KissMeData/001340/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
3	20230731	150118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
4	20230731	140117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
5	20230731	130118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
6	20230731	120119	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
7	20230731	110118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
8	20230731	100119	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
9	20230731	090118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
10	20230728	160118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
11	20230728	150118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
12	20230728	140118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
13	20230728	130117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
14	20230728	120117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
15	20230728	110118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
16	20230728	100118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
17	20230728	090118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.17	N	001340	500	224 억	833544	N	N	0	N	N
18	20230727	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
19	20230727	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
20	20230727	140118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
21	20230727	130118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
22	20230727	120119	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
23	20230727	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
24	20230727	100118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
25	20230727	090118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
26	20230726	160118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
27	20230726	150118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
28	20230726	140118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
29	20230726	130118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
30	20230726	120117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
31	20230726	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
32	20230726	100118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
33	20230726	090118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
34	20230725	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
35	20230725	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
36	20230725	140117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
37	20230725	130118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
38	20230725	120117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
39	20230725	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
40	20230725	100118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
41	20230725	090118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.18	N	001340	500	224 억	833544	N	N	0	N	N
42	20230724	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
43	20230724	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
44	20230724	140116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
45	20230724	130117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
46	20230724	120117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
47	20230724	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
48	20230724	100116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
49	20230724	090117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.19	N	001340	500	224 억	833544	N	N	0	N	N
50	20230721	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
51	20230721	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
52	20230721	140116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
53	20230721	130116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
54	20230721	120118	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
55	20230721	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
56	20230721	100117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
57	20230721	090117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
58	20230720	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
59	20230720	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
60	20230720	140116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
61	20230720	130117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
62	20230720	120116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
63	20230720	110116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
64	20230720	100117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
65	20230720	090116	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.20	N	001340	500	224 억	833544	N	N	0	N	N
66	20230719	160117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
67	20230719	150117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
68	20230719	140117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
69	20230719	130117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
70	20230719	120117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
71	20230719	110117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
72	20230719	100117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
73	20230719	090117	58	100.00	KOSPI	화학	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	7790	7790	7790	7790	7790	7790	7790	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3890	20221013	100.26	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.28	N	001340	500	224 억	833544	N	N	0	N	N
74	20230718	160117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
75	20230718	150117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
76	20230718	140116	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
77	20230718	130117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
78	20230718	120117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
79	20230718	110117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
80	20230718	100117	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
81	20230718	090116	58	60.00	KOSPI	화학	N	N	N	N	60	N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.86	0	8103	7946	7673	7516	7243	8025	7595	225	2330	500	0	10	1	44918407	3499	16.16	1.67	12	0.00	482.00	4676.00	14070	20230613	-44.63	3855	20220715	102.08	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.33	N	001340	500	224 억	833544	N	N	121	N	N
82	20230717	160117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7790	230	2	3.04	11102427500	1451516	123.78	7520	7830	7400	9820	5300	7560	7648.59	1.70	67462	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3499	16.16	1.67	12	3.23	482.00	4676.00	14070	20230613	-44.63	3580	20220714	117.60	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3890	100.26	20221013	2.34	N	001340	500	224 억	764379	N	N	121	N	N
83	20230717	150117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7580	20	2	0.26	9954946410	1302154	111.04	7520	7830	7400	9820	5300	7560	7645.14	1.70	74213	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3405	15.73	1.62	12	2.90	482.00	4676.00	14070	20230613	-46.13	3580	20220714	111.73	14070	-46.13	20230613	4100	84.88	20230103	14070	-46.13	20230613	3890	94.86	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
84	20230717	140117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7690	130	2	1.72	8486887630	1109055	94.57	7520	7830	7400	9820	5300	7560	7652.56	1.70	37792	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3454	15.95	1.64	12	2.47	482.00	4676.00	14070	20230613	-45.34	3580	20220714	114.80	14070	-45.34	20230613	4100	87.56	20230103	14070	-45.34	20230613	3890	97.69	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
85	20230717	130116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7750	190	2	2.51	6363660720	834630	71.17	7520	7810	7400	9820	5300	7560	7624.71	1.70	3232	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3481	16.08	1.66	12	1.86	482.00	4676.00	14070	20230613	-44.92	3580	20220714	116.48	14070	-44.92	20230613	4100	89.02	20230103	14070	-44.92	20230613	3890	99.23	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
86	20230717	120117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7720	160	2	2.12	5609449730	736972	62.85	7520	7810	7400	9820	5300	7560	7611.65	1.70	-11316	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3468	16.02	1.65	12	1.64	482.00	4676.00	14070	20230613	-45.13	3580	20220714	115.64	14070	-45.13	20230613	4100	88.29	20230103	14070	-45.13	20230613	3890	98.46	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
87	20230717	110117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7740	180	2	2.38	4606116600	607031	51.76	7520	7810	7400	9820	5300	7560	7588.05	1.70	-32923	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3477	16.06	1.66	12	1.35	482.00	4676.00	14070	20230613	-44.99	3580	20220714	116.20	14070	-44.99	20230613	4100	88.78	20230103	14070	-44.99	20230613	3890	98.97	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
88	20230717	100117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7450	-110	5	-1.46	1887167560	252786	21.56	7520	7530	7400	9820	5300	7560	7464.58	1.70	30905	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3346	15.46	1.59	12	0.56	482.00	4676.00	14070	20230613	-47.05	3580	20220714	108.10	14070	-47.05	20230613	4100	81.71	20230103	14070	-47.05	20230613	3890	91.52	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
89	20230717	090116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7470	-90	5	-1.19	240716070	32081	2.74	7520	7530	7420	9820	5300	7560	7498.84	1.70	-9018	7893	7726	7533	7366	7173	7630	7270	225	2260	500	4680	10	1	44918407	3355	15.50	1.60	12	0.07	482.00	4676.00	14070	20230613	-46.91	3580	20220714	108.66	14070	-46.91	20230613	4100	82.20	20230103	14070	-46.91	20230613	3890	92.03	20221013	2.34	N	001340	500	224 억	764379	N	N	0	N	N
90	20230714	160115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7560	-160	5	-2.07	8715097440	1160577	80.38	7700	7700	7340	10030	5410	7720	7509.12	1.62	40416	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3396	15.68	1.62	12	2.58	482.00	4676.00	14070	20230613	-46.27	3580	20220714	111.17	14070	-46.27	20230613	4100	84.39	20230103	14070	-46.27	20230613	3580	111.17	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
91	20230714	150117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7530	-190	5	-2.46	8301852450	1105905	76.59	7700	7700	7340	10030	5410	7720	7506.79	1.62	27768	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3382	15.62	1.61	12	2.46	482.00	4676.00	14070	20230613	-46.48	3580	20220714	110.34	14070	-46.48	20230613	4100	83.66	20230103	14070	-46.48	20230613	3580	110.34	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
92	20230714	140116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7570	-150	5	-1.94	7617882090	1015229	70.31	7700	7700	7340	10030	5410	7720	7503.55	1.62	32713	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3400	15.71	1.62	12	2.26	482.00	4676.00	14070	20230613	-46.20	3580	20220714	111.45	14070	-46.20	20230613	4100	84.63	20230103	14070	-46.20	20230613	3580	111.45	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
93	20230714	130116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7500	-220	5	-2.85	7003809770	933730	64.67	7700	7700	7340	10030	5410	7720	7500.83	1.62	7597	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3369	15.56	1.60	12	2.08	482.00	4676.00	14070	20230613	-46.70	3580	20220714	109.50	14070	-46.70	20230613	4100	82.93	20230103	14070	-46.70	20230613	3580	109.50	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
94	20230714	120116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7500	-220	5	-2.85	6523180130	869492	60.22	7700	7700	7340	10030	5410	7720	7502.22	1.62	-2312	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3369	15.56	1.60	12	1.94	482.00	4676.00	14070	20230613	-46.70	3580	20220714	109.50	14070	-46.70	20230613	4100	82.93	20230103	14070	-46.70	20230613	3580	109.50	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
95	20230714	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7470	-250	5	-3.24	6013011020	801275	55.49	7700	7700	7340	10030	5410	7720	7504.23	1.62	-14825	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3355	15.50	1.60	12	1.78	482.00	4676.00	14070	20230613	-46.91	3580	20220714	108.66	14070	-46.91	20230613	4100	82.20	20230103	14070	-46.91	20230613	3580	108.66	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
96	20230714	100116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7470	-250	5	-3.24	4821293400	641722	44.44	7700	7700	7340	10030	5410	7720	7512.97	1.62	-45330	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3355	15.50	1.60	12	1.43	482.00	4676.00	14070	20230613	-46.91	3580	20220714	108.66	14070	-46.91	20230613	4100	82.20	20230103	14070	-46.91	20230613	3580	108.66	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
97	20230714	090117	00	60.00	KOSPI	화학	N	N	N	N	60	N	7630	-90	5	-1.17	154939070	20189	1.40	7700	7700	7620	10030	5410	7720	7673.81	1.62	-1512	8040	7880	7740	7580	7440	7810	7510	225	2310	500	4780	10	1	44918407	3427	15.83	1.63	12	0.04	482.00	4676.00	14070	20230613	-45.77	3580	20220714	113.13	14070	-45.77	20230613	4100	86.10	20230103	14070	-45.77	20230613	3580	113.13	20220714	2.28	N	001340	500	224 억	726931	N	N	4	N	N
98	20230713	160116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7720	-90	5	-1.15	10986594360	1421497	45.60	7810	7900	7600	10150	5470	7810	7728.66	1.39	96905	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3468	16.02	1.65	12	3.16	482.00	4676.00	14070	20230613	-45.13	3580	20220714	115.64	14070	-45.13	20230613	4100	88.29	20230103	14070	-45.13	20230613	3580	115.64	20220714	2.21	N	001340	500	224 억	625007	N	N	4	N	N
99	20230713	150116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7710	-100	5	-1.28	10415823000	1347430	43.22	7810	7900	7600	10150	5470	7810	7729.83	1.39	92333	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3463	16.00	1.65	12	3.00	482.00	4676.00	14070	20230613	-45.20	3580	20220714	115.36	14070	-45.20	20230613	4100	88.05	20230103	14070	-45.20	20230613	3580	115.36	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
100	20230713	140116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7660	-150	5	-1.92	9318461500	1204493	38.64	7810	7900	7600	10150	5470	7810	7736.10	1.39	64847	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3441	15.89	1.64	12	2.68	482.00	4676.00	14070	20230613	-45.56	3580	20220714	113.97	14070	-45.56	20230613	4100	86.83	20230103	14070	-45.56	20230613	3580	113.97	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
101	20230713	130115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7720	-90	5	-1.15	7795027140	1006274	32.28	7810	7900	7600	10150	5470	7810	7746.10	1.39	59026	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3468	16.02	1.65	12	2.24	482.00	4676.00	14070	20230613	-45.13	3580	20220714	115.64	14070	-45.13	20230613	4100	88.29	20230103	14070	-45.13	20230613	3580	115.64	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
102	20230713	120116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7730	-80	5	-1.02	6699912180	864283	27.72	7810	7900	7600	10150	5470	7810	7751.64	1.39	64030	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3472	16.04	1.65	12	1.92	482.00	4676.00	14070	20230613	-45.06	3580	20220714	115.92	14070	-45.06	20230613	4100	88.54	20230103	14070	-45.06	20230613	3580	115.92	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
103	20230713	110116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7800	-10	5	-0.13	5703754940	735716	23.60	7810	7900	7600	10150	5470	7810	7752.25	1.39	58494	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3504	16.18	1.67	12	1.64	482.00	4676.00	14070	20230613	-44.56	3580	20220714	117.88	14070	-44.56	20230613	4100	90.24	20230103	14070	-44.56	20230613	3580	117.88	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
104	20230713	100116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7810	0	3	0.00	3710075040	479588	15.38	7810	7900	7600	10150	5470	7810	7735.16	1.39	14439	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3508	16.20	1.67	12	1.07	482.00	4676.00	14070	20230613	-44.49	3580	20220714	118.16	14070	-44.49	20230613	4100	90.49	20230103	14070	-44.49	20230613	3580	118.16	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
105	20230713	090114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7770	-40	5	-0.51	259766030	33282	1.07	7810	7830	7770	10150	5470	7810	7804.08	1.39	-9080	8823	8316	7993	7486	7163	8155	7325	225	2340	500	4840	10	1	44918407	3490	16.12	1.66	12	0.07	482.00	4676.00	14070	20230613	-44.78	3580	20220714	117.04	14070	-44.78	20230613	4100	89.51	20230103	14070	-44.78	20230613	3580	117.04	20220714	2.21	N	001340	500	224 억	625007	N	N	6	N	N
106	20230712	160116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7810	-690	5	-8.12	24530923740	3087502	48.28	8310	8500	7670	11050	5950	8500	7944.70	2.68	-608691	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3508	16.20	1.67	12	6.87	482.00	4676.00	14070	20230613	-44.49	3580	20220714	118.16	14070	-44.49	20230613	4100	90.49	20230103	14070	-44.49	20230613	3580	118.16	20220714	2.22	N	001340	500	224 억	1204397	N	N	6	N	N
107	20230712	150116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7830	-670	5	-7.88	23728733250	2984872	46.68	8310	8500	7670	11050	5950	8500	7948.72	2.68	-608135	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3517	16.24	1.67	12	6.65	482.00	4676.00	14070	20230613	-44.35	3580	20220714	118.72	14070	-44.35	20230613	4100	90.98	20230103	14070	-44.35	20230613	3580	118.72	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
108	20230712	140116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7880	-620	5	-7.29	22344911660	2808513	43.92	8310	8500	7670	11050	5950	8500	7955.14	2.68	-582690	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3540	16.35	1.69	12	6.25	482.00	4676.00	14070	20230613	-43.99	3580	20220714	120.11	14070	-43.99	20230613	4100	92.20	20230103	14070	-43.99	20230613	3580	120.11	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
109	20230712	130116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7750	-750	5	-8.82	20775592690	2608397	40.79	8310	8500	7670	11050	5950	8500	7963.83	2.68	-532831	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3481	16.08	1.66	12	5.81	482.00	4676.00	14070	20230613	-44.92	3580	20220714	116.48	14070	-44.92	20230613	4100	89.02	20230103	14070	-44.92	20230613	3580	116.48	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
110	20230712	120116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7740	-760	5	-8.94	18447684060	2307931	36.09	8310	8500	7670	11050	5950	8500	7992.04	2.68	-423938	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3477	16.06	1.66	12	5.14	482.00	4676.00	14070	20230613	-44.99	3580	20220714	116.20	14070	-44.99	20230613	4100	88.78	20230103	14070	-44.99	20230613	3580	116.20	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
111	20230712	110116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7830	-670	5	-7.88	15023728140	1867605	29.21	8310	8500	7670	11050	5950	8500	8043.12	2.68	-271388	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3517	16.24	1.67	12	4.16	482.00	4676.00	14070	20230613	-44.35	3580	20220714	118.72	14070	-44.35	20230613	4100	90.98	20230103	14070	-44.35	20230613	3580	118.72	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
112	20230712	100116	00	60.00	KOSPI	화학	N	N	N	N	60	N	8190	-310	5	-3.65	6979549480	849977	13.29	8310	8500	8080	11050	5950	8500	8209.70	2.68	-148744	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3679	16.99	1.75	12	1.89	482.00	4676.00	14070	20230613	-41.79	3580	20220714	128.77	14070	-41.79	20230613	4100	99.76	20230103	14070	-41.79	20230613	3580	128.77	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
113	20230712	090116	00	60.00	KOSPI	화학	N	N	N	N	60	N	8420	-80	5	-0.94	873896840	104663	1.64	8310	8500	8310	11050	5950	8500	8341.86	2.68	6679	9206	8852	8346	7992	7486	9030	8170	225	2550	500	5270	10	1	44918407	3782	17.47	1.80	12	0.23	482.00	4676.00	14070	20230613	-40.16	3580	20220714	135.20	14070	-40.16	20230613	4100	105.37	20230103	14070	-40.16	20230613	3580	135.20	20220714	2.22	N	001340	500	224 억	1204397	N	N	69	N	N
114	20230711	160116	00	60.00	KOSPI	화학	N	N	N	N	60	N	8500	630	2	8.01	53313290450	6336842	588.55	7900	8700	7840	10230	5510	7870	8413.14	2.84	-43228	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3818	17.63	1.82	12	14.11	482.00	4676.00	14070	20230613	-39.59	3580	20220714	137.43	14070	-39.59	20230613	4100	107.32	20230103	14070	-39.59	20230613	3580	137.43	20220714	2.27	N	001340	500	224 억	1277910	N	N	69	N	N
115	20230711	150115	00	60.00	KOSPI	화학	N	N	N	N	60	N	8460	590	2	7.50	51201502190	6088140	565.45	7900	8700	7840	10230	5510	7870	8410.04	2.84	-53275	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3800	17.55	1.81	12	13.55	482.00	4676.00	14070	20230613	-39.87	3580	20220714	136.31	14070	-39.87	20230613	4100	106.34	20230103	14070	-39.87	20230613	3580	136.31	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
116	20230711	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	8410	540	2	6.86	47983609120	5704918	529.86	7900	8700	7840	10230	5510	7870	8410.92	2.84	-111476	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3778	17.45	1.80	12	12.70	482.00	4676.00	14070	20230613	-40.23	3580	20220714	134.92	14070	-40.23	20230613	4100	105.12	20230103	14070	-40.23	20230613	3580	134.92	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
117	20230711	130115	00	60.00	KOSPI	화학	N	N	N	N	60	N	8530	660	2	8.39	42783136420	5088537	472.61	7900	8700	7840	10230	5510	7870	8407.75	2.84	-103799	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3832	17.70	1.82	12	11.33	482.00	4676.00	14070	20230613	-39.37	3580	20220714	138.27	14070	-39.37	20230613	4100	108.05	20230103	14070	-39.37	20230613	3580	138.27	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
118	20230711	120116	00	60.00	KOSPI	화학	N	N	N	N	60	N	8210	340	2	4.32	27529605570	3301997	306.68	7900	8630	7840	10230	5510	7870	8337.26	2.84	-162617	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3688	17.03	1.76	12	7.35	482.00	4676.00	14070	20230613	-41.65	3580	20220714	129.33	14070	-41.65	20230613	4100	100.24	20230103	14070	-41.65	20230613	3580	129.33	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
119	20230711	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	8180	310	2	3.94	25906518290	3103382	288.23	7900	8630	7840	10230	5510	7870	8347.83	2.84	-130772	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3674	16.97	1.75	12	6.91	482.00	4676.00	14070	20230613	-41.86	3580	20220714	128.49	14070	-41.86	20230613	4100	99.51	20230103	14070	-41.86	20230613	3580	128.49	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
120	20230711	100117	00	60.00	KOSPI	화학	N	N	N	N	60	N	8290	420	2	5.34	20997506830	2508383	232.97	7900	8630	7840	10230	5510	7870	8370.93	2.84	-201342	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3724	17.20	1.77	12	5.58	482.00	4676.00	14070	20230613	-41.08	3580	20220714	131.56	14070	-41.08	20230613	4100	102.20	20230103	14070	-41.08	20230613	3580	131.56	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
121	20230711	090115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7960	90	2	1.14	119055990	15073	1.40	7900	7970	7870	10230	5510	7870	7898.63	2.84	1689	8236	8052	7816	7632	7396	8145	7725	225	2360	500	4870	10	1	44918407	3576	16.51	1.70	12	0.03	482.00	4676.00	14070	20230613	-43.43	3580	20220714	122.35	14070	-43.43	20230613	4100	94.15	20230103	14070	-43.43	20230613	3580	122.35	20220714	2.27	N	001340	500	224 억	1277910	N	N	0	N	N
122	20230710	160116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7870	80	2	1.03	8241396030	1058994	107.81	7790	8000	7580	10120	5460	7790	7781.99	2.88	-10909	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3535	16.33	1.68	12	2.36	482.00	4676.00	14070	20230613	-44.07	3580	20220714	119.83	14070	-44.07	20230613	4100	91.95	20230103	14070	-44.07	20230613	3580	119.83	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
123	20230710	150115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7880	90	2	1.16	7640770200	982620	100.04	7790	8000	7580	10120	5460	7790	7775.91	2.88	-15294	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3540	16.35	1.69	12	2.19	482.00	4676.00	14070	20230613	-43.99	3580	20220714	120.11	14070	-43.99	20230613	4100	92.20	20230103	14070	-43.99	20230613	3580	120.11	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
124	20230710	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7860	70	2	0.90	6632605510	854955	87.04	7790	8000	7580	10120	5460	7790	7757.82	2.88	-12164	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3531	16.31	1.68	12	1.90	482.00	4676.00	14070	20230613	-44.14	3580	20220714	119.55	14070	-44.14	20230613	4100	91.71	20230103	14070	-44.14	20230613	3580	119.55	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
125	20230710	130115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7860	70	2	0.90	6103471140	787399	80.16	7790	8000	7580	10120	5460	7790	7751.40	2.88	-6097	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3531	16.31	1.68	12	1.75	482.00	4676.00	14070	20230613	-44.14	3580	20220714	119.55	14070	-44.14	20230613	4100	91.71	20230103	14070	-44.14	20230613	3580	119.55	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
126	20230710	120116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7800	10	2	0.13	4127447750	537412	54.71	7790	7870	7580	10120	5460	7790	7680.11	2.88	-3438	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3504	16.18	1.67	12	1.20	482.00	4676.00	14070	20230613	-44.56	3580	20220714	117.88	14070	-44.56	20230613	4100	90.24	20230103	14070	-44.56	20230613	3580	117.88	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
127	20230710	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7620	-170	5	-2.18	3353102030	436868	44.48	7790	7870	7580	10120	5460	7790	7675.16	2.88	-56561	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3423	15.81	1.63	12	0.97	482.00	4676.00	14070	20230613	-45.84	3580	20220714	112.85	14070	-45.84	20230613	4100	85.85	20230103	14070	-45.84	20230613	3580	112.85	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
128	20230710	100115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7590	-200	5	-2.57	2567752530	334043	34.01	7790	7870	7580	10120	5460	7790	7686.70	2.88	-41936	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3409	15.75	1.62	12	0.74	482.00	4676.00	14070	20230613	-46.06	3580	20220714	112.01	14070	-46.06	20230613	4100	85.12	20230103	14070	-46.06	20230613	3580	112.01	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
129	20230710	090116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7670	-120	5	-1.54	249017060	32080	3.27	7790	7800	7670	10120	5460	7790	7761.84	2.88	-9330	8050	7920	7690	7560	7330	7985	7625	225	2330	500	4820	10	1	44918407	3445	15.91	1.64	12	0.07	482.00	4676.00	14070	20230613	-45.49	3580	20220714	114.25	14070	-45.49	20230613	4100	87.07	20230103	14070	-45.49	20230613	3580	114.25	20220714	2.27	N	001340	500	224 억	1293481	N	N	19	N	N
130	20230707	160115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7790	250	2	3.32	7390610820	968510	97.69	7540	7820	7460	9800	5280	7540	7629.90	2.96	-41095	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3499	16.16	1.67	12	2.16	482.00	4676.00	14070	20230613	-44.63	3580	20220714	117.60	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3580	117.60	20220714	2.37	N	001340	500	224 억	1327583	N	N	19	N	N
131	20230707	150115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7780	240	2	3.18	6646936680	872763	88.03	7540	7820	7460	9800	5280	7540	7616.05	2.96	-30497	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3495	16.14	1.66	12	1.94	482.00	4676.00	14070	20230613	-44.71	3580	20220714	117.32	14070	-44.71	20230613	4100	89.76	20230103	14070	-44.71	20230613	3580	117.32	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
132	20230707	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7610	70	2	0.93	4483734850	593270	59.84	7540	7740	7460	9800	5280	7540	7557.69	2.96	-11087	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3418	15.79	1.63	12	1.32	482.00	4676.00	14070	20230613	-45.91	3580	20220714	112.57	14070	-45.91	20230613	4100	85.61	20230103	14070	-45.91	20230613	3580	112.57	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
133	20230707	130116	00	60.00	KOSPI	화학	N	N	N	N	60	N	7560	20	2	0.27	3901225100	516396	52.09	7540	7740	7460	9800	5280	7540	7554.74	2.96	-16534	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3396	15.68	1.62	12	1.15	482.00	4676.00	14070	20230613	-46.27	3580	20220714	111.17	14070	-46.27	20230613	4100	84.39	20230103	14070	-46.27	20230613	3580	111.17	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
134	20230707	120115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7480	-60	5	-0.80	3455730150	457254	46.12	7540	7740	7460	9800	5280	7540	7557.61	2.96	-43980	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3360	15.52	1.60	12	1.02	482.00	4676.00	14070	20230613	-46.84	3580	20220714	108.94	14070	-46.84	20230613	4100	82.44	20230103	14070	-46.84	20230613	3580	108.94	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
135	20230707	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7510	-30	5	-0.40	3087734490	408257	41.18	7540	7740	7460	9800	5280	7540	7563.26	2.96	-56590	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3373	15.58	1.61	12	0.91	482.00	4676.00	14070	20230613	-46.62	3580	20220714	109.78	14070	-46.62	20230613	4100	83.17	20230103	14070	-46.62	20230613	3580	109.78	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
136	20230707	100115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7470	-70	5	-0.93	2237902980	294709	29.73	7540	7740	7470	9800	5280	7540	7593.77	2.96	-60996	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3355	15.50	1.60	12	0.66	482.00	4676.00	14070	20230613	-46.91	3580	20220714	108.66	14070	-46.91	20230613	4100	82.20	20230103	14070	-46.91	20230613	3580	108.66	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
137	20230707	090115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7540	0	3	0.00	108368240	14364	1.45	7540	7580	7520	9800	5280	7540	7544.74	2.96	-1570	7813	7676	7563	7426	7313	7620	7370	225	2260	500	4670	10	1	44918407	3387	15.64	1.61	12	0.03	482.00	4676.00	14070	20230613	-46.41	3580	20220714	110.61	14070	-46.41	20230613	4100	83.90	20230103	14070	-46.41	20230613	3580	110.61	20220714	2.37	N	001340	500	224 억	1327583	N	N	8	N	N
138	20230706	160115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7540	-200	5	-2.58	7393961550	979835	56.59	7660	7700	7450	10060	5420	7740	7545.44	2.73	102514	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3387	15.64	1.61	12	2.18	482.00	4676.00	14070	20230613	-46.41	3580	20220714	110.61	14070	-46.41	20230613	4100	83.90	20230103	14070	-46.41	20230613	3580	110.61	20220714	2.37	N	001340	500	224 억	1225085	N	N	8	N	N
139	20230706	150115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7530	-210	5	-2.71	7061713750	935678	54.04	7660	7700	7450	10060	5420	7740	7546.43	2.73	91797	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3382	15.62	1.61	12	2.08	482.00	4676.00	14070	20230613	-46.48	3580	20220714	110.34	14070	-46.48	20230613	4100	83.66	20230103	14070	-46.48	20230613	3580	110.34	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
140	20230706	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7530	-210	5	-2.71	6553085370	867996	50.13	7660	7700	7450	10060	5420	7740	7548.89	2.73	82217	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3382	15.62	1.61	12	1.93	482.00	4676.00	14070	20230613	-46.48	3580	20220714	110.34	14070	-46.48	20230613	4100	83.66	20230103	14070	-46.48	20230613	3580	110.34	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
141	20230706	130115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7480	-260	5	-3.36	5465501700	722590	41.73	7660	7700	7460	10060	5420	7740	7562.90	2.73	58113	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3360	15.52	1.60	12	1.61	482.00	4676.00	14070	20230613	-46.84	3580	20220714	108.94	14070	-46.84	20230613	4100	82.44	20230103	14070	-46.84	20230613	3580	108.94	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
142	20230706	120115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7530	-210	5	-2.71	4371447660	576845	33.31	7660	7700	7460	10060	5420	7740	7577.20	2.73	88924	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3382	15.62	1.61	12	1.28	482.00	4676.00	14070	20230613	-46.48	3580	20220714	110.34	14070	-46.48	20230613	4100	83.66	20230103	14070	-46.48	20230613	3580	110.34	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
143	20230706	110114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7620	-120	5	-1.55	3848550820	507675	29.32	7660	7700	7460	10060	5420	7740	7579.62	2.73	78241	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3423	15.81	1.63	12	1.13	482.00	4676.00	14070	20230613	-45.84	3580	20220714	112.85	14070	-45.84	20230613	4100	85.85	20230103	14070	-45.84	20230613	3580	112.85	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
144	20230706	100115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7610	-130	5	-1.68	2851623310	376049	21.72	7660	7700	7460	10060	5420	7740	7581.62	2.73	55939	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3418	15.79	1.63	12	0.84	482.00	4676.00	14070	20230613	-45.91	3580	20220714	112.57	14070	-45.91	20230613	4100	85.61	20230103	14070	-45.91	20230613	3580	112.57	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
145	20230706	090115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7650	-90	5	-1.16	240778100	31397	1.81	7660	7700	7650	10060	5420	7740	7659.77	2.73	-1923	8193	7966	7843	7616	7493	7905	7555	225	2320	500	4790	10	1	44918407	3436	15.87	1.64	12	0.07	482.00	4676.00	14070	20230613	-45.63	3580	20220714	113.69	14070	-45.63	20230613	4100	86.59	20230103	14070	-45.63	20230613	3580	113.69	20220714	2.37	N	001340	500	224 억	1225085	N	N	0	N	N
146	20230705	160115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7740	-20	5	-0.26	13382260110	1697551	133.23	7780	8070	7720	10080	5440	7760	7883.86	2.83	-47763	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3477	16.06	1.66	12	3.78	482.00	4676.00	14070	20230613	-44.99	3580	20220714	116.20	14070	-44.99	20230613	4100	88.78	20230103	14070	-44.99	20230613	3580	116.20	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
147	20230705	150115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7750	-10	5	-0.13	12539605260	1588813	124.69	7780	8070	7720	10080	5440	7760	7892.44	2.83	-61659	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3481	16.08	1.66	12	3.54	482.00	4676.00	14070	20230613	-44.92	3580	20220714	116.48	14070	-44.92	20230613	4100	89.02	20230103	14070	-44.92	20230613	3580	116.48	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
148	20230705	140114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7870	110	2	1.42	10531402470	1331562	104.50	7780	8070	7720	10080	5440	7760	7909.07	2.83	-74091	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3535	16.33	1.68	12	2.96	482.00	4676.00	14070	20230613	-44.07	3580	20220714	119.83	14070	-44.07	20230613	4100	91.95	20230103	14070	-44.07	20230613	3580	119.83	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
149	20230705	130115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7920	160	2	2.06	6740095880	856336	67.21	7780	7980	7720	10080	5440	7760	7870.86	2.83	33911	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3558	16.43	1.69	12	1.91	482.00	4676.00	14070	20230613	-43.71	3580	20220714	121.23	14070	-43.71	20230613	4100	93.17	20230103	14070	-43.71	20230613	3580	121.23	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
150	20230705	120115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7840	80	2	1.03	6245520390	793645	62.29	7780	7980	7720	10080	5440	7760	7869.42	2.83	17046	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3522	16.27	1.68	12	1.77	482.00	4676.00	14070	20230613	-44.28	3580	20220714	118.99	14070	-44.28	20230613	4100	91.22	20230103	14070	-44.28	20230613	3580	118.99	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
151	20230705	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7900	140	2	1.80	5092367660	647220	50.80	7780	7980	7720	10080	5440	7760	7868.07	2.83	38015	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3549	16.39	1.69	12	1.44	482.00	4676.00	14070	20230613	-43.85	3580	20220714	120.67	14070	-43.85	20230613	4100	92.68	20230103	14070	-43.85	20230613	3580	120.67	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
152	20230705	100115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7870	110	2	1.42	3301827720	420582	33.01	7780	7940	7720	10080	5440	7760	7850.63	2.83	58427	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3535	16.33	1.68	12	0.94	482.00	4676.00	14070	20230613	-44.07	3580	20220714	119.83	14070	-44.07	20230613	4100	91.95	20230103	14070	-44.07	20230613	3580	119.83	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
153	20230705	090115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7740	-20	5	-0.26	132181400	17016	1.34	7780	7780	7740	10080	5440	7760	7768.10	2.83	-10103	8253	8006	7783	7536	7313	7895	7425	225	2320	500	4810	10	1	44918407	3477	16.06	1.66	12	0.04	482.00	4676.00	14070	20230613	-44.99	3580	20220714	116.20	14070	-44.99	20230613	4100	88.78	20230103	14070	-44.99	20230613	3580	116.20	20220714	2.32	N	001340	500	224 억	1270884	N	N	0	N	N
154	20230704	160114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7760	-190	5	-2.39	9761220480	1264492	76.00	8030	8030	7560	10330	5570	7950	7719.39	2.96	-70496	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3486	16.10	1.66	12	2.82	482.00	4676.00	14070	20230613	-44.85	3580	20220714	116.76	14070	-44.85	20230613	4100	89.27	20230103	14070	-44.85	20230613	3580	116.76	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
155	20230704	150114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7720	-230	5	-2.89	9461413740	1225786	73.67	8030	8030	7560	10330	5570	7950	7718.58	2.96	-80610	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3468	16.02	1.65	12	2.73	482.00	4676.00	14070	20230613	-45.13	3580	20220714	115.64	14070	-45.13	20230613	4100	88.29	20230103	14070	-45.13	20230613	3580	115.64	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
156	20230704	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7670	-280	5	-3.52	8521140690	1103991	66.35	8030	8030	7560	10330	5570	7950	7718.41	2.96	-99738	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3445	15.91	1.64	12	2.46	482.00	4676.00	14070	20230613	-45.49	3580	20220714	114.25	14070	-45.49	20230613	4100	87.07	20230103	14070	-45.49	20230613	3580	114.25	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
157	20230704	130114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7640	-310	5	-3.90	7833839910	1014106	60.95	8030	8030	7560	10330	5570	7950	7724.80	2.96	-125975	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3432	15.85	1.63	12	2.26	482.00	4676.00	14070	20230613	-45.70	3580	20220714	113.41	14070	-45.70	20230613	4100	86.34	20230103	14070	-45.70	20230613	3580	113.41	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
158	20230704	120114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7620	-330	5	-4.15	7351783770	950956	57.16	8030	8030	7560	10330	5570	7950	7730.86	2.96	-118811	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3423	15.81	1.63	12	2.12	482.00	4676.00	14070	20230613	-45.84	3580	20220714	112.85	14070	-45.84	20230613	4100	85.85	20230103	14070	-45.84	20230613	3580	112.85	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
159	20230704	110114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7600	-350	5	-4.40	6710561580	866728	52.09	8030	8030	7560	10330	5570	7950	7742.32	2.96	-115420	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3414	15.77	1.63	12	1.93	482.00	4676.00	14070	20230613	-45.98	3580	20220714	112.29	14070	-45.98	20230613	4100	85.37	20230103	14070	-45.98	20230613	3580	112.29	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
160	20230704	100114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7710	-240	5	-3.02	4318132910	553306	33.26	8030	8030	7700	10330	5570	7950	7804.15	2.96	-66813	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3463	16.00	1.65	12	1.23	482.00	4676.00	14070	20230613	-45.20	3580	20220714	115.36	14070	-45.20	20230613	4100	88.05	20230103	14070	-45.20	20230613	3580	115.36	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
161	20230704	090114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7970	20	2	0.25	268023830	33446	2.01	8030	8030	7960	10330	5570	7950	8014.30	2.96	-19355	8310	8130	7870	7690	7430	8220	7780	225	2380	500	4920	10	1	44918407	3580	16.54	1.70	12	0.07	482.00	4676.00	14070	20230613	-43.35	3580	20220714	122.63	14070	-43.35	20230613	4100	94.39	20230103	14070	-43.35	20230613	3580	122.63	20220714	2.37	N	001340	500	224 억	1331698	N	N	400	N	N
162	20230703	160114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7950	380	2	5.02	12959432010	1646488	141.55	7680	8050	7610	9840	5300	7570	7870.94	2.94	10323	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3571	16.49	1.70	12	3.67	482.00	4676.00	14070	20230613	-43.50	3580	20220714	122.07	14070	-43.50	20230613	4100	93.90	20230103	14070	-43.50	20230613	3580	122.07	20220714	2.44	N	001340	500	224 억	1321083	N	N	400	N	N
163	20230703	150114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7930	360	2	4.76	12270081360	1559319	134.06	7680	8050	7610	9840	5300	7570	7868.93	2.94	-7655	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3562	16.45	1.70	12	3.47	482.00	4676.00	14070	20230613	-43.64	3580	20220714	121.51	14070	-43.64	20230613	4100	93.41	20230103	14070	-43.64	20230613	3580	121.51	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
164	20230703	140115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7920	350	2	4.62	11403909900	1449862	124.65	7680	8050	7610	9840	5300	7570	7865.58	2.94	-16574	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3558	16.43	1.69	12	3.23	482.00	4676.00	14070	20230613	-43.71	3580	20220714	121.23	14070	-43.71	20230613	4100	93.17	20230103	14070	-43.71	20230613	3580	121.23	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
165	20230703	130114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7910	340	2	4.49	9604355770	1224387	105.26	7680	8040	7610	9840	5300	7570	7844.29	2.94	-29784	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3553	16.41	1.69	12	2.73	482.00	4676.00	14070	20230613	-43.78	3580	20220714	120.95	14070	-43.78	20230613	4100	92.93	20230103	14070	-43.78	20230613	3580	120.95	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
166	20230703	120113	00	60.00	KOSPI	화학	N	N	N	N	60	N	7890	320	2	4.23	6942937780	889777	76.50	7680	7910	7610	9840	5300	7570	7803.09	2.94	-13546	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3544	16.37	1.69	12	1.98	482.00	4676.00	14070	20230613	-43.92	3580	20220714	120.39	14070	-43.92	20230613	4100	92.44	20230103	14070	-43.92	20230613	3580	120.39	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
167	20230703	110115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7790	220	2	2.91	6054003480	776558	66.76	7680	7900	7610	9840	5300	7570	7796.04	2.94	-39080	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3499	16.16	1.67	12	1.73	482.00	4676.00	14070	20230613	-44.63	3580	20220714	117.60	14070	-44.63	20230613	4100	90.00	20230103	14070	-44.63	20230613	3580	117.60	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
168	20230703	100114	00	60.00	KOSPI	화학	N	N	N	N	60	N	7780	210	2	2.77	3620568030	466895	40.14	7680	7880	7610	9840	5300	7570	7754.69	2.94	3515	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3495	16.14	1.66	12	1.04	482.00	4676.00	14070	20230613	-44.71	3580	20220714	117.32	14070	-44.71	20230613	4100	89.76	20230103	14070	-44.71	20230613	3580	117.32	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N
169	20230703	090115	00	60.00	KOSPI	화학	N	N	N	N	60	N	7670	100	2	1.32	219359630	28600	2.46	7680	7690	7630	9840	5300	7570	7671.05	2.94	-5652	7750	7660	7550	7460	7350	7705	7505	225	2270	500	4690	10	1	44918407	3445	15.91	1.64	12	0.06	482.00	4676.00	14070	20230613	-45.49	3580	20220714	114.25	14070	-45.49	20230613	4100	87.07	20230103	14070	-45.49	20230613	3580	114.25	20220714	2.44	N	001340	500	224 억	1321083	N	N	2004	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History