KissMeData/023450/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34800	-200	5	-0.57	29161050	837	132.23	35000	35000	34650	45500	24500	35000	34839.96	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1218	11.83	2.26	12	0.02	2942.00	15383.00	59900	20220826	-41.90	34650	20230731	0.43	54700	-36.38	20230322	34650	0.43	20230731	59900	-41.90	20220826	34650	0.43	20230731	0.02	N	023450	500	31 억	573	N	N	1	N	N
3	20230731	150340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34800	-200	5	-0.57	26481450	760	120.06	35000	35000	34650	45500	24500	35000	34844.01	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1218	11.83	2.26	12	0.02	2942.00	15383.00	59900	20220826	-41.90	34650	20230731	0.43	54700	-36.38	20230322	34650	0.43	20230731	59900	-41.90	20220826	34650	0.43	20230731	0.02	N	023450	500	31 억	573	N	N	1	N	N
4	20230731	140340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34800	-200	5	-0.57	24915450	715	112.95	35000	35000	34650	45500	24500	35000	34846.78	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1218	11.83	2.26	12	0.02	2942.00	15383.00	59900	20220826	-41.90	34650	20230731	0.43	54700	-36.38	20230322	34650	0.43	20230731	59900	-41.90	20220826	34650	0.43	20230731	0.02	N	023450	500	31 억	573	N	N	1	N	N
5	20230731	130342	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34750	-250	5	-0.71	21404800	614	97.00	35000	35000	34650	45500	24500	35000	34861.24	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1216	11.81	2.26	12	0.02	2942.00	15383.00	59900	20220826	-41.99	34650	20230731	0.29	54700	-36.47	20230322	34650	0.29	20230731	59900	-41.99	20220826	34650	0.29	20230731	0.02	N	023450	500	31 억	573	N	N	1	N	N
6	20230731	120344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34750	-250	5	-0.71	18939550	543	85.78	35000	35000	34650	45500	24500	35000	34879.47	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1216	11.81	2.26	12	0.02	2942.00	15383.00	59900	20220826	-41.99	34650	20230731	0.29	54700	-36.47	20230322	34650	0.29	20230731	59900	-41.99	20220826	34650	0.29	20230731	0.02	N	023450	500	31 억	573	N	N	1	N	N
7	20230731	110344	57	100.00	KOSPI		화학	N	N	N	N		N	34950	-50	5	-0.14	13903150	398	62.88	35000	35000	34750	45500	24500	35000	34932.54	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1223	11.88	2.27	12	0.01	2942.00	15383.00	59900	20220826	-41.65	34650	20230728	0.87	54700	-36.11	20230322	34650	0.87	20230728	59900	-41.65	20220826	34650	0.87	20230728	0.02	N	023450	500	31 억	573	N	N	1	N	N
8	20230731	100344	57	100.00	KOSPI		화학	N	N	N	N		N	34950	-50	5	-0.14	4082200	117	18.48	35000	35000	34750	45500	24500	35000	34890.60	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1223	11.88	2.27	12	0.00	2942.00	15383.00	59900	20220826	-41.65	34650	20230728	0.87	54700	-36.11	20230322	34650	0.87	20230728	59900	-41.65	20220826	34650	0.87	20230728	0.02	N	023450	500	31 억	573	N	N	1	N	N
9	20230731	090341	57	100.00	KOSPI		화학	N	N	N	N		N	35000	0	3	0.00	0	0	0.00	0	0	0	45500	24500	35000	0.00	0.02	0	35633	35316	34983	34666	34333	35150	34500	31	10500	500	25900	50	1	3500000	1225	11.90	2.28	12	0.00	2942.00	15383.00	59900	20220826	-41.57	34650	20230728	1.01	54700	-36.01	20230322	34650	1.01	20230728	59900	-41.57	20220826	34650	1.01	20230728	0.02	N	023450	500	31 억	573	N	N	1	N	N
10	20230728	160341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35000	-150	5	-0.43	22086000	633	48.25	35150	35300	34650	45650	24650	35150	34891.00	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1225	11.90	2.28	12	0.02	2942.00	15383.00	59900	20220826	-41.57	34650	20230728	1.01	54700	-36.01	20230322	34650	1.01	20230728	59900	-41.57	20220826	34650	1.01	20230728	0.02	N	023450	500	31 억	573	N	N	1	N	N
11	20230728	150341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34950	-200	5	-0.57	20409350	585	44.59	35150	35300	34650	45650	24650	35150	34887.78	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1223	11.88	2.27	12	0.02	2942.00	15383.00	59900	20220826	-41.65	34650	20230728	0.87	54700	-36.11	20230322	34650	0.87	20230728	59900	-41.65	20220826	34650	0.87	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
12	20230728	140341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35050	-100	5	-0.28	19919550	571	43.52	35150	35300	34650	45650	24650	35150	34885.38	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1227	11.91	2.28	12	0.02	2942.00	15383.00	59900	20220826	-41.49	34650	20230728	1.15	54700	-35.92	20230322	34650	1.15	20230728	59900	-41.49	20220826	34650	1.15	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
13	20230728	130341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35000	-150	5	-0.43	19534350	560	42.68	35150	35300	34650	45650	24650	35150	34882.77	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1225	11.90	2.28	12	0.02	2942.00	15383.00	59900	20220826	-41.57	34650	20230728	1.01	54700	-36.01	20230322	34650	1.01	20230728	59900	-41.57	20220826	34650	1.01	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
14	20230728	120338	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35000	-150	5	-0.43	19149300	549	41.84	35150	35300	34650	45650	24650	35150	34880.33	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1225	11.90	2.28	12	0.02	2942.00	15383.00	59900	20220826	-41.57	34650	20230728	1.01	54700	-36.01	20230322	34650	1.01	20230728	59900	-41.57	20220826	34650	1.01	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
15	20230728	110341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	34850	-300	5	-0.85	11047900	316	24.09	35150	35300	34650	45650	24650	35150	34961.71	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1220	11.85	2.27	12	0.01	2942.00	15383.00	59900	20220826	-41.82	34650	20230728	0.58	54700	-36.29	20230322	34650	0.58	20230728	59900	-41.82	20220826	34650	0.58	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
16	20230728	100339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35150	0	3	0.00	1652300	47	3.58	35150	35300	35100	45650	24650	35150	35155.32	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1230	11.95	2.28	12	0.00	2942.00	15383.00	59900	20220826	-41.32	35100	20230728	0.14	54700	-35.74	20230322	35100	0.14	20230728	59900	-41.32	20220826	35100	0.14	20230728	0.02	N	023450	500	31 억	573	N	N	0	N	N
17	20230728	090342	57	100.00	KOSPI		화학	N	N	N	N		N	35150	0	3	0.00	140600	4	0.30	35150	35150	35150	45650	24650	35150	35150.00	0.02	0	36316	35732	35416	34832	34516	35575	34675	31	10500	500	26010	50	1	3500000	1230	11.95	2.28	12	0.00	2942.00	15383.00	59900	20220826	-41.32	35100	20230727	0.14	54700	-35.74	20230322	35100	0.14	20230727	59900	-41.32	20220826	35100	0.14	20230727	0.02	N	023450	500	31 억	573	N	N	0	N	N
18	20230727	160340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35150	-600	5	-1.68	46436300	1311	135.85	35800	36000	35100	46450	25050	35750	35421.14	0.02	-290	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1230	11.95	2.28	12	0.04	2942.00	15383.00	59900	20220826	-41.32	35100	20230727	0.14	54700	-35.74	20230322	35100	0.14	20230727	59900	-41.32	20220826	35100	0.14	20230727	0.02	N	023450	500	31 억	573	N	N	0	N	N
19	20230727	150339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35150	-600	5	-1.68	35539950	1001	103.73	35800	36000	35150	46450	25050	35750	35504.45	0.02	-278	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1230	11.95	2.28	12	0.03	2942.00	15383.00	59900	20220826	-41.32	35150	20230727	0.00	54700	-35.74	20230322	35150	0.00	20230727	59900	-41.32	20220826	35150	0.00	20230727	0.02	N	023450	500	31 억	573	N	N	0	N	N
20	20230727	140337	57	100.00	KOSPI		화학	N	N	N	N		N	35300	-450	5	-1.26	27434300	771	79.90	35800	36000	35300	46450	25050	35750	35582.75	0.02	-240	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1236	12.00	2.29	12	0.02	2942.00	15383.00	59900	20220826	-41.07	35200	20230726	0.28	54700	-35.47	20230322	35200	0.28	20230726	59900	-41.07	20220826	35200	0.28	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
21	20230727	130338	57	100.00	KOSPI		화학	N	N	N	N		N	35350	-400	5	-1.12	19707600	553	57.31	35800	36000	35350	46450	25050	35750	35637.61	0.02	-201	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1237	12.02	2.30	12	0.02	2942.00	15383.00	59900	20220826	-40.98	35200	20230726	0.43	54700	-35.37	20230322	35200	0.43	20230726	59900	-40.98	20220826	35200	0.43	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
22	20230727	120341	57	100.00	KOSPI		화학	N	N	N	N		N	35600	-150	5	-0.42	12599850	353	36.58	35800	36000	35600	46450	25050	35750	35693.63	0.02	-158	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1246	12.10	2.31	12	0.01	2942.00	15383.00	59900	20220826	-40.57	35200	20230726	1.14	54700	-34.92	20230322	35200	1.14	20230726	59900	-40.57	20220826	35200	1.14	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
23	20230727	110338	57	100.00	KOSPI		화학	N	N	N	N		N	35600	-150	5	-0.42	11033300	309	32.02	35800	36000	35600	46450	25050	35750	35706.47	0.02	-115	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1246	12.10	2.31	12	0.01	2942.00	15383.00	59900	20220826	-40.57	35200	20230726	1.14	54700	-34.92	20230322	35200	1.14	20230726	59900	-40.57	20220826	35200	1.14	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
24	20230727	100339	57	100.00	KOSPI		화학	N	N	N	N		N	35600	-150	5	-0.42	6401850	179	18.55	35800	36000	35600	46450	25050	35750	35764.53	0.02	-72	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1246	12.10	2.31	12	0.01	2942.00	15383.00	59900	20220826	-40.57	35200	20230726	1.14	54700	-34.92	20230322	35200	1.14	20230726	59900	-40.57	20220826	35200	1.14	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
25	20230727	090338	57	100.00	KOSPI		화학	N	N	N	N		N	35800	50	2	0.14	107400	3	0.31	35800	35800	35800	46450	25050	35750	35800.00	0.02	-3	37316	36532	35866	35082	34416	36200	34750	31	10700	500	26450	50	1	3500000	1253	12.17	2.33	12	0.00	2942.00	15383.00	59900	20220826	-40.23	35200	20230726	1.70	54700	-34.55	20230322	35200	1.70	20230726	59900	-40.23	20220826	35200	1.70	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
26	20230726	160337	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35750	-1000	5	-2.72	34260350	963	88.84	36650	36650	35200	47750	25750	36750	35576.69	0.02	9	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1251	12.15	2.32	12	0.03	2942.00	15383.00	59900	20220826	-40.32	35200	20230726	1.56	54700	-34.64	20230322	35200	1.56	20230726	59900	-40.32	20220826	35200	1.56	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
27	20230726	150339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35750	-1000	5	-2.72	26996900	757	69.83	36650	36650	35200	47750	25750	36750	35663.01	0.02	7	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1251	12.15	2.32	12	0.02	2942.00	15383.00	59900	20220826	-40.32	35200	20230726	1.56	54700	-34.64	20230322	35200	1.56	20230726	59900	-40.32	20220826	35200	1.56	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
28	20230726	140339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35300	-1450	5	-3.95	22331950	626	57.75	36650	36650	35200	47750	25750	36750	35674.04	0.02	8	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1236	12.00	2.29	12	0.02	2942.00	15383.00	59900	20220826	-41.07	35200	20230726	0.28	54700	-35.47	20230322	35200	0.28	20230726	59900	-41.07	20220826	35200	0.28	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
29	20230726	130336	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35800	-950	5	-2.59	19225550	538	49.63	36650	36650	35200	47750	25750	36750	35735.22	0.02	8	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1253	12.17	2.33	12	0.02	2942.00	15383.00	59900	20220826	-40.23	35200	20230726	1.70	54700	-34.55	20230322	35200	1.70	20230726	59900	-40.23	20220826	35200	1.70	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
30	20230726	120338	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	35850	-900	5	-2.45	7155250	198	18.27	36650	36650	35850	47750	25750	36750	36137.63	0.02	7	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1255	12.19	2.33	12	0.01	2942.00	15383.00	59900	20220826	-40.15	35850	20230726	0.00	54700	-34.46	20230322	35850	0.00	20230726	59900	-40.15	20220826	35850	0.00	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
31	20230726	110336	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36200	-550	5	-1.50	4927650	136	12.55	36650	36650	35850	47750	25750	36750	36232.72	0.02	6	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1267	12.30	2.35	12	0.00	2942.00	15383.00	59900	20220826	-39.57	35850	20230726	0.98	54700	-33.82	20230322	35850	0.98	20230726	59900	-39.57	20220826	35850	0.98	20230726	0.02	N	023450	500	31 억	573	N	N	0	N	N
32	20230726	100339	57	100.00	KOSPI		화학	N	N	N	N		N	36200	-550	5	-1.50	2693000	74	6.83	36650	36650	36200	47750	25750	36750	36391.89	0.02	3	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1267	12.30	2.35	12	0.00	2942.00	15383.00	59900	20220826	-39.57	36150	20230720	0.14	54700	-33.82	20230322	36150	0.14	20230720	59900	-39.57	20220826	36150	0.14	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
33	20230726	090334	57	100.00	KOSPI		화학	N	N	N	N		N	36750	0	3	0.00	0	0	0.00	0	0	0	47750	25750	36750	0.00	0.02	0	37450	37100	36800	36450	36150	36950	36300	31	11000	500	27190	50	1	3500000	1286	12.49	2.39	12	0.00	2942.00	15383.00	59900	20220826	-38.65	36150	20230720	1.66	54700	-32.82	20230322	36150	1.66	20230720	59900	-38.65	20220826	36150	1.66	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
34	20230725	160334	57	100.00	KOSPI		화학	N	N	N	N		N	36750	-400	5	-1.08	39765400	1084	333.54	37150	37150	36500	48250	26050	37150	36683.95	0.02	7	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1286	12.49	2.39	12	0.03	2942.00	15383.00	59900	20220826	-38.65	36150	20230720	1.66	54700	-32.82	20230322	36150	1.66	20230720	59900	-38.65	20220826	36150	1.66	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
35	20230725	150332	57	100.00	KOSPI		화학	N	N	N	N		N	36600	-550	5	-1.48	37572050	1024	315.08	37150	37150	36500	48250	26050	37150	36691.46	0.02	21	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1281	12.44	2.38	12	0.03	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
36	20230725	140333	57	100.00	KOSPI		화학	N	N	N	N		N	36550	-600	5	-1.62	23971350	652	200.62	37150	37150	36550	48250	26050	37150	36765.87	0.02	4	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1279	12.42	2.38	12	0.02	2942.00	15383.00	59900	20220826	-38.98	36150	20230720	1.11	54700	-33.18	20230322	36150	1.11	20230720	59900	-38.98	20220826	36150	1.11	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
37	20230725	130335	57	100.00	KOSPI		화학	N	N	N	N		N	36550	-600	5	-1.62	17903900	486	149.54	37150	37150	36550	48250	26050	37150	36839.30	0.02	4	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1279	12.42	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.98	36150	20230720	1.11	54700	-33.18	20230322	36150	1.11	20230720	59900	-38.98	20220826	36150	1.11	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
38	20230725	120335	57	100.00	KOSPI		화학	N	N	N	N		N	36950	-200	5	-0.54	11432150	310	95.38	37150	37150	36850	48250	26050	37150	36877.90	0.02	3	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1293	12.56	2.40	12	0.01	2942.00	15383.00	59900	20220826	-38.31	36150	20230720	2.21	54700	-32.45	20230322	36150	2.21	20230720	59900	-38.31	20220826	36150	2.21	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
39	20230725	110333	57	100.00	KOSPI		화학	N	N	N	N		N	36950	-200	5	-0.54	11395200	309	95.08	37150	37150	36850	48250	26050	37150	36877.67	0.02	2	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1293	12.56	2.40	12	0.01	2942.00	15383.00	59900	20220826	-38.31	36150	20230720	2.21	54700	-32.45	20230322	36150	2.21	20230720	59900	-38.31	20220826	36150	2.21	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
40	20230725	100334	57	100.00	KOSPI		화학	N	N	N	N		N	36900	-250	5	-0.67	3287900	89	27.38	37150	37150	36850	48250	26050	37150	36942.70	0.02	1	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1292	12.54	2.40	12	0.00	2942.00	15383.00	59900	20220826	-38.40	36150	20230720	2.07	54700	-32.54	20230322	36150	2.07	20230720	59900	-38.40	20220826	36150	2.07	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
41	20230725	090333	57	100.00	KOSPI		화학	N	N	N	N		N	37150	0	3	0.00	37150	1	0.31	37150	37150	37150	48250	26050	37150	37150.00	0.02	-1	37583	37366	37083	36866	36583	37225	36725	31	11100	500	27490	50	1	3500000	1300	12.63	2.42	12	0.00	2942.00	15383.00	59900	20220826	-37.98	36150	20230720	2.77	54700	-32.08	20230322	36150	2.77	20230720	59900	-37.98	20220826	36150	2.77	20230720	0.02	N	023450	500	31 억	573	N	N	0	N	N
42	20230724	160334	57	100.00	KOSPI		화학	N	N	N	N		N	37150	-150	5	-0.40	12004250	325	111.68	37300	37300	36800	48450	26150	37300	36936.15	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1300	12.63	2.42	12	0.01	2942.00	15383.00	59900	20220826	-37.98	36150	20230720	2.77	54700	-32.08	20230322	36150	2.77	20230720	59900	-37.98	20220826	36150	2.77	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
43	20230724	150332	57	100.00	KOSPI		화학	N	N	N	N		N	37000	-300	5	-0.80	10483400	284	97.59	37300	37300	36800	48450	26150	37300	36913.38	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1295	12.58	2.41	12	0.01	2942.00	15383.00	59900	20220826	-38.23	36150	20230720	2.35	54700	-32.36	20230322	36150	2.35	20230720	59900	-38.23	20220826	36150	2.35	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
44	20230724	140331	57	100.00	KOSPI		화학	N	N	N	N		N	37000	-300	5	-0.80	10039800	272	93.47	37300	37300	36800	48450	26150	37300	36911.03	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1295	12.58	2.41	12	0.01	2942.00	15383.00	59900	20220826	-38.23	36150	20230720	2.35	54700	-32.36	20230322	36150	2.35	20230720	59900	-38.23	20220826	36150	2.35	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
45	20230724	130332	57	100.00	KOSPI		화학	N	N	N	N		N	36800	-500	5	-1.34	9780950	265	91.07	37300	37300	36800	48450	26150	37300	36909.25	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1288	12.51	2.39	12	0.01	2942.00	15383.00	59900	20220826	-38.56	36150	20230720	1.80	54700	-32.72	20230322	36150	1.80	20230720	59900	-38.56	20220826	36150	1.80	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
46	20230724	120332	57	100.00	KOSPI		화학	N	N	N	N		N	36800	-500	5	-1.34	4405400	119	40.89	37300	37300	36800	48450	26150	37300	37020.17	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1288	12.51	2.39	12	0.00	2942.00	15383.00	59900	20220826	-38.56	36150	20230720	1.80	54700	-32.72	20230322	36150	1.80	20230720	59900	-38.56	20220826	36150	1.80	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
47	20230724	110335	57	100.00	KOSPI		화학	N	N	N	N		N	36950	-350	5	-0.94	4110250	111	38.14	37300	37300	36950	48450	26150	37300	37029.28	0.02	-3	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1293	12.56	2.40	12	0.00	2942.00	15383.00	59900	20220826	-38.31	36150	20230720	2.21	54700	-32.45	20230322	36150	2.21	20230720	59900	-38.31	20220826	36150	2.21	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
48	20230724	100330	57	100.00	KOSPI		화학	N	N	N	N		N	37000	-300	5	-0.80	891750	24	8.25	37300	37300	37000	48450	26150	37300	37156.25	0.02	-1	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1295	12.58	2.41	12	0.00	2942.00	15383.00	59900	20220826	-38.23	36150	20230720	2.35	54700	-32.36	20230322	36150	2.35	20230720	59900	-38.23	20220826	36150	2.35	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
49	20230724	090332	57	100.00	KOSPI		화학	N	N	N	N		N	37300	0	3	0.00	74600	2	0.69	37300	37300	37300	48450	26150	37300	37300.00	0.02	-1	38266	37782	37116	36632	35966	38025	36875	31	11150	500	27600	50	1	3500000	1306	12.68	2.42	12	0.00	2942.00	15383.00	59900	20220826	-37.73	36150	20230720	3.18	54700	-31.81	20230322	36150	3.18	20230720	59900	-37.73	20220826	36150	3.18	20230720	0.02	N	023450	500	31 억	576	N	N	0	N	N
50	20230721	160329	57	100.00	KOSPI		화학	N	N	N	N		N	37300	700	2	1.91	10731850	291	41.57	36950	37600	36450	47550	25650	36600	36879.21	0.02	9	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1306	12.68	2.42	12	0.01	2942.00	15383.00	59900	20220826	-37.73	36150	20230720	3.18	54700	-31.81	20230322	36150	3.18	20230720	59900	-37.73	20220826	36150	3.18	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
51	20230721	150332	57	100.00	KOSPI		화학	N	N	N	N		N	36600	0	3	0.00	8160400	222	31.71	36950	37600	36450	47550	25650	36600	36758.56	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1281	12.44	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
52	20230721	140330	57	100.00	KOSPI		화학	N	N	N	N		N	36650	50	2	0.14	8123800	221	31.57	36950	37600	36450	47550	25650	36600	36759.28	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1283	12.46	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.81	36150	20230720	1.38	54700	-33.00	20230322	36150	1.38	20230720	59900	-38.81	20220826	36150	1.38	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
53	20230721	130330	57	100.00	KOSPI		화학	N	N	N	N		N	36650	50	2	0.14	7610700	207	29.57	36950	37600	36450	47550	25650	36600	36766.67	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1283	12.46	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.81	36150	20230720	1.38	54700	-33.00	20230322	36150	1.38	20230720	59900	-38.81	20220826	36150	1.38	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
54	20230721	120334	57	100.00	KOSPI		화학	N	N	N	N		N	36600	0	3	0.00	6880650	187	26.71	36950	37600	36500	47550	25650	36600	36794.92	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1281	12.44	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
55	20230721	110332	57	100.00	KOSPI		화학	N	N	N	N		N	36600	0	3	0.00	6880650	187	26.71	36950	37600	36500	47550	25650	36600	36794.92	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1281	12.44	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
56	20230721	100332	57	100.00	KOSPI		화학	N	N	N	N		N	36750	150	2	0.41	2823950	76	10.86	36950	37600	36700	47550	25650	36600	37157.24	0.02	-3	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1286	12.49	2.39	12	0.00	2942.00	15383.00	59900	20220826	-38.65	36150	20230720	1.66	54700	-32.82	20230322	36150	1.66	20230720	59900	-38.65	20220826	36150	1.66	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
57	20230721	090333	57	100.00	KOSPI		화학	N	N	N	N		N	36600	0	3	0.00	0	0	0.00	0	0	0	47550	25650	36600	0.00	0.02	0	39433	38016	37083	35666	34733	38725	36375	31	10950	500	27080	50	1	3500000	1281	12.44	2.38	12	0.00	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	579	N	N	1	N	N
58	20230720	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36600	100	2	0.27	25708600	700	78.74	36450	38500	36150	47450	25550	36500	36726.57	0.02	1	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1281	12.44	2.38	12	0.02	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
59	20230720	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36600	100	2	0.27	25379300	691	77.73	36450	38500	36150	47450	25550	36500	36728.36	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1281	12.44	2.38	12	0.02	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
60	20230720	140329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36600	100	2	0.27	23366300	636	71.54	36450	38500	36150	47450	25550	36500	36739.47	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1281	12.44	2.38	12	0.02	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
61	20230720	130329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36450	-50	5	-0.14	20007200	544	61.19	36450	38500	36150	47450	25550	36500	36777.94	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1276	12.39	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.15	36150	20230720	0.83	54700	-33.36	20230322	36150	0.83	20230720	59900	-39.15	20220826	36150	0.83	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
62	20230720	120332	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36500	0	3	0.00	19569400	532	59.84	36450	38500	36150	47450	25550	36500	36784.59	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1278	12.41	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.07	36150	20230720	0.97	54700	-33.27	20230322	36150	0.97	20230720	59900	-39.07	20220826	36150	0.97	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
63	20230720	110331	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36600	100	2	0.27	17489900	475	53.43	36450	38500	36150	47450	25550	36500	36820.84	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1281	12.44	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.90	36150	20230720	1.24	54700	-33.09	20230322	36150	1.24	20230720	59900	-38.90	20220826	36150	1.24	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
64	20230720	100328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36400	-100	5	-0.27	14202900	385	43.31	36450	38500	36150	47450	25550	36500	36890.65	0.02	-2	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1274	12.37	2.37	12	0.01	2942.00	15383.00	59900	20220826	-39.23	36150	20230720	0.69	54700	-33.46	20230322	36150	0.69	20230720	59900	-39.23	20220826	36150	0.69	20230720	0.02	N	023450	500	31 억	578	N	N	1	N	N
65	20230720	090327	57	100.00	KOSPI		화학	N	N	N	N		N	36450	-50	5	-0.14	36450	1	0.11	36450	36450	36450	47450	25550	36500	36450.00	0.02	0	40233	38366	37333	35466	34433	37850	34950	31	10950	500	27010	50	1	3500000	1276	12.39	2.37	12	0.00	2942.00	15383.00	59900	20220826	-39.15	36300	20230719	0.41	54700	-33.36	20230322	36300	0.41	20230719	59900	-39.15	20220826	36300	0.41	20230719	0.02	N	023450	500	31 억	578	N	N	1	N	N
66	20230719	160335	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36500	-150	5	-0.41	32671450	889	236.44	37300	39200	36300	47600	25700	36650	36751.07	0.02	-1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1278	12.41	2.37	12	0.03	2942.00	15383.00	59900	20220826	-39.07	36300	20230719	0.55	54700	-33.27	20230322	36300	0.55	20230719	59900	-39.07	20220826	36300	0.55	20230719	0.02	N	023450	500	31 억	579	N	N	1	N	N
67	20230719	150333	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36500	-150	5	-0.41	32452650	883	234.84	37300	39200	36300	47600	25700	36650	36752.72	0.02	-1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1278	12.41	2.37	12	0.03	2942.00	15383.00	59900	20220826	-39.07	36300	20230719	0.55	54700	-33.27	20230322	36300	0.55	20230719	59900	-39.07	20220826	36300	0.55	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
68	20230719	140334	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36400	-250	5	-0.68	31795150	865	230.05	37300	39200	36300	47600	25700	36650	36757.40	0.02	1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1274	12.37	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.23	36300	20230719	0.28	54700	-33.46	20230322	36300	0.28	20230719	59900	-39.23	20220826	36300	0.28	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
69	20230719	130330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36400	-250	5	-0.68	31466650	856	227.66	37300	39200	36300	47600	25700	36650	36760.11	0.02	1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1274	12.37	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.23	36300	20230719	0.28	54700	-33.46	20230322	36300	0.28	20230719	59900	-39.23	20220826	36300	0.28	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
70	20230719	120333	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36400	-250	5	-0.68	28107000	764	203.19	37300	39200	36300	47600	25700	36650	36789.27	0.02	1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1274	12.37	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.23	36300	20230719	0.28	54700	-33.46	20230322	36300	0.28	20230719	59900	-39.23	20220826	36300	0.28	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
71	20230719	110333	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36450	-200	5	-0.55	27487950	747	198.67	37300	39200	36300	47600	25700	36650	36797.79	0.02	1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1276	12.39	2.37	12	0.02	2942.00	15383.00	59900	20220826	-39.15	36300	20230719	0.41	54700	-33.36	20230322	36300	0.41	20230719	59900	-39.15	20220826	36300	0.41	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
72	20230719	100331	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36450	-200	5	-0.55	18781650	508	135.11	37300	39200	36300	47600	25700	36650	36971.75	0.02	1	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1276	12.39	2.37	12	0.01	2942.00	15383.00	59900	20220826	-39.15	36300	20230719	0.41	54700	-33.36	20230322	36300	0.41	20230719	59900	-39.15	20220826	36300	0.41	20230719	0.02	N	023450	500	31 억	579	N	N	4	N	N
73	20230719	090332	57	100.00	KOSPI		화학	N	N	N	N		N	36900	250	2	0.68	74200	2	0.53	37300	37300	36900	47600	25700	36650	37100.00	0.02	0	37650	37150	36900	36400	36150	37025	36275	31	10950	500	27120	50	1	3500000	1292	12.54	2.40	12	0.00	2942.00	15383.00	59900	20220826	-38.40	36650	20230718	0.68	54700	-32.54	20230322	36650	0.68	20230718	59900	-38.40	20220826	36650	0.68	20230718	0.02	N	023450	500	31 억	579	N	N	4	N	N
74	20230718	160331	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36650	-250	5	-0.68	13857450	376	18.76	37400	37400	36650	47950	25850	36900	36857.12	0.02	-123	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1283	12.46	2.38	12	0.01	2942.00	15383.00	59900	20220826	-38.81	36650	20230718	0.00	54700	-33.00	20230322	36650	0.00	20230718	59900	-38.81	20220826	36650	0.00	20230718	0.02	N	023450	500	31 억	579	N	N	4	N	N
75	20230718	150331	57	100.00	KOSPI		화학	N	N	N	N		N	36850	-50	5	-0.14	8834650	239	11.93	37400	37400	36850	47950	25850	36900	36965.06	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1290	12.53	2.40	12	0.01	2942.00	15383.00	59900	20220826	-38.48	36750	20230717	0.27	54700	-32.63	20230322	36750	0.27	20230717	59900	-38.48	20220826	36750	0.27	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
76	20230718	140329	57	100.00	KOSPI		화학	N	N	N	N		N	36850	-50	5	-0.14	8060800	218	10.88	37400	37400	36850	47950	25850	36900	36976.15	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1290	12.53	2.40	12	0.01	2942.00	15383.00	59900	20220826	-38.48	36750	20230717	0.27	54700	-32.63	20230322	36750	0.27	20230717	59900	-38.48	20220826	36750	0.27	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
77	20230718	130330	57	100.00	KOSPI		화학	N	N	N	N		N	36900	0	3	0.00	6511950	176	8.78	37400	37400	36900	47950	25850	36900	36999.72	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1292	12.54	2.40	12	0.01	2942.00	15383.00	59900	20220826	-38.40	36750	20230717	0.41	54700	-32.54	20230322	36750	0.41	20230717	59900	-38.40	20220826	36750	0.41	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
78	20230718	120331	57	100.00	KOSPI		화학	N	N	N	N		N	36950	50	2	0.14	5921550	160	7.98	37400	37400	36900	47950	25850	36900	37009.69	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1293	12.56	2.40	12	0.00	2942.00	15383.00	59900	20220826	-38.31	36750	20230717	0.54	54700	-32.45	20230322	36750	0.54	20230717	59900	-38.31	20220826	36750	0.54	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
79	20230718	110331	57	100.00	KOSPI		화학	N	N	N	N		N	36950	50	2	0.14	2341850	63	3.14	37400	37400	36950	47950	25850	36900	37172.22	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1293	12.56	2.40	12	0.00	2942.00	15383.00	59900	20220826	-38.31	36750	20230717	0.54	54700	-32.45	20230322	36750	0.54	20230717	59900	-38.31	20220826	36750	0.54	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
80	20230718	100328	57	100.00	KOSPI		화학	N	N	N	N		N	37000	100	2	0.27	1713400	46	2.30	37400	37400	37000	47950	25850	36900	37247.83	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1295	12.58	2.41	12	0.00	2942.00	15383.00	59900	20220826	-38.23	36750	20230717	0.68	54700	-32.36	20230322	36750	0.68	20230717	59900	-38.23	20220826	36750	0.68	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
81	20230718	090329	57	100.00	KOSPI		화학	N	N	N	N		N	37400	500	2	1.36	149600	4	0.20	37400	37400	37400	47950	25850	36900	37400.00	0.02	0	37666	37282	37016	36632	36366	37150	36500	31	11050	500	27300	50	1	3500000	1309	12.71	2.43	12	0.00	2942.00	15383.00	59900	20220826	-37.56	36750	20230717	1.77	54700	-31.63	20230322	36750	1.77	20230717	59900	-37.56	20220826	36750	1.77	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
82	20230717	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36900	-550	5	-1.47	74221000	2004	162.53	37400	37400	36750	48650	26250	37450	37036.43	0.02	1	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1292	12.54	2.40	12	0.06	2942.00	15383.00	59900	20220826	-38.40	36750	20230717	0.41	54700	-32.54	20230322	36750	0.41	20230717	59900	-38.40	20220826	36750	0.41	20230717	0.02	N	023450	500	31 억	579	N	N	7	N	N
83	20230717	150328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37000	-450	5	-1.20	73556050	1986	161.07	37400	37400	36750	48650	26250	37450	37037.29	0.02	1	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1295	12.58	2.41	12	0.06	2942.00	15383.00	59900	20220826	-38.23	36750	20230717	0.68	54700	-32.36	20230322	36750	0.68	20230717	59900	-38.23	20220826	36750	0.68	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
84	20230717	140329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37000	-450	5	-1.20	68153200	1840	149.23	37400	37400	36750	48650	26250	37450	37039.78	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1295	12.58	2.41	12	0.05	2942.00	15383.00	59900	20220826	-38.23	36750	20230717	0.68	54700	-32.36	20230322	36750	0.68	20230717	59900	-38.23	20220826	36750	0.68	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
85	20230717	130327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37050	-400	5	-1.07	57053000	1540	124.90	37400	37400	36750	48650	26250	37450	37047.40	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1297	12.59	2.41	12	0.04	2942.00	15383.00	59900	20220826	-38.15	36750	20230717	0.82	54700	-32.27	20230322	36750	0.82	20230717	59900	-38.15	20220826	36750	0.82	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
86	20230717	120331	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36950	-500	5	-1.34	29274650	789	63.99	37400	37400	36750	48650	26250	37450	37103.49	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1293	12.56	2.40	12	0.02	2942.00	15383.00	59900	20220826	-38.31	36750	20230717	0.54	54700	-32.45	20230322	36750	0.54	20230717	59900	-38.31	20220826	36750	0.54	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
87	20230717	110328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	36950	-500	5	-1.34	27390200	738	59.85	37400	37400	36750	48650	26250	37450	37114.09	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1293	12.56	2.40	12	0.02	2942.00	15383.00	59900	20220826	-38.31	36750	20230717	0.54	54700	-32.45	20230322	36750	0.54	20230717	59900	-38.31	20220826	36750	0.54	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
88	20230717	100328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37150	-300	5	-0.80	18890050	508	41.20	37400	37400	36750	48650	26250	37450	37185.14	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1300	12.63	2.42	12	0.01	2942.00	15383.00	59900	20220826	-37.98	36750	20230717	1.09	54700	-32.08	20230322	36750	1.09	20230717	59900	-37.98	20220826	36750	1.09	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
89	20230717	090327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37350	-100	5	-0.27	2954500	79	6.41	37400	37400	37350	48650	26250	37450	37398.73	0.02	0	38350	37900	37650	37200	36950	37775	37075	31	11200	500	27710	50	1	3500000	1307	12.70	2.43	12	0.00	2942.00	15383.00	59900	20220826	-37.65	37350	20230717	0.00	54700	-31.72	20230322	37350	0.00	20230717	59900	-37.65	20220826	37350	0.00	20230717	0.02	N	023450	500	31 억	579	N	N	0	N	N
90	20230714	160327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37450	-250	5	-0.66	42686100	1133	83.06	37750	38100	37400	49000	26400	37700	37675.49	0.02	-14	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1311	12.73	2.43	12	0.03	2942.00	15383.00	59900	20220826	-37.48	37400	20230714	0.13	54700	-31.54	20230322	37400	0.13	20230714	59900	-37.48	20220826	37400	0.13	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
91	20230714	150328	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37400	-300	5	-0.80	42236750	1121	82.18	37750	38100	37400	49000	26400	37700	37677.74	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1309	12.71	2.43	12	0.03	2942.00	15383.00	59900	20220826	-37.56	37400	20230714	0.00	54700	-31.63	20230322	37400	0.00	20230714	59900	-37.56	20220826	37400	0.00	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
92	20230714	140329	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37500	-200	5	-0.53	37141750	985	72.21	37750	38100	37500	49000	26400	37700	37707.36	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1313	12.75	2.44	12	0.03	2942.00	15383.00	59900	20220826	-37.40	37500	20230714	0.00	54700	-31.44	20230322	37500	0.00	20230714	59900	-37.40	20220826	37500	0.00	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
93	20230714	130325	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37600	-100	5	-0.27	29678950	786	57.62	37750	38100	37500	49000	26400	37700	37759.48	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1316	12.78	2.44	12	0.02	2942.00	15383.00	59900	20220826	-37.23	37500	20230714	0.27	54700	-31.26	20230322	37500	0.27	20230714	59900	-37.23	20220826	37500	0.27	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
94	20230714	120326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37550	-150	5	-0.40	28063650	743	54.47	37750	38100	37500	49000	26400	37700	37770.73	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1314	12.76	2.44	12	0.02	2942.00	15383.00	59900	20220826	-37.31	37500	20230714	0.13	54700	-31.35	20230322	37500	0.13	20230714	59900	-37.31	20220826	37500	0.13	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
95	20230714	110327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37550	-150	5	-0.40	23673300	626	45.89	37750	38100	37500	49000	26400	37700	37816.77	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1314	12.76	2.44	12	0.02	2942.00	15383.00	59900	20220826	-37.31	37500	20230714	0.13	54700	-31.35	20230322	37500	0.13	20230714	59900	-37.31	20220826	37500	0.13	20230714	0.02	N	023450	500	31 억	591	N	N	30	N	N
96	20230714	100329	57	100.00	KOSPI		화학	N	N	N	N		N	37700	0	3	0.00	18372400	485	35.56	37750	38100	37700	49000	26400	37700	37881.24	0.02	-12	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1320	12.81	2.45	12	0.01	2942.00	15383.00	59900	20220826	-37.06	37500	20230713	0.53	54700	-31.08	20230322	37500	0.53	20230713	59900	-37.06	20220826	37500	0.53	20230713	0.02	N	023450	500	31 억	591	N	N	30	N	N
97	20230714	090328	57	100.00	KOSPI		화학	N	N	N	N		N	38100	400	2	1.06	2132250	56	4.11	37750	38100	37750	49000	26400	37700	38075.89	0.02	-6	38766	38232	37866	37332	36966	38050	37150	31	11300	500	27890	50	1	3500000	1334	12.95	2.48	12	0.00	2942.00	15383.00	59900	20220826	-36.39	37500	20230713	1.60	54700	-30.35	20230322	37500	1.60	20230713	59900	-36.39	20220826	37500	1.60	20230713	0.02	N	023450	500	31 억	591	N	N	30	N	N
98	20230713	160327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37700	-150	5	-0.40	51439400	1364	89.38	37850	38400	37500	49200	26500	37850	37712.17	0.02	-25	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1320	12.81	2.45	12	0.04	2942.00	15383.00	59900	20220826	-37.06	37500	20230713	0.53	54700	-31.08	20230322	37500	0.53	20230713	59900	-37.06	20220826	37500	0.53	20230713	0.02	N	023450	500	31 억	591	N	N	30	N	N
99	20230713	150324	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37700	-150	5	-0.40	31700550	839	54.98	37850	38400	37550	49200	26500	37850	37783.73	0.02	-13	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1320	12.81	2.45	12	0.02	2942.00	15383.00	59900	20220826	-37.06	37550	20230713	0.40	54700	-31.08	20230322	37550	0.40	20230713	59900	-37.06	20220826	37550	0.40	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
100	20230713	140323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37700	-150	5	-0.40	22105700	584	38.27	37850	38400	37700	49200	26500	37850	37852.23	0.02	-13	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1320	12.81	2.45	12	0.02	2942.00	15383.00	59900	20220826	-37.06	37700	20230713	0.00	54700	-31.08	20230322	37700	0.00	20230713	59900	-37.06	20220826	37700	0.00	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
101	20230713	130325	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37850	0	3	0.00	16824600	444	29.10	37850	38400	37700	49200	26500	37850	37893.24	0.02	-11	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1325	12.87	2.46	12	0.01	2942.00	15383.00	59900	20220826	-36.81	37700	20230713	0.40	54700	-30.80	20230322	37700	0.40	20230713	59900	-36.81	20220826	37700	0.40	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
102	20230713	120323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37800	-50	5	-0.13	15088550	398	26.08	37850	38400	37700	49200	26500	37850	37910.93	0.02	0	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1323	12.85	2.46	12	0.01	2942.00	15383.00	59900	20220826	-36.89	37700	20230713	0.27	54700	-30.90	20230322	37700	0.27	20230713	59900	-36.89	20220826	37700	0.27	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
103	20230713	110326	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37800	-50	5	-0.13	12823200	338	22.15	37850	38400	37750	49200	26500	37850	37938.46	0.02	0	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1323	12.85	2.46	12	0.01	2942.00	15383.00	59900	20220826	-36.89	37750	20230713	0.13	54700	-30.90	20230322	37750	0.13	20230713	59900	-36.89	20220826	37750	0.13	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
104	20230713	100325	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38000	150	2	0.40	5138500	135	8.85	37850	38400	37800	49200	26500	37850	38062.96	0.02	0	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1330	12.92	2.47	12	0.00	2942.00	15383.00	59900	20220826	-36.56	37800	20230713	0.53	54700	-30.53	20230322	37800	0.53	20230713	59900	-36.56	20220826	37800	0.53	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
105	20230713	090259	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37850	0	3	0.00	1286900	34	2.23	37850	37850	37850	49200	26500	37850	37850.00	0.02	0	38583	38216	38033	37666	37483	38125	37575	31	11350	500	28000	50	1	3500000	1325	12.87	2.46	12	0.00	2942.00	15383.00	59900	20220826	-36.81	37850	20230713	0.00	54700	-30.80	20230322	37850	0.00	20230713	59900	-36.81	20220826	37850	0.00	20230713	0.02	N	023450	500	31 억	591	N	N	2	N	N
106	20230712	160322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37850	-350	5	-0.92	57953900	1524	283.80	38200	38400	37850	49650	26750	38200	38027.49	0.02	-1	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1325	12.87	2.46	12	0.04	2942.00	15383.00	59900	20220826	-36.81	37850	20230712	0.00	54700	-30.80	20230322	37850	0.00	20230712	59900	-36.81	20220826	37850	0.00	20230712	0.02	N	023450	500	31 억	591	N	N	2	N	N
107	20230712	150322	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	37900	-300	5	-0.79	52686400	1385	257.91	38200	38400	37900	49650	26750	38200	38040.72	0.02	1	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1327	12.88	2.46	12	0.04	2942.00	15383.00	59900	20220826	-36.73	37900	20230712	0.00	54700	-30.71	20230322	37900	0.00	20230712	59900	-36.73	20220826	37900	0.00	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
108	20230712	140320	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38000	-200	5	-0.52	45478650	1195	222.53	38200	38400	37900	49650	26750	38200	38057.45	0.02	1	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1330	12.92	2.47	12	0.03	2942.00	15383.00	59900	20220826	-36.56	37900	20230712	0.26	54700	-30.53	20230322	37900	0.26	20230712	59900	-36.56	20220826	37900	0.26	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
109	20230712	130321	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38150	-50	5	-0.13	13737550	360	67.04	38200	38400	38000	49650	26750	38200	38159.86	0.02	1	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1335	12.97	2.48	12	0.01	2942.00	15383.00	59900	20220826	-36.31	38000	20230712	0.39	54700	-30.26	20230322	38000	0.39	20230712	59900	-36.31	20220826	38000	0.39	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
110	20230712	120323	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38150	-50	5	-0.13	13317900	349	64.99	38200	38400	38000	49650	26750	38200	38160.17	0.02	1	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1335	12.97	2.48	12	0.01	2942.00	15383.00	59900	20220826	-36.31	38000	20230712	0.39	54700	-30.26	20230322	38000	0.39	20230712	59900	-36.31	20220826	38000	0.39	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
111	20230712	110321	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38150	-50	5	-0.13	3886450	102	18.99	38200	38200	38000	49650	26750	38200	38102.45	0.02	0	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1335	12.97	2.48	12	0.00	2942.00	15383.00	59900	20220826	-36.31	38000	20230712	0.39	54700	-30.26	20230322	38000	0.39	20230712	59900	-36.31	20220826	38000	0.39	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
112	20230712	100324	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	38150	-50	5	-0.13	3009250	79	14.71	38200	38200	38000	49650	26750	38200	38091.77	0.02	0	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1335	12.97	2.48	12	0.00	2942.00	15383.00	59900	20220826	-36.31	38000	20230712	0.39	54700	-30.26	20230322	38000	0.39	20230712	59900	-36.31	20220826	38000	0.39	20230712	0.02	N	023450	500	31 억	591	N	N	5	N	N
113	20230712	090322	57	100.00	KOSPI		화학	N	N	N	N		N	38200	0	3	0.00	0	0	0.00	0	0	0	49650	26750	38200	0.00	0.02	0	38466	38332	38266	38132	38066	38300	38100	31	11450	500	28260	50	1	3500000	1337	12.98	2.48	12	0.00	2942.00	15383.00	59900	20220826	-36.23	38050	20230626	0.39	54700	-30.16	20230322	38050	0.39	20230626	59900	-36.23	20220826	38050	0.39	20230626	0.02	N	023450	500	31 억	591	N	N	5	N	N
114	20230711	160319	57	100.00	KOSPI		화학	N	N	N	N		N	38200	-50	5	-0.13	20551300	537	116.49	38300	38400	38200	49700	26800	38250	38270.58	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1337	12.98	2.48	12	0.02	2942.00	15383.00	59900	20220826	-36.23	38050	20230626	0.39	54700	-30.16	20230322	38050	0.39	20230626	59900	-36.23	20220826	38050	0.39	20230626	0.02	N	023450	500	31 억	591	N	N	5	N	N
115	20230711	150318	57	100.00	KOSPI		화학	N	N	N	N		N	38250	0	3	0.00	19824400	518	112.36	38300	38400	38200	49700	26800	38250	38271.04	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1339	13.00	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.14	38050	20230626	0.53	54700	-30.07	20230322	38050	0.53	20230626	59900	-36.14	20220826	38050	0.53	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
116	20230711	140317	57	100.00	KOSPI		화학	N	N	N	N		N	38200	-50	5	-0.13	14545900	380	82.43	38300	38400	38200	49700	26800	38250	38278.68	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1337	12.98	2.48	12	0.01	2942.00	15383.00	59900	20220826	-36.23	38050	20230626	0.39	54700	-30.16	20230322	38050	0.39	20230626	59900	-36.23	20220826	38050	0.39	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
117	20230711	130316	57	100.00	KOSPI		화학	N	N	N	N		N	38300	50	2	0.13	7014700	183	39.70	38300	38400	38300	49700	26800	38250	38331.69	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1341	13.02	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.06	38050	20230626	0.66	54700	-29.98	20230322	38050	0.66	20230626	59900	-36.06	20220826	38050	0.66	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
118	20230711	120320	57	100.00	KOSPI		화학	N	N	N	N		N	38300	50	2	0.13	7014700	183	39.70	38300	38400	38300	49700	26800	38250	38331.69	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1341	13.02	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.06	38050	20230626	0.66	54700	-29.98	20230322	38050	0.66	20230626	59900	-36.06	20220826	38050	0.66	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
119	20230711	110321	57	100.00	KOSPI		화학	N	N	N	N		N	38300	50	2	0.13	6670000	174	37.74	38300	38400	38300	49700	26800	38250	38333.33	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1341	13.02	2.49	12	0.00	2942.00	15383.00	59900	20220826	-36.06	38050	20230626	0.66	54700	-29.98	20230322	38050	0.66	20230626	59900	-36.06	20220826	38050	0.66	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
120	20230711	100320	57	100.00	KOSPI		화학	N	N	N	N		N	38400	150	2	0.39	1651100	43	9.33	38300	38400	38300	49700	26800	38250	38397.67	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	59900	20220826	-35.89	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220826	38050	0.92	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
121	20230711	090319	57	100.00	KOSPI		화학	N	N	N	N		N	38250	0	3	0.00	0	0	0.00	0	0	0	49700	26800	38250	0.00	0.02	0	38983	38616	38433	38066	37883	38525	37975	31	11450	500	28300	50	1	3500000	1339	13.00	2.49	12	0.00	2942.00	15383.00	59900	20220826	-36.14	38050	20230626	0.53	54700	-30.07	20230322	38050	0.53	20230626	59900	-36.14	20220826	38050	0.53	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
122	20230710	160319	57	100.00	KOSPI		화학	N	N	N	N		N	38250	-350	5	-0.91	17629100	460	162.54	38600	38800	38250	50100	27050	38600	38324.13	0.02	1	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1339	13.00	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.14	38050	20230626	0.53	54700	-30.07	20230322	38050	0.53	20230626	59900	-36.14	20220826	38050	0.53	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
123	20230710	150317	57	100.00	KOSPI		화학	N	N	N	N		N	38250	-350	5	-0.91	16404700	428	151.24	38600	38800	38250	50100	27050	38600	38328.74	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1339	13.00	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.14	38050	20230626	0.53	54700	-30.07	20230322	38050	0.53	20230626	59900	-36.14	20220826	38050	0.53	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
124	20230710	140315	57	100.00	KOSPI		화학	N	N	N	N		N	38250	-350	5	-0.91	14146500	369	130.39	38600	38800	38250	50100	27050	38600	38337.40	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1339	13.00	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.14	38050	20230626	0.53	54700	-30.07	20230322	38050	0.53	20230626	59900	-36.14	20220826	38050	0.53	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
125	20230710	130313	57	100.00	KOSPI		화학	N	N	N	N		N	38350	-250	5	-0.65	10699600	279	98.59	38600	38800	38250	50100	27050	38600	38349.82	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1342	13.04	2.49	12	0.01	2942.00	15383.00	59900	20220826	-35.98	38050	20230626	0.79	54700	-29.89	20230322	38050	0.79	20230626	59900	-35.98	20220826	38050	0.79	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
126	20230710	120319	57	100.00	KOSPI		화학	N	N	N	N		N	38350	-250	5	-0.65	10661250	278	98.23	38600	38800	38250	50100	27050	38600	38349.82	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1342	13.04	2.49	12	0.01	2942.00	15383.00	59900	20220826	-35.98	38050	20230626	0.79	54700	-29.89	20230322	38050	0.79	20230626	59900	-35.98	20220826	38050	0.79	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
127	20230710	110320	57	100.00	KOSPI		화학	N	N	N	N		N	38300	-300	5	-0.78	10277750	268	94.70	38600	38800	38250	50100	27050	38600	38349.81	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1341	13.02	2.49	12	0.01	2942.00	15383.00	59900	20220826	-36.06	38050	20230626	0.66	54700	-29.98	20230322	38050	0.66	20230626	59900	-36.06	20220826	38050	0.66	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
128	20230710	100318	57	100.00	KOSPI		화학	N	N	N	N		N	38400	-200	5	-0.52	1841700	48	16.96	38600	38600	38250	50100	27050	38600	38368.75	0.02	0	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	59900	20220826	-35.89	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220826	38050	0.92	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
129	20230710	090315	57	100.00	KOSPI		화학	N	N	N	N		N	38600	0	3	0.00	270200	7	2.47	38600	38600	38600	50100	27050	38600	38600.00	0.02	-1	39166	38882	38716	38432	38266	38800	38350	31	11525	500	28560	50	1	3500000	1351	13.12	2.51	12	0.00	2942.00	15383.00	59900	20220826	-35.56	38050	20230626	1.45	54700	-29.43	20230322	38050	1.45	20230626	59900	-35.56	20220826	38050	1.45	20230626	0.02	N	023450	500	31 억	591	N	N	0	N	N
130	20230707	160313	57	100.00	KOSPI		화학	N	N	N	N		N	38600	-400	5	-1.03	10952350	283	103.28	39000	39000	38550	50700	27300	39000	38700.88	0.02	100	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1351	13.12	2.51	12	0.01	2942.00	15383.00	59900	20220706	-35.56	38050	20230626	1.45	54700	-29.43	20230322	38050	1.45	20230626	59900	-35.56	20220826	38050	1.45	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
131	20230707	150315	57	100.00	KOSPI		화학	N	N	N	N		N	38600	-400	5	-1.03	6938000	179	65.33	39000	39000	38600	50700	27300	39000	38759.78	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1351	13.12	2.51	12	0.01	2942.00	15383.00	59900	20220706	-35.56	38050	20230626	1.45	54700	-29.43	20230322	38050	1.45	20230626	59900	-35.56	20220826	38050	1.45	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
132	20230707	140320	57	100.00	KOSPI		화학	N	N	N	N		N	38750	-250	5	-0.64	6011500	155	56.57	39000	39000	38650	50700	27300	39000	38783.87	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	59900	20220706	-35.31	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	59900	-35.31	20220826	38050	1.84	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
133	20230707	130319	57	100.00	KOSPI		화학	N	N	N	N		N	38750	-250	5	-0.64	4190250	108	39.42	39000	39000	38650	50700	27300	39000	38798.61	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	59900	20220706	-35.31	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	59900	-35.31	20220826	38050	1.84	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
134	20230707	120318	57	100.00	KOSPI		화학	N	N	N	N		N	38750	-250	5	-0.64	3802750	98	35.77	39000	39000	38650	50700	27300	39000	38803.57	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	59900	20220706	-35.31	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	59900	-35.31	20220826	38050	1.84	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
135	20230707	110318	57	100.00	KOSPI		화학	N	N	N	N		N	38750	-250	5	-0.64	2834000	73	26.64	39000	39000	38650	50700	27300	39000	38821.92	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	59900	20220706	-35.31	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	59900	-35.31	20220826	38050	1.84	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
136	20230707	100317	57	100.00	KOSPI		화학	N	N	N	N		N	38950	-50	5	-0.13	1942150	50	18.25	39000	39000	38650	50700	27300	39000	38843.00	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1363	13.24	2.53	12	0.00	2942.00	15383.00	59900	20220706	-34.97	38050	20230626	2.37	54700	-28.79	20230322	38050	2.37	20230626	59900	-34.97	20220826	38050	2.37	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
137	20230707	090315	57	100.00	KOSPI		화학	N	N	N	N		N	39000	0	3	0.00	896950	23	8.39	39000	39000	38950	50700	27300	39000	38997.83	0.02	-1	39466	39232	38766	38532	38066	39350	38650	31	11700	500	28860	50	1	3500000	1365	13.26	2.54	12	0.00	2942.00	15383.00	59900	20220706	-34.89	38050	20230626	2.50	54700	-28.70	20230322	38050	2.50	20230626	59900	-34.89	20220826	38050	2.50	20230626	0.02	N	023450	500	31 억	592	N	N	2	N	N
138	20230706	160315	57	100.00	KOSPI		화학	N	N	N	N		N	39000	550	2	1.43	10585900	274	44.70	38450	39000	38300	49950	26950	38450	38634.67	0.02	99	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1365	13.26	2.54	12	0.01	2942.00	15383.00	60000	20220705	-35.00	38050	20230626	2.50	54700	-28.70	20230322	38050	2.50	20230626	59900	-34.89	20220706	38050	2.50	20230626	0.02	N	023450	500	31 억	595	N	N	2	N	N
139	20230706	150316	57	100.00	KOSPI		화학	N	N	N	N		N	38400	-50	5	-0.13	5916050	154	25.12	38450	38500	38300	49950	26950	38450	38415.91	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	60000	20220705	-36.00	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220706	38050	0.92	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
140	20230706	140315	57	100.00	KOSPI		화학	N	N	N	N		N	38400	-50	5	-0.13	5109650	133	21.70	38450	38500	38300	49950	26950	38450	38418.42	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	60000	20220705	-36.00	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220706	38050	0.92	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
141	20230706	130314	57	100.00	KOSPI		화학	N	N	N	N		N	38400	-50	5	-0.13	4456850	116	18.92	38450	38500	38300	49950	26950	38450	38421.12	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	60000	20220705	-36.00	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220706	38050	0.92	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
142	20230706	120315	57	100.00	KOSPI		화학	N	N	N	N		N	38400	-50	5	-0.13	3688600	96	15.66	38450	38450	38300	49950	26950	38450	38422.92	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1344	13.05	2.50	12	0.00	2942.00	15383.00	60000	20220705	-36.00	38050	20230626	0.92	54700	-29.80	20230322	38050	0.92	20230626	59900	-35.89	20220706	38050	0.92	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
143	20230706	110318	57	100.00	KOSPI		화학	N	N	N	N		N	38450	0	3	0.00	2536600	66	10.77	38450	38450	38300	49950	26950	38450	38433.33	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1346	13.07	2.50	12	0.00	2942.00	15383.00	60000	20220705	-35.92	38050	20230626	1.05	54700	-29.71	20230322	38050	1.05	20230626	59900	-35.81	20220706	38050	1.05	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
144	20230706	100315	57	100.00	KOSPI		화학	N	N	N	N		N	38450	0	3	0.00	2536600	66	10.77	38450	38450	38300	49950	26950	38450	38433.33	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1346	13.07	2.50	12	0.00	2942.00	15383.00	60000	20220705	-35.92	38050	20230626	1.05	54700	-29.71	20230322	38050	1.05	20230626	59900	-35.81	20220706	38050	1.05	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
145	20230706	090314	57	100.00	KOSPI		화학	N	N	N	N		N	38450	0	3	0.00	76900	2	0.33	38450	38450	38450	49950	26950	38450	38450.00	0.02	0	39016	38732	38516	38232	38016	38625	38125	31	11500	500	28450	50	1	3500000	1346	13.07	2.50	12	0.00	2942.00	15383.00	60000	20220705	-35.92	38050	20230626	1.05	54700	-29.71	20230322	38050	1.05	20230626	59900	-35.81	20220706	38050	1.05	20230626	0.02	N	023450	500	31 억	595	N	N	0	N	N
146	20230705	160314	57	100.00	KOSPI		화학	N	N	N	N		N	38450	-250	5	-0.65	23587850	613	279.91	38700	38800	38300	50300	27100	38700	38479.36	0.02	-4	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1346	13.07	2.50	12	0.02	2942.00	15383.00	60000	20220705	-35.92	38050	20230626	1.05	54700	-29.71	20230322	38050	1.05	20230626	60000	-35.92	20220705	38050	1.05	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
147	20230705	150314	57	100.00	KOSPI		화학	N	N	N	N		N	38500	-200	5	-0.52	23087950	600	273.97	38700	38800	38300	50300	27100	38700	38479.92	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1348	13.09	2.50	12	0.02	2942.00	15383.00	60000	20220705	-35.83	38050	20230626	1.18	54700	-29.62	20230322	38050	1.18	20230626	60000	-35.83	20220705	38050	1.18	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
148	20230705	140310	57	100.00	KOSPI		화학	N	N	N	N		N	38300	-400	5	-1.03	22856950	594	271.23	38700	38800	38300	50300	27100	38700	38479.71	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1341	13.02	2.49	12	0.02	2942.00	15383.00	60000	20220705	-36.17	38050	20230626	0.66	54700	-29.98	20230322	38050	0.66	20230626	60000	-36.17	20220705	38050	0.66	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
149	20230705	130312	57	100.00	KOSPI		화학	N	N	N	N		N	38500	-200	5	-0.52	19675800	511	233.33	38700	38800	38300	50300	27100	38700	38504.50	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1348	13.09	2.50	12	0.01	2942.00	15383.00	60000	20220705	-35.83	38050	20230626	1.18	54700	-29.62	20230322	38050	1.18	20230626	60000	-35.83	20220705	38050	1.18	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
150	20230705	120311	57	100.00	KOSPI		화학	N	N	N	N		N	38500	-200	5	-0.52	17181900	446	203.65	38700	38800	38450	50300	27100	38700	38524.44	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1348	13.09	2.50	12	0.01	2942.00	15383.00	60000	20220705	-35.83	38050	20230626	1.18	54700	-29.62	20230322	38050	1.18	20230626	60000	-35.83	20220705	38050	1.18	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
151	20230705	110313	57	100.00	KOSPI		화학	N	N	N	N		N	38500	-200	5	-0.52	16835350	437	199.54	38700	38800	38450	50300	27100	38700	38524.83	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1348	13.09	2.50	12	0.01	2942.00	15383.00	60000	20220705	-35.83	38050	20230626	1.18	54700	-29.62	20230322	38050	1.18	20230626	60000	-35.83	20220705	38050	1.18	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
152	20230705	100311	57	100.00	KOSPI		화학	N	N	N	N		N	38800	100	2	0.26	3203300	83	37.90	38700	38800	38550	50300	27100	38700	38593.98	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1358	13.19	2.52	12	0.00	2942.00	15383.00	60000	20220705	-35.33	38050	20230626	1.97	54700	-29.07	20230322	38050	1.97	20230626	60000	-35.33	20220705	38050	1.97	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
153	20230705	090311	57	100.00	KOSPI		화학	N	N	N	N		N	38700	0	3	0.00	154800	4	1.83	38700	38700	38700	50300	27100	38700	38700.00	0.02	0	39400	39050	38850	38500	38300	38950	38400	31	11600	500	28630	50	1	3500000	1355	13.15	2.52	12	0.00	2942.00	15383.00	60000	20220705	-35.50	38050	20230626	1.71	54700	-29.25	20230322	38050	1.71	20230626	60000	-35.50	20220705	38050	1.71	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
154	20230704	160311	57	100.00	KOSPI		화학	N	N	N	N		N	38700	100	2	0.26	8500800	219	48.67	38800	39200	38650	50100	27050	38600	38816.44	0.02	3	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1355	13.15	2.52	12	0.01	2942.00	15383.00	60000	20220705	-35.50	38050	20230626	1.71	54700	-29.25	20230322	38050	1.71	20230626	60000	-35.50	20220705	38050	1.71	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
155	20230704	150308	57	100.00	KOSPI		화학	N	N	N	N		N	38700	100	2	0.26	7301200	188	41.78	38800	39200	38700	50100	27050	38600	38836.17	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1355	13.15	2.52	12	0.01	2942.00	15383.00	60000	20220705	-35.50	38050	20230626	1.71	54700	-29.25	20230322	38050	1.71	20230626	60000	-35.50	20220705	38050	1.71	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
156	20230704	140310	57	100.00	KOSPI		화학	N	N	N	N		N	38700	100	2	0.26	7301200	188	41.78	38800	39200	38700	50100	27050	38600	38836.17	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1355	13.15	2.52	12	0.01	2942.00	15383.00	60000	20220705	-35.50	38050	20230626	1.71	54700	-29.25	20230322	38050	1.71	20230626	60000	-35.50	20220705	38050	1.71	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
157	20230704	130307	57	100.00	KOSPI		화학	N	N	N	N		N	38750	150	2	0.39	6527200	168	37.33	38800	39200	38700	50100	27050	38600	38852.38	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	60000	20220705	-35.42	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	60000	-35.42	20220705	38050	1.84	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
158	20230704	120309	57	100.00	KOSPI		화학	N	N	N	N		N	38750	150	2	0.39	6527200	168	37.33	38800	39200	38700	50100	27050	38600	38852.38	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	60000	20220705	-35.42	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	60000	-35.42	20220705	38050	1.84	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
159	20230704	110305	57	100.00	KOSPI		화학	N	N	N	N		N	38850	250	2	0.65	5984900	154	34.22	38800	39200	38700	50100	27050	38600	38862.99	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1360	13.21	2.53	12	0.00	2942.00	15383.00	60000	20220705	-35.25	38050	20230626	2.10	54700	-28.98	20230322	38050	2.10	20230626	60000	-35.25	20220705	38050	2.10	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
160	20230704	100306	57	100.00	KOSPI		화학	N	N	N	N		N	38900	300	2	0.78	3198350	82	18.22	38800	39200	38800	50100	27050	38600	39004.27	0.02	2	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1362	13.22	2.53	12	0.00	2942.00	15383.00	60000	20220705	-35.17	38050	20230626	2.23	54700	-28.88	20230322	38050	2.23	20230626	60000	-35.17	20220705	38050	2.23	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
161	20230704	090306	57	100.00	KOSPI		화학	N	N	N	N		N	38600	0	3	0.00	0	0	0.00	0	0	0	50100	27050	38600	0.00	0.02	0	39400	39000	38800	38400	38200	38900	38300	31	11525	500	28560	50	1	3500000	1351	13.12	2.51	12	0.00	2942.00	15383.00	60000	20220705	-35.67	38050	20230626	1.45	54700	-29.43	20230322	38050	1.45	20230626	60000	-35.67	20220705	38050	1.45	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
162	20230703	160304	00	50.00	KOSPI		화학	N	N	N	N	50	N	38600	-350	5	-0.90	17483750	450	394.74	38750	39200	38600	50600	27300	38950	38852.78	0.02	1	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1351	13.12	2.51	12	0.01	2942.00	15383.00	60000	20220705	-35.67	38050	20230626	1.45	54700	-29.43	20230322	38050	1.45	20230626	60000	-35.67	20220705	38050	1.45	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
163	20230703	150306	00	50.00	KOSPI		화학	N	N	N	N	50	N	38700	-250	5	-0.64	13310600	342	300.00	38750	39200	38700	50600	27300	38950	38919.88	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1355	13.15	2.52	12	0.01	2942.00	15383.00	60000	20220705	-35.50	38050	20230626	1.71	54700	-29.25	20230322	38050	1.71	20230626	60000	-35.50	20220705	38050	1.71	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
164	20230703	140305	00	50.00	KOSPI		화학	N	N	N	N	50	N	38900	-50	5	-0.13	9081300	233	204.39	38750	39200	38750	50600	27300	38950	38975.54	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1362	13.22	2.53	12	0.01	2942.00	15383.00	60000	20220705	-35.17	38050	20230626	2.23	54700	-28.88	20230322	38050	2.23	20230626	60000	-35.17	20220705	38050	2.23	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
165	20230703	130304	00	50.00	KOSPI		화학	N	N	N	N	50	N	38900	-50	5	-0.13	9081300	233	204.39	38750	39200	38750	50600	27300	38950	38975.54	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1362	13.22	2.53	12	0.01	2942.00	15383.00	60000	20220705	-35.17	38050	20230626	2.23	54700	-28.88	20230322	38050	2.23	20230626	60000	-35.17	20220705	38050	2.23	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
166	20230703	120304	00	50.00	KOSPI		화학	N	N	N	N	50	N	39050	100	2	0.26	8925700	229	200.88	38750	39200	38750	50600	27300	38950	38976.86	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1367	13.27	2.54	12	0.01	2942.00	15383.00	60000	20220705	-34.92	38050	20230626	2.63	54700	-28.61	20230322	38050	2.63	20230626	60000	-34.92	20220705	38050	2.63	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
167	20230703	110306	00	50.00	KOSPI		화학	N	N	N	N	50	N	38900	-50	5	-0.13	6856150	176	154.39	38750	39200	38750	50600	27300	38950	38955.40	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1362	13.22	2.53	12	0.01	2942.00	15383.00	60000	20220705	-35.17	38050	20230626	2.23	54700	-28.88	20230322	38050	2.23	20230626	60000	-35.17	20220705	38050	2.23	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
168	20230703	100301	00	50.00	KOSPI		화학	N	N	N	N	50	N	38850	-100	5	-0.26	5497850	141	123.68	38750	39200	38750	50600	27300	38950	38991.84	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1360	13.21	2.53	12	0.00	2942.00	15383.00	60000	20220705	-35.25	38050	20230626	2.10	54700	-28.98	20230322	38050	2.10	20230626	60000	-35.25	20220705	38050	2.10	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N
169	20230703	090301	00	50.00	KOSPI		화학	N	N	N	N	50	N	38750	-200	5	-0.51	852500	22	19.30	38750	38750	38750	50600	27300	38950	38750.00	0.02	0	39116	39032	38966	38882	38816	39000	38850	31	11650	500	28820	50	1	3500000	1356	13.17	2.52	12	0.00	2942.00	15383.00	60000	20220705	-35.42	38050	20230626	1.84	54700	-29.16	20230322	38050	1.84	20230626	60000	-35.42	20220705	38050	1.84	20230626	0.02	N	023450	500	31 억	599	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History