-10	5	-0.34	10602075	3608	68.74	2925	2970	2925	3840	2070	2955	2938.49	1.08	0	-189	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	451	-6.08	0.40	12	0.02	-484.00	7345.00	3355	20220707	-12.22	2355	20230103	25.05	3180	-7.39	20230426	2355	25.05	20230103	3355	-12.22	20220707	2355	25.05	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
160	20230704	100309	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	8304085	2829	53.90	2925	2970	2925	3840	2070	2955	2935.34	1.08	0	-165	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	455	-6.14	0.40	12	0.02	-484.00	7345.00	3355	20220707	-11.48	2355	20230103	26.11	3180	-6.60	20230426	2355	26.11	20230103	3355	-11.48	20220707	2355	26.11	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
161	20230704	090309	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	5186100	1773	33.78	2925	2950	2925	3840	2070	2955	2925.04	1.08	0	20	3001	2977	2966	2942	2931	2972	2937	77	885	500	2120	5	1	15326438	452	-6.10	0.40	12	0.01	-484.00	7345.00	3355	20220707	-12.07	2355	20230103	25.27	3180	-7.23	20230426	2355	25.27	20230103	3355	-12.07	20220707	2355	25.27	20230103	0.27	N	024070	500	76 억	165189	N	N	1	N	N
162	20230703	160307	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	15539640	5249	41.98	2990	2990	2955	3840	2070	2955	2960.50	1.08	0	-539	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	453	-6.11	0.40	12	0.03	-484.00	7345.00	3550	20220630	-16.76	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3355	-11.92	20220707	2355	25.48	20230103	0.26	N	024070	500	76 억	165728	N	N	1	N	N
163	20230703	150309	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	11708935	3954	31.62	2990	2990	2955	3840	2070	2955	2961.29	1.08	0	-487	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	454	-6.13	0.40	12	0.03	-484.00	7345.00	3550	20220630	-16.48	2355	20230103	25.90	3180	-6.76	20230426	2355	25.90	20230103	3355	-11.62	20220707	2355	25.90	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
164	20230703	140308	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	8712895	2942	23.53	2990	2990	2955	3840	2070	2955	2961.56	1.08	0	-48	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	454	-6.13	0.40	12	0.02	-484.00	7345.00	3550	20220630	-16.48	2355	20230103	25.90	3180	-6.76	20230426	2355	25.90	20230103	3355	-11.62	20220707	2355	25.90	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
165	20230703	130307	57	100.00	KOSPI	화학	N	N	N	N	N	2960	5	2	0.17	5731465	1934	15.47	2990	2990	2955	3840	2070	2955	2963.53	1.08	0	-46	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	454	-6.12	0.40	12	0.01	-484.00	7345.00	3550	20220630	-16.62	2355	20230103	25.69	3180	-6.92	20230426	2355	25.69	20230103	3355	-11.77	20220707	2355	25.69	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
166	20230703	120307	57	100.00	KOSPI	화학	N	N	N	N	N	2965	10	2	0.34	2569185	865	6.92	2990	2990	2955	3840	2070	2955	2970.16	1.08	0	-24	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	454	-6.13	0.40	12	0.01	-484.00	7345.00	3550	20220630	-16.48	2355	20230103	25.90	3180	-6.76	20230426	2355	25.90	20230103	3355	-11.62	20220707	2355	25.90	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
167	20230703	110309	57	100.00	KOSPI	화학	N	N	N	N	N	2975	20	2	0.68	783025	264	2.11	2990	2990	2955	3840	2070	2955	2966.00	1.08	0	-24	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	456	-6.15	0.41	12	0.00	-484.00	7345.00	3550	20220630	-16.20	2355	20230103	26.33	3180	-6.45	20230426	2355	26.33	20230103	3355	-11.33	20220707	2355	26.33	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
168	20230703	100304	57	100.00	KOSPI	화학	N	N	N	N	N	2985	30	2	1.02	682105	230	1.84	2990	2990	2955	3840	2070	2955	2965.67	1.08	0	-20	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	457	-6.17	0.41	12	0.00	-484.00	7345.00	3550	20220630	-15.92	2355	20230103	26.75	3180	-6.13	20230426	2355	26.75	20230103	3355	-11.03	20220707	2355	26.75	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N
169	20230703	090304	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	20790	7	0.06	2990	2990	2955	3840	2070	2955	2970.00	1.08	0	0	2981	2967	2941	2927	2901	2975	2935	77	885	500	2120	5	1	15326438	453	-6.11	0.40	12	0.00	-484.00	7345.00	3550	20220630	-16.76	2355	20230103	25.48	3180	-7.08	20230426	2355	25.48	20230103	3355	-11.92	20220707	2355	25.48	20230103	0.26	N	024070	500	76 억	165728	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History