KissMeData/025000/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160348	57	100.00	KOSPI		화학	N	N	N	N	N	44150	450	2	1.03	111009700	2520	288.33	44050	44250	43650	56800	30600	43700	44051.47	27.16	0	-417	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2137	7.47	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.22	42750	20230726	3.27	50800	-13.09	20230116	42750	3.27	20230726	52700	-16.22	20221214	42750	3.27	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
3	20230731	150349	57	100.00	KOSPI		화학	N	N	N	N	N	44200	500	2	1.14	106417750	2416	276.43	44050	44250	43650	56800	30600	43700	44047.08	27.16	0	-386	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2139	7.48	0.36	12	0.05	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
4	20230731	140348	57	100.00	KOSPI		화학	N	N	N	N	N	44200	500	2	1.14	84059150	1910	218.54	44050	44250	43650	56800	30600	43700	44010.03	27.16	0	-272	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2139	7.48	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.13	42750	20230726	3.39	50800	-12.99	20230116	42750	3.39	20230726	52700	-16.13	20221214	42750	3.39	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
5	20230731	130351	57	100.00	KOSPI		화학	N	N	N	N	N	44050	350	2	0.80	52670000	1198	137.07	44050	44100	43650	56800	30600	43700	43964.94	27.16	0	-112	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2132	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
6	20230731	120352	57	100.00	KOSPI		화학	N	N	N	N	N	44000	300	2	0.69	42016100	956	109.38	44050	44050	43650	56800	30600	43700	43949.90	27.16	0	-75	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2130	7.45	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.51	42750	20230726	2.92	50800	-13.39	20230116	42750	2.92	20230726	52700	-16.51	20221214	42750	2.92	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
7	20230731	110353	57	100.00	KOSPI		화학	N	N	N	N	N	44050	350	2	0.80	23106200	526	60.18	44050	44050	43650	56800	30600	43700	43928.14	27.16	0	-64	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2132	7.45	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
8	20230731	100352	57	100.00	KOSPI		화학	N	N	N	N	N	43900	200	2	0.46	13907450	317	36.27	44050	44050	43650	56800	30600	43700	43872.08	27.16	0	-39	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2125	7.43	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
9	20230731	090349	57	100.00	KOSPI		화학	N	N	N	N	N	44050	350	2	0.80	1894150	43	4.92	44050	44050	44050	56800	30600	43700	44050.00	27.16	0	-10	44033	43866	43733	43566	43433	43800	43500	242	13100	5000	32330	50	1	4840000	2132	7.45	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.41	42750	20230726	3.04	50800	-13.29	20230116	42750	3.04	20230726	52700	-16.41	20221214	42750	3.04	20230726	0.01	N	025000	5000	242 억	1314608	N	N	1	N	N
10	20230728	160350	57	100.00	KOSPI		화학	N	N	N	N	N	43700	0	3	0.00	38233850	874	61.85	43850	43900	43600	56800	30600	43700	43745.82	27.17	0	-187	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315054	N	N	1	N	N
11	20230728	150350	57	100.00	KOSPI		화학	N	N	N	N	N	43800	100	2	0.23	36878550	843	59.66	43850	43900	43600	56800	30600	43700	43746.80	27.17	0	-183	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2120	7.41	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
12	20230728	140349	57	100.00	KOSPI		화학	N	N	N	N	N	43700	0	3	0.00	31278300	715	50.60	43850	43900	43600	56800	30600	43700	43745.87	27.17	0	-148	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
13	20230728	130350	57	100.00	KOSPI		화학	N	N	N	N	N	43650	-50	5	-0.11	27167050	621	43.95	43850	43900	43600	56800	30600	43700	43747.26	27.17	0	-86	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
14	20230728	120347	57	100.00	KOSPI		화학	N	N	N	N	N	43700	0	3	0.00	25856500	591	41.83	43850	43900	43600	56800	30600	43700	43750.42	27.17	0	-75	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
15	20230728	110350	57	100.00	KOSPI		화학	N	N	N	N	N	43700	0	3	0.00	23016050	526	37.23	43850	43900	43600	56800	30600	43700	43756.75	27.17	0	-56	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
16	20230728	100348	57	100.00	KOSPI		화학	N	N	N	N	N	43650	-50	5	-0.11	20091650	459	32.48	43850	43900	43600	56800	30600	43700	43772.66	27.17	0	-21	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
17	20230728	090350	57	100.00	KOSPI		화학	N	N	N	N	N	43900	200	2	0.46	1140200	26	1.84	43850	43900	43850	56800	30600	43700	43853.85	27.17	0	-11	44000	43850	43650	43500	43300	43925	43575	242	13100	5000	32330	50	1	4840000	2125	7.43	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.70	42750	20230726	2.69	50800	-13.58	20230116	42750	2.69	20230726	52700	-16.70	20221214	42750	2.69	20230726	0.01	N	025000	5000	242 억	1315054	N	N	0	N	N
18	20230727	160348	57	100.00	KOSPI		화학	N	N	N	N	N	43700	350	2	0.81	61777000	1413	14.28	43550	43800	43450	56300	30350	43350	43720.53	27.18	-2441	-220	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2115	7.39	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
19	20230727	150348	57	100.00	KOSPI		화학	N	N	N	N	N	43750	400	2	0.92	53257200	1218	12.31	43550	43800	43450	56300	30350	43350	43725.12	27.18	-2441	-242	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2118	7.40	0.36	12	0.03	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
20	20230727	140345	57	100.00	KOSPI		화학	N	N	N	N	N	43750	400	2	0.92	39768700	910	9.20	43550	43800	43450	56300	30350	43350	43701.87	27.18	-2441	-189	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2118	7.40	0.36	12	0.02	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
21	20230727	130347	57	100.00	KOSPI		화학	N	N	N	N	N	43750	400	2	0.92	28481200	652	6.59	43550	43800	43450	56300	30350	43350	43682.82	27.18	-2441	-76	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2118	7.40	0.36	12	0.01	5910.00	121688.00	52700	20221214	-16.98	42750	20230726	2.34	50800	-13.88	20230116	42750	2.34	20230726	52700	-16.98	20221214	42750	2.34	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
22	20230727	120349	57	100.00	KOSPI		화학	N	N	N	N	N	43700	350	2	0.81	21532150	493	4.98	43550	43800	43450	56300	30350	43350	43675.76	27.18	-2441	-52	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
23	20230727	110346	57	100.00	KOSPI		화학	N	N	N	N	N	43700	350	2	0.81	12925150	296	2.99	43550	43800	43450	56300	30350	43350	43666.05	27.18	-2441	-29	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
24	20230727	100347	57	100.00	KOSPI		화학	N	N	N	N	N	43600	250	2	0.58	4795200	110	1.11	43550	43700	43450	56300	30350	43350	43592.73	27.18	-2441	-6	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
25	20230727	090347	57	100.00	KOSPI		화학	N	N	N	N	N	43550	200	2	0.46	1480700	34	0.34	43550	43550	43550	56300	30350	43350	43550.00	27.18	-2441	-3	45483	44416	43583	42516	41683	44000	42100	242	12975	5000	32070	50	1	4840000	2108	7.37	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억	1315706	N	N	0	N	N
26	20230726	160345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43350	-1300	5	-2.91	429666800	9892	438.28	44500	44650	42750	58000	31300	44650	43435.79	27.23	0	-1033	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2098	7.34	0.36	12	0.20	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
27	20230726	150347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43400	-1250	5	-2.80	402417200	9266	410.54	44500	44650	42750	58000	31300	44650	43429.44	27.23	0	-1491	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2101	7.34	0.36	12	0.19	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
28	20230726	140348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43350	-1300	5	-2.91	373170950	8590	380.59	44500	44650	42750	58000	31300	44650	43442.49	27.23	0	-1228	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2098	7.34	0.36	12	0.18	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
29	20230726	130344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43300	-1350	5	-3.02	351549500	8089	358.40	44500	44650	42750	58000	31300	44650	43460.19	27.23	0	-1160	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2096	7.33	0.36	12	0.17	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
30	20230726	120347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43250	-1400	5	-3.14	284545550	6532	289.41	44500	44650	42850	58000	31300	44650	43561.78	27.23	0	-1094	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2093	7.32	0.36	12	0.13	5910.00	121688.00	52700	20221214	-17.93	42850	20230726	0.93	50800	-14.86	20230116	42850	0.93	20230726	52700	-17.93	20221214	42850	0.93	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
31	20230726	110345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43250	-1400	5	-3.14	199670850	4563	202.17	44500	44650	43050	58000	31300	44650	43758.68	27.23	0	-983	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2093	7.32	0.36	12	0.09	5910.00	121688.00	52700	20221214	-17.93	43050	20230726	0.46	50800	-14.86	20230116	43050	0.46	20230726	52700	-17.93	20221214	43050	0.46	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
32	20230726	100348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	43800	-850	5	-1.90	87330000	1977	87.59	44500	44650	43800	58000	31300	44650	44172.99	27.23	0	-329	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2120	7.41	0.36	12	0.04	5910.00	121688.00	52700	20221214	-16.89	43800	20230726	0.00	50800	-13.78	20230116	43800	0.00	20230726	52700	-16.89	20221214	43800	0.00	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
33	20230726	090343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44500	-150	5	-0.34	2403000	54	2.39	44500	44500	44500	58000	31300	44650	44500.00	27.23	0	4	45283	44966	44783	44466	44283	44875	44375	242	13350	5000	33040	50	1	4840000	2154	7.53	0.37	12	0.00	5910.00	121688.00	52700	20221214	-15.56	44500	20230726	0.00	50800	-12.40	20230116	44500	0.00	20230726	52700	-15.56	20221214	44500	0.00	20230726	0.01	N	025000	5000	242 억	1318147	N	N	3	N	N
34	20230725	160343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44650	-350	5	-0.78	100957850	2252	47.57	45050	45100	44600	58500	31500	45000	44830.31	27.25	0	-763	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2161	7.55	0.37	12	0.05	5910.00	121688.00	52700	20221214	-15.28	44600	20230725	0.11	50800	-12.11	20230116	44600	0.11	20230725	52700	-15.28	20221214	44600	0.11	20230725	0.01	N	025000	5000	242 억	1319108	N	N	3	N	N
35	20230725	150340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44700	-300	5	-0.67	92832850	2070	43.73	45050	45100	44600	58500	31500	45000	44846.79	27.25	0	-608	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2163	7.56	0.37	12	0.04	5910.00	121688.00	52700	20221214	-15.18	44600	20230725	0.22	50800	-12.01	20230116	44600	0.22	20230725	52700	-15.18	20221214	44600	0.22	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
36	20230725	140341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44800	-200	5	-0.44	76080250	1695	35.80	45050	45100	44750	58500	31500	45000	44885.10	27.25	0	-520	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2168	7.58	0.37	12	0.04	5910.00	121688.00	52700	20221214	-14.99	44750	20230725	0.11	50800	-11.81	20230116	44750	0.11	20230725	52700	-14.99	20221214	44750	0.11	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
37	20230725	130344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44850	-150	5	-0.33	69266300	1543	32.59	45050	45100	44750	58500	31500	45000	44890.67	27.25	0	-447	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2171	7.59	0.37	12	0.03	5910.00	121688.00	52700	20221214	-14.90	44750	20230725	0.22	50800	-11.71	20230116	44750	0.22	20230725	52700	-14.90	20221214	44750	0.22	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
38	20230725	120343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44750	-250	5	-0.56	51846300	1154	24.38	45050	45100	44750	58500	31500	45000	44927.47	27.25	0	-355	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2166	7.57	0.37	12	0.02	5910.00	121688.00	52700	20221214	-15.09	44750	20230725	0.00	50800	-11.91	20230116	44750	0.00	20230725	52700	-15.09	20221214	44750	0.00	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
39	20230725	110342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	44950	-50	5	-0.11	36200550	805	17.00	45050	45100	44850	58500	31500	45000	44969.63	27.25	0	-281	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2176	7.61	0.37	12	0.02	5910.00	121688.00	52700	20221214	-14.71	44850	20230725	0.22	50800	-11.52	20230116	44850	0.22	20230725	52700	-14.71	20221214	44850	0.22	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
40	20230725	100342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45000	0	3	0.00	16685850	371	7.84	45050	45100	44850	58500	31500	45000	44975.34	27.25	0	-80	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2178	7.61	0.37	12	0.01	5910.00	121688.00	52700	20221214	-14.61	44850	20230725	0.33	50800	-11.42	20230116	44850	0.33	20230725	52700	-14.61	20221214	44850	0.33	20230725	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
41	20230725	090342	57	100.00	KOSPI		화학	N	N	N	N	N	45100	100	2	0.22	4910550	109	2.30	45050	45100	45050	58500	31500	45000	45050.92	27.25	0	-5	45800	45400	45150	44750	44500	45275	44625	242	13500	5000	33300	50	1	4840000	2183	7.63	0.37	12	0.00	5910.00	121688.00	52700	20221214	-14.42	44900	20230724	0.45	50800	-11.22	20230116	44900	0.45	20230724	52700	-14.42	20221214	44900	0.45	20230724	0.01	N	025000	5000	242 억	1319108	N	N	0	N	N
42	20230724	160342	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45000	-650	5	-1.42	214094700	4734	284.50	45550	45550	44900	59300	32000	45650	45224.90	27.30	0	-1632	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2178	7.61	0.37	12	0.10	5910.00	121688.00	52700	20221214	-14.61	44900	20230724	0.22	50800	-11.42	20230116	44900	0.22	20230724	52700	-14.61	20221214	44900	0.22	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
43	20230724	150340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45200	-450	5	-0.99	140571650	3101	186.36	45550	45550	45200	59300	32000	45650	45331.07	27.30	0	-1112	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2188	7.65	0.37	12	0.06	5910.00	121688.00	52700	20221214	-14.23	45200	20230724	0.00	50800	-11.02	20230116	45200	0.00	20230724	52700	-14.23	20221214	45200	0.00	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
44	20230724	140339	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45250	-400	5	-0.88	107058350	2360	141.83	45550	45550	45200	59300	32000	45650	45363.71	27.30	0	-844	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2190	7.66	0.37	12	0.05	5910.00	121688.00	52700	20221214	-14.14	45200	20230724	0.11	50800	-10.93	20230116	45200	0.11	20230724	52700	-14.14	20221214	45200	0.11	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
45	20230724	130341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45250	-400	5	-0.88	93755850	2066	124.16	45550	45550	45200	59300	32000	45650	45380.37	27.30	0	-742	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2190	7.66	0.37	12	0.04	5910.00	121688.00	52700	20221214	-14.14	45200	20230724	0.11	50800	-10.93	20230116	45200	0.11	20230724	52700	-14.14	20221214	45200	0.11	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
46	20230724	120340	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45200	-450	5	-0.99	85926100	1893	113.76	45550	45550	45200	59300	32000	45650	45391.49	27.30	0	-646	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2188	7.65	0.37	12	0.04	5910.00	121688.00	52700	20221214	-14.23	45200	20230724	0.00	50800	-11.02	20230116	45200	0.00	20230724	52700	-14.23	20221214	45200	0.00	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
47	20230724	110343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45400	-250	5	-0.55	49953500	1099	66.05	45550	45550	45300	59300	32000	45650	45453.59	27.30	0	-489	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2197	7.68	0.37	12	0.02	5910.00	121688.00	52700	20221214	-13.85	45300	20230724	0.22	50800	-10.63	20230116	45300	0.22	20230724	52700	-13.85	20221214	45300	0.22	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
48	20230724	100338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45450	-200	5	-0.44	34066200	749	45.01	45550	45550	45400	59300	32000	45650	45482.24	27.30	0	-441	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2200	7.69	0.37	12	0.02	5910.00	121688.00	52700	20221214	-13.76	45400	20230724	0.11	50800	-10.53	20230116	45400	0.11	20230724	52700	-13.76	20221214	45400	0.11	20230724	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
49	20230724	090340	57	100.00	KOSPI		화학	N	N	N	N	N	45550	-100	5	-0.22	4460250	98	5.89	45550	45550	45450	59300	32000	45650	45512.76	27.30	0	-71	45950	45800	45650	45500	45350	45725	45425	242	13650	5000	33780	50	1	4840000	2205	7.71	0.37	12	0.00	5910.00	121688.00	52700	20221214	-13.57	45400	20230717	0.33	50800	-10.33	20230116	45400	0.33	20230717	52700	-13.57	20221214	45400	0.33	20230717	0.01	N	025000	5000	242 억	1321173	N	N	0	N	N
50	20230721	160337	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-50	5	-0.11	75954050	1664	171.19	45800	45800	45500	59400	32000	45700	45645.46	27.31	0	-205	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2209	7.72	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
51	20230721	150340	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-50	5	-0.11	70019600	1534	157.82	45800	45800	45500	59400	32000	45700	45645.11	27.31	0	-106	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2209	7.72	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
52	20230721	140338	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-50	5	-0.11	43665850	956	98.35	45800	45800	45600	59400	32000	45700	45675.58	27.31	0	-54	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2209	7.72	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
53	20230721	130338	57	100.00	KOSPI		화학	N	N	N	N	N	45700	0	3	0.00	33302800	729	75.00	45800	45800	45600	59400	32000	45700	45682.85	27.31	0	-59	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2212	7.73	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
54	20230721	120342	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-50	5	-0.11	27270450	597	61.42	45800	45800	45600	59400	32000	45700	45679.15	27.31	0	-58	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2209	7.72	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
55	20230721	110340	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-50	5	-0.11	24211000	530	54.53	45800	45800	45650	59400	32000	45700	45681.13	27.31	0	-23	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2209	7.72	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
56	20230721	100340	57	100.00	KOSPI		화학	N	N	N	N	N	45700	0	3	0.00	10735500	235	24.18	45800	45800	45650	59400	32000	45700	45682.98	27.31	0	-1	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2212	7.73	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
57	20230721	090341	57	100.00	KOSPI		화학	N	N	N	N	N	45800	100	2	0.22	641200	14	1.44	45800	45800	45800	59400	32000	45700	45800.00	27.31	0	-1	45800	45750	45700	45650	45600	45725	45625	242	13700	5000	33810	50	1	4840000	2217	7.75	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.09	45400	20230717	0.88	50800	-9.84	20230116	45400	0.88	20230717	52700	-13.09	20221214	45400	0.88	20230717	0.01	N	025000	5000	242 억	1321565	N	N	2	N	N
58	20230720	160338	57	100.00	KOSPI		화학	N	N	N	N	N	45700	50	2	0.11	44429500	972	69.68	45750	45750	45650	59300	32000	45650	45709.36	27.32	0	-238	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2212	7.73	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
59	20230720	150337	57	100.00	KOSPI		화학	N	N	N	N	N	45750	100	2	0.22	43104200	943	67.60	45750	45750	45650	59300	32000	45650	45709.65	27.32	0	-235	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2214	7.74	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
60	20230720	140337	57	100.00	KOSPI		화학	N	N	N	N	N	45700	50	2	0.11	37751650	826	59.21	45750	45750	45650	59300	32000	45650	45704.18	27.32	0	-176	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2212	7.73	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
61	20230720	130337	57	100.00	KOSPI		화학	N	N	N	N	N	45750	100	2	0.22	36014850	788	56.49	45750	45750	45650	59300	32000	45650	45704.12	27.32	0	-163	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2214	7.74	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
62	20230720	120340	57	100.00	KOSPI		화학	N	N	N	N	N	45700	50	2	0.11	24087100	527	37.78	45750	45750	45650	59300	32000	45650	45706.07	27.32	0	-163	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2212	7.73	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
63	20230720	110339	57	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	5396300	118	8.46	45750	45750	45650	59300	32000	45650	45731.36	27.32	0	10	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2209	7.72	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
64	20230720	100336	57	100.00	KOSPI		화학	N	N	N	N	N	45750	100	2	0.22	2699150	59	4.23	45750	45750	45700	59300	32000	45650	45748.31	27.32	0	1	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2214	7.74	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
65	20230720	090336	57	100.00	KOSPI		화학	N	N	N	N	N	45750	100	2	0.22	777750	17	1.22	45750	45750	45750	59300	32000	45650	45750.00	27.32	0	1	46250	45950	45750	45450	45250	45850	45350	242	13650	5000	33780	50	1	4840000	2214	7.74	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322069	N	N	2	N	N
66	20230719	160343	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-100	5	-0.22	63732950	1395	206.67	46000	46050	45550	59400	32050	45750	45686.70	27.32	0	11	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2209	7.72	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1322352	N	N	2	N	N
67	20230719	150341	57	100.00	KOSPI		화학	N	N	N	N	N	45750	0	3	0.00	59623500	1305	193.33	46000	46050	45550	59400	32050	45750	45688.51	27.32	0	3	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2214	7.74	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
68	20230719	140342	57	100.00	KOSPI		화학	N	N	N	N	N	45750	0	3	0.00	56743450	1242	184.00	46000	46050	45550	59400	32050	45750	45687.16	27.32	0	-33	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2214	7.74	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
69	20230719	130338	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-100	5	-0.22	54230200	1187	175.85	46000	46050	45550	59400	32050	45750	45686.77	27.32	0	-56	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2209	7.72	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
70	20230719	120341	57	100.00	KOSPI		화학	N	N	N	N	N	45550	-200	5	-0.44	35532150	777	115.11	46000	46050	45550	59400	32050	45750	45729.92	27.32	0	-55	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2205	7.71	0.37	12	0.02	5910.00	121688.00	52700	20221214	-13.57	45400	20230717	0.33	50800	-10.33	20230116	45400	0.33	20230717	52700	-13.57	20221214	45400	0.33	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
71	20230719	110341	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-100	5	-0.22	28692100	627	92.89	46000	46050	45650	59400	32050	45750	45760.93	27.32	0	-56	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2209	7.72	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
72	20230719	100339	57	100.00	KOSPI		화학	N	N	N	N	N	45700	-50	5	-0.11	13527550	295	43.70	46000	46050	45700	59400	32050	45750	45856.10	27.32	0	-60	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2212	7.73	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
73	20230719	090340	57	100.00	KOSPI		화학	N	N	N	N	N	46000	250	2	0.55	690000	15	2.22	46000	46000	46000	59400	32050	45750	46000.00	27.32	0	-7	46016	45882	45766	45632	45516	45825	45575	242	13675	5000	33850	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45400	20230717	1.32	50800	-9.45	20230116	45400	1.32	20230717	52700	-12.71	20221214	45400	1.32	20230717	0.01	N	025000	5000	242 억	1322352	N	N	6	N	N
74	20230718	160339	57	100.00	KOSPI		화학	N	N	N	N	N	45750	-50	5	-0.11	30905950	675	19.11	45850	45900	45650	59500	32100	45800	45786.59	27.33	0	-9	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2214	7.74	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.19	45400	20230717	0.77	50800	-9.94	20230116	45400	0.77	20230717	52700	-13.19	20221214	45400	0.77	20230717	0.01	N	025000	5000	242 억	1322594	N	N	6	N	N
75	20230718	150339	57	100.00	KOSPI		화학	N	N	N	N	N	45800	0	3	0.00	28937700	632	17.89	45850	45900	45650	59500	32100	45800	45787.50	27.33	0	-6	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2217	7.75	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.09	45400	20230717	0.88	50800	-9.84	20230116	45400	0.88	20230717	52700	-13.09	20221214	45400	0.88	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
76	20230718	140337	57	100.00	KOSPI		화학	N	N	N	N	N	45850	50	2	0.11	25868050	565	16.00	45850	45900	45650	59500	32100	45800	45784.16	27.33	0	-6	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2219	7.76	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.00	45400	20230717	0.99	50800	-9.74	20230116	45400	0.99	20230717	52700	-13.00	20221214	45400	0.99	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
77	20230718	130338	57	100.00	KOSPI		화학	N	N	N	N	N	45900	100	2	0.22	25318200	553	15.66	45850	45900	45650	59500	32100	45800	45783.36	27.33	0	3	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2222	7.77	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.90	45400	20230717	1.10	50800	-9.65	20230116	45400	1.10	20230717	52700	-12.90	20221214	45400	1.10	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
78	20230718	120339	57	100.00	KOSPI		화학	N	N	N	N	N	45800	0	3	0.00	17386000	380	10.76	45850	45850	45650	59500	32100	45800	45752.63	27.33	0	5	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2217	7.75	0.38	12	0.01	5910.00	121688.00	52700	20221214	-13.09	45400	20230717	0.88	50800	-9.84	20230116	45400	0.88	20230717	52700	-13.09	20221214	45400	0.88	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
79	20230718	110340	57	100.00	KOSPI		화학	N	N	N	N	N	45700	-100	5	-0.22	10157400	222	6.29	45850	45850	45650	59500	32100	45800	45754.05	27.33	0	5	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2212	7.73	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.28	45400	20230717	0.66	50800	-10.04	20230116	45400	0.66	20230717	52700	-13.28	20221214	45400	0.66	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
80	20230718	100336	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-150	5	-0.33	6549600	143	4.05	45850	45850	45650	59500	32100	45800	45801.40	27.33	0	9	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2209	7.72	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.38	45400	20230717	0.55	50800	-10.14	20230116	45400	0.55	20230717	52700	-13.38	20221214	45400	0.55	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
81	20230718	090337	57	100.00	KOSPI		화학	N	N	N	N	N	45850	50	2	0.11	917000	20	0.57	45850	45850	45850	59500	32100	45800	45850.00	27.33	0	-3	46466	46132	45766	45432	45066	45950	45250	242	13700	5000	33890	50	1	4840000	2219	7.76	0.38	12	0.00	5910.00	121688.00	52700	20221214	-13.00	45400	20230717	0.99	50800	-9.74	20230116	45400	0.99	20230717	52700	-13.00	20221214	45400	0.99	20230717	0.01	N	025000	5000	242 억	1322594	N	N	12	N	N
82	20230717	160338	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45800	-300	5	-0.65	161500150	3529	202.47	46100	46100	45400	59900	32300	46100	45763.69	27.34	0	-1076	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2217	7.75	0.38	12	0.07	5910.00	121688.00	52700	20221214	-13.09	45400	20230717	0.88	50800	-9.84	20230116	45400	0.88	20230717	52700	-13.09	20221214	45400	0.88	20230717	0.01	N	025000	5000	242 억	1323260	N	N	12	N	N
83	20230717	150336	57	100.00	KOSPI		화학	N	N	N	N	N	45750	-350	5	-0.76	90768050	1979	113.54	46100	46100	45750	59900	32300	46100	45865.61	27.34	0	-1019	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2214	7.74	0.38	12	0.04	5910.00	121688.00	52700	20221214	-13.19	45650	20230707	0.22	50800	-9.94	20230116	45650	0.22	20230707	52700	-13.19	20221214	45650	0.22	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
84	20230717	140338	57	100.00	KOSPI		화학	N	N	N	N	N	45750	-350	5	-0.76	69074400	1505	86.35	46100	46100	45750	59900	32300	46100	45896.61	27.34	0	-739	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2214	7.74	0.38	12	0.03	5910.00	121688.00	52700	20221214	-13.19	45650	20230707	0.22	50800	-9.94	20230116	45650	0.22	20230707	52700	-13.19	20221214	45650	0.22	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
85	20230717	130335	57	100.00	KOSPI		화학	N	N	N	N	N	45800	-300	5	-0.65	51025600	1111	63.74	46100	46100	45800	59900	32300	46100	45927.63	27.34	0	-505	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2217	7.75	0.38	12	0.02	5910.00	121688.00	52700	20221214	-13.09	45650	20230707	0.33	50800	-9.84	20230116	45650	0.33	20230707	52700	-13.09	20221214	45650	0.33	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
86	20230717	120339	57	100.00	KOSPI		화학	N	N	N	N	N	45900	-200	5	-0.43	33932150	738	42.34	46100	46100	45850	59900	32300	46100	45978.52	27.34	0	-299	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2222	7.77	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.90	45650	20230707	0.55	50800	-9.65	20230116	45650	0.55	20230707	52700	-12.90	20221214	45650	0.55	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
87	20230717	110335	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-100	5	-0.22	10628400	231	13.25	46100	46100	46000	59900	32300	46100	46010.39	27.34	0	-115	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
88	20230717	100336	57	100.00	KOSPI		화학	N	N	N	N	N	46050	-50	5	-0.11	2301850	50	2.87	46100	46100	46000	59900	32300	46100	46037.00	27.34	0	-2	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2229	7.79	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
89	20230717	090335	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-100	5	-0.22	1334100	29	1.66	46100	46100	46000	59900	32300	46100	46003.45	27.34	0	1	46400	46250	46050	45900	45700	46325	45975	242	13800	5000	34110	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1323260	N	N	3	N	N
90	20230714	160335	57	100.00	KOSPI		화학	N	N	N	N	N	46100	0	3	0.00	80198950	1743	72.81	46000	46200	45850	59900	32300	46100	46012.02	27.35	0	-449	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2231	7.80	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1323774	N	N	3	N	N
91	20230714	150336	57	100.00	KOSPI		화학	N	N	N	N	N	46100	0	3	0.00	67468750	1467	61.28	46000	46150	45850	59900	32300	46100	45990.97	27.35	0	-444	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2231	7.80	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
92	20230714	140337	57	100.00	KOSPI		화학	N	N	N	N	N	46100	0	3	0.00	66546600	1447	60.44	46000	46150	45850	59900	32300	46100	45989.36	27.35	0	-430	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2231	7.80	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
93	20230714	130333	57	100.00	KOSPI		화학	N	N	N	N	N	46150	50	2	0.11	63777850	1387	57.94	46000	46150	45850	59900	32300	46100	45982.59	27.35	0	-430	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2234	7.81	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.43	45650	20230707	1.10	50800	-9.15	20230116	45650	1.10	20230707	52700	-12.43	20221214	45650	1.10	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
94	20230714	120334	57	100.00	KOSPI		화학	N	N	N	N	N	46050	-50	5	-0.11	58020300	1262	52.72	46000	46100	45850	59900	32300	46100	45974.88	27.35	0	-431	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2229	7.79	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
95	20230714	110336	57	100.00	KOSPI		화학	N	N	N	N	N	45950	-150	5	-0.33	38097250	829	34.63	46000	46100	45850	59900	32300	46100	45955.67	27.35	0	-286	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2224	7.77	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.81	45650	20230707	0.66	50800	-9.55	20230116	45650	0.66	20230707	52700	-12.81	20221214	45650	0.66	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
96	20230714	100337	57	100.00	KOSPI		화학	N	N	N	N	N	45950	-150	5	-0.33	28814200	627	26.19	46000	46100	45850	59900	32300	46100	45955.66	27.35	0	-149	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2224	7.77	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.81	45650	20230707	0.66	50800	-9.55	20230116	45650	0.66	20230707	52700	-12.81	20221214	45650	0.66	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
97	20230714	090336	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-100	5	-0.22	1150100	25	1.04	46000	46050	46000	59900	32300	46100	46004.00	27.35	0	-12	46500	46300	46050	45850	45600	46400	45950	242	13800	5000	34110	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1323774	N	N	54	N	N
98	20230713	160335	57	100.00	KOSPI		화학	N	N	N	N	N	46100	100	2	0.22	110367600	2394	169.91	46000	46250	45800	59800	32200	46000	46101.75	27.37	0	-74	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2231	7.80	0.38	12	0.05	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1324610	N	N	54	N	N
99	20230713	150332	57	100.00	KOSPI		화학	N	N	N	N	N	46200	200	2	0.43	95590850	2074	147.20	46000	46250	45800	59800	32200	46000	46090.09	27.37	0	-58	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2236	7.82	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
100	20230713	140331	57	100.00	KOSPI		화학	N	N	N	N	N	46200	200	2	0.43	94898400	2059	146.13	46000	46250	45800	59800	32200	46000	46089.56	27.37	0	-58	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2236	7.82	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
101	20230713	130333	57	100.00	KOSPI		화학	N	N	N	N	N	46200	200	2	0.43	83755900	1818	129.03	46000	46250	45800	59800	32200	46000	46070.35	27.37	0	-13	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2236	7.82	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
102	20230713	120331	57	100.00	KOSPI		화학	N	N	N	N	N	46100	100	2	0.22	60907600	1323	93.90	46000	46150	45800	59800	32200	46000	46037.49	27.37	0	35	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2231	7.80	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
103	20230713	110334	57	100.00	KOSPI		화학	N	N	N	N	N	46150	150	2	0.33	57172200	1242	88.15	46000	46150	45800	59800	32200	46000	46032.37	27.37	0	41	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2234	7.81	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.43	45650	20230707	1.10	50800	-9.15	20230116	45650	1.10	20230707	52700	-12.43	20221214	45650	1.10	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
104	20230713	100333	57	100.00	KOSPI		화학	N	N	N	N	N	46100	100	2	0.22	48885950	1062	75.37	46000	46100	45800	59800	32200	46000	46031.97	27.37	0	40	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2231	7.80	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
105	20230713	090306	57	100.00	KOSPI		화학	N	N	N	N	N	46050	50	2	0.11	552050	12	0.85	46000	46050	46000	59800	32200	46000	46004.17	27.37	0	1	46266	46132	45966	45832	45666	46150	45850	242	13800	5000	34040	50	1	4840000	2229	7.79	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1324610	N	N	5	N	N
106	20230712	160330	57	100.00	KOSPI		화학	N	N	N	N	N	46000	0	3	0.00	64852950	1409	32.33	46000	46100	45800	59800	32200	46000	46027.64	27.38	0	-14	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2226	7.78	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325150	N	N	5	N	N
107	20230712	150329	57	100.00	KOSPI		화학	N	N	N	N	N	46100	100	2	0.22	64116500	1393	31.96	46000	46100	45800	59800	32200	46000	46027.64	27.38	0	-11	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2231	7.80	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
108	20230712	140328	57	100.00	KOSPI		화학	N	N	N	N	N	46000	0	3	0.00	55173100	1199	27.51	46000	46100	45800	59800	32200	46000	46015.93	27.38	0	-11	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2226	7.78	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
109	20230712	130329	57	100.00	KOSPI		화학	N	N	N	N	N	46100	100	2	0.22	48414150	1052	24.14	46000	46100	45800	59800	32200	46000	46021.06	27.38	0	14	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2231	7.80	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
110	20230712	120331	57	100.00	KOSPI		화학	N	N	N	N	N	46000	0	3	0.00	43758050	951	21.82	46000	46100	45800	59800	32200	46000	46012.67	27.38	0	14	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2226	7.78	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
111	20230712	110329	57	100.00	KOSPI		화학	N	N	N	N	N	46050	50	2	0.11	38927950	846	19.41	46000	46100	45800	59800	32200	46000	46014.13	27.38	0	14	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2229	7.79	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
112	20230712	100332	57	100.00	KOSPI		화학	N	N	N	N	N	46050	50	2	0.11	31518050	685	15.72	46000	46050	45800	59800	32200	46000	46011.75	27.38	0	12	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2229	7.79	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
113	20230712	090330	57	100.00	KOSPI		화학	N	N	N	N	N	46000	0	3	0.00	1472050	32	0.73	46000	46050	46000	59800	32200	46000	46001.56	27.38	0	1	46433	46216	46033	45816	45633	46125	45725	242	13800	5000	34040	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325150	N	N	6	N	N
114	20230711	160326	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-250	5	-0.54	200355650	4358	567.45	46100	46250	45850	60100	32400	46250	45974.22	27.39	0	-679	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2226	7.78	0.38	12	0.09	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325908	N	N	6	N	N
115	20230711	150325	57	100.00	KOSPI		화학	N	N	N	N	N	45900	-350	5	-0.76	159762350	3475	452.47	46100	46250	45850	60100	32400	46250	45974.78	27.39	0	-674	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2222	7.77	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.90	45650	20230707	0.55	50800	-9.65	20230116	45650	0.55	20230707	52700	-12.90	20221214	45650	0.55	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
116	20230711	140325	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-250	5	-0.54	152095550	3308	430.73	46100	46250	45850	60100	32400	46250	45978.10	27.39	0	-671	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2226	7.78	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
117	20230711	130323	57	100.00	KOSPI		화학	N	N	N	N	N	45950	-300	5	-0.65	147502550	3208	417.71	46100	46250	45850	60100	32400	46250	45979.60	27.39	0	-657	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2224	7.77	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.81	45650	20230707	0.66	50800	-9.55	20230116	45650	0.66	20230707	52700	-12.81	20221214	45650	0.66	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
118	20230711	120327	57	100.00	KOSPI		화학	N	N	N	N	N	45900	-350	5	-0.76	146997250	3197	416.28	46100	46250	45850	60100	32400	46250	45979.75	27.39	0	-655	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2222	7.77	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.90	45650	20230707	0.55	50800	-9.65	20230116	45650	0.55	20230707	52700	-12.90	20221214	45650	0.55	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
119	20230711	110329	57	100.00	KOSPI		화학	N	N	N	N	N	45850	-400	5	-0.86	134152650	2917	379.82	46100	46250	45850	60100	32400	46250	45989.94	27.39	0	-477	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2219	7.76	0.38	12	0.06	5910.00	121688.00	52700	20221214	-13.00	45650	20230707	0.44	50800	-9.74	20230116	45650	0.44	20230707	52700	-13.00	20221214	45650	0.44	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
120	20230711	100327	57	100.00	KOSPI		화학	N	N	N	N	N	46050	-200	5	-0.43	55698800	1210	157.55	46100	46250	45950	60100	32400	46250	46032.07	27.39	0	-260	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2229	7.79	0.38	12	0.03	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
121	20230711	090327	57	100.00	KOSPI		화학	N	N	N	N	N	46000	-250	5	-0.54	4326250	94	12.24	46100	46250	46000	60100	32400	46250	46023.94	27.39	0	-13	46550	46400	46150	46000	45750	46450	46050	242	13850	5000	34220	50	1	4840000	2226	7.78	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.71	45650	20230707	0.77	50800	-9.45	20230116	45650	0.77	20230707	52700	-12.71	20221214	45650	0.77	20230707	0.01	N	025000	5000	242 억	1325908	N	N	0	N	N
122	20230710	160326	57	100.00	KOSPI		화학	N	N	N	N	N	46250	0	3	0.00	35462050	768	19.59	46250	46300	45900	60100	32400	46250	46174.54	27.37	0	-63	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2239	7.83	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.24	45650	20230707	1.31	50800	-8.96	20230116	45650	1.31	20230707	52700	-12.24	20221214	45650	1.31	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
123	20230710	150324	57	100.00	KOSPI		화학	N	N	N	N	N	46150	-100	5	-0.22	32594750	706	18.01	46250	46300	45900	60100	32400	46250	46168.20	27.37	0	-51	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2234	7.81	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.43	45650	20230707	1.10	50800	-9.15	20230116	45650	1.10	20230707	52700	-12.43	20221214	45650	1.10	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
124	20230710	140322	57	100.00	KOSPI		화학	N	N	N	N	N	46150	-100	5	-0.22	24514950	531	13.55	46250	46300	45900	60100	32400	46250	46167.51	27.37	0	-19	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2234	7.81	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.43	45650	20230707	1.10	50800	-9.15	20230116	45650	1.10	20230707	52700	-12.43	20221214	45650	1.10	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
125	20230710	130320	57	100.00	KOSPI		화학	N	N	N	N	N	46200	-50	5	-0.11	22252250	482	12.30	46250	46300	45900	60100	32400	46250	46166.49	27.37	0	-19	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2236	7.82	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
126	20230710	120326	57	100.00	KOSPI		화학	N	N	N	N	N	46200	-50	5	-0.11	15286800	331	8.44	46250	46300	45900	60100	32400	46250	46183.69	27.37	0	-19	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2236	7.82	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
127	20230710	110327	57	100.00	KOSPI		화학	N	N	N	N	N	46200	-50	5	-0.11	9789000	212	5.41	46250	46300	45900	60100	32400	46250	46174.53	27.37	0	-19	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2236	7.82	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
128	20230710	100325	57	100.00	KOSPI		화학	N	N	N	N	N	46050	-200	5	-0.43	8727000	189	4.82	46250	46300	45900	60100	32400	46250	46174.60	27.37	0	-24	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2229	7.79	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.62	45650	20230707	0.88	50800	-9.35	20230116	45650	0.88	20230707	52700	-12.62	20221214	45650	0.88	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
129	20230710	090322	57	100.00	KOSPI		화학	N	N	N	N	N	46250	0	3	0.00	740100	16	0.41	46250	46300	46250	60100	32400	46250	46256.25	27.37	0	-3	46650	46450	46050	45850	45450	46550	45950	242	13850	5000	34220	50	1	4840000	2239	7.83	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.24	45650	20230707	1.31	50800	-8.96	20230116	45650	1.31	20230707	52700	-12.24	20221214	45650	1.31	20230707	0.01	N	025000	5000	242 억	1324501	N	N	1	N	N
130	20230707	160320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46250	100	2	0.22	180235150	3920	121.81	46000	46250	45650	59900	32350	46150	45978.35	27.41	0	-552	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2239	7.83	0.38	12	0.08	5910.00	121688.00	52700	20221214	-12.24	45650	20230707	1.31	50800	-8.96	20230116	45650	1.31	20230707	52700	-12.24	20221214	45650	1.31	20230707	0.01	N	025000	5000	242 억	1326663	N	N	1	N	N
131	20230707	150323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46100	-50	5	-0.11	167660450	3648	113.36	46000	46200	45650	59900	32350	46150	45959.55	27.41	0	-767	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2231	7.80	0.38	12	0.08	5910.00	121688.00	52700	20221214	-12.52	45650	20230707	0.99	50800	-9.25	20230116	45650	0.99	20230707	52700	-12.52	20221214	45650	0.99	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
132	20230707	140328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45950	-200	5	-0.43	156866050	3414	106.09	46000	46200	45650	59900	32350	46150	45947.88	27.41	0	-711	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2224	7.77	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.81	45650	20230707	0.66	50800	-9.55	20230116	45650	0.66	20230707	52700	-12.81	20221214	45650	0.66	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
133	20230707	130326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46200	50	2	0.11	138141700	3007	93.44	46000	46200	45650	59900	32350	46150	45940.04	27.41	0	-652	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2236	7.82	0.38	12	0.06	5910.00	121688.00	52700	20221214	-12.33	45650	20230707	1.20	50800	-9.06	20230116	45650	1.20	20230707	52700	-12.33	20221214	45650	1.20	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
134	20230707	120326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45850	-300	5	-0.65	97365450	2122	65.94	46000	46050	45650	59900	32350	46150	45883.81	27.41	0	-475	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2219	7.76	0.38	12	0.04	5910.00	121688.00	52700	20221214	-13.00	45650	20230707	0.44	50800	-9.74	20230116	45650	0.44	20230707	52700	-13.00	20221214	45650	0.44	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
135	20230707	110325	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45900	-250	5	-0.54	35537100	774	24.05	46000	46050	45800	59900	32350	46150	45913.57	27.41	0	-135	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2222	7.77	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.90	45800	20230707	0.22	50800	-9.65	20230116	45800	0.22	20230707	52700	-12.90	20221214	45800	0.22	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
136	20230707	100324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45950	-200	5	-0.43	9195850	200	6.22	46000	46050	45850	59900	32350	46150	45979.25	27.41	0	-80	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2224	7.77	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.81	45850	20230707	0.22	50800	-9.55	20230116	45850	0.22	20230707	52700	-12.81	20221214	45850	0.22	20230707	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
137	20230707	090322	57	100.00	KOSPI		화학	N	N	N	N	N	45900	-250	5	-0.54	1057850	23	0.71	46000	46000	45900	59900	32350	46150	45993.48	27.41	0	-3	46483	46316	46083	45916	45683	46400	46000	242	13775	5000	34150	50	1	4840000	2222	7.77	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.90	45850	20230706	0.11	50800	-9.65	20230116	45850	0.11	20230706	52700	-12.90	20221214	45850	0.11	20230706	0.01	N	025000	5000	242 억	1326663	N	N	3	N	N
138	20230706	160322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46150	200	2	0.44	148109500	3218	59.99	46000	46250	45850	59700	32200	45950	46025.33	27.45	0	-946	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2234	7.81	0.38	12	0.07	5910.00	121688.00	52700	20221214	-12.43	45850	20230706	0.65	50800	-9.15	20230116	45850	0.65	20230706	52700	-12.43	20221214	45850	0.65	20230706	0.01	N	025000	5000	242 억	1328588	N	N	3	N	N
139	20230706	150324	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45900	-50	5	-0.11	140086800	3044	56.75	46000	46250	45850	59700	32200	45950	46020.63	27.45	0	-1048	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2222	7.77	0.38	12	0.06	5910.00	121688.00	52700	20221214	-12.90	45850	20230706	0.11	50800	-9.65	20230116	45850	0.11	20230706	52700	-12.90	20221214	45850	0.11	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
140	20230706	140323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45900	-50	5	-0.11	133470550	2900	54.06	46000	46250	45850	59700	32200	45950	46024.33	27.45	0	-1025	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2222	7.77	0.38	12	0.06	5910.00	121688.00	52700	20221214	-12.90	45850	20230706	0.11	50800	-9.65	20230116	45850	0.11	20230706	52700	-12.90	20221214	45850	0.11	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
141	20230706	130321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46050	100	2	0.22	87154450	1896	35.35	46000	46250	45850	59700	32200	45950	45967.54	27.45	0	-739	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2229	7.79	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.62	45850	20230706	0.44	50800	-9.35	20230116	45850	0.44	20230706	52700	-12.62	20221214	45850	0.44	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
142	20230706	120322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46050	100	2	0.22	83054200	1807	33.69	46000	46250	45850	59700	32200	45950	45962.48	27.45	0	-709	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2229	7.79	0.38	12	0.04	5910.00	121688.00	52700	20221214	-12.62	45850	20230706	0.44	50800	-9.35	20230116	45850	0.44	20230706	52700	-12.62	20221214	45850	0.44	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
143	20230706	110326	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45950	0	3	0.00	40758600	887	16.54	46000	46250	45850	59700	32200	45950	45951.07	27.45	0	-496	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2224	7.77	0.38	12	0.02	5910.00	121688.00	52700	20221214	-12.81	45850	20230706	0.22	50800	-9.55	20230116	45850	0.22	20230706	52700	-12.81	20221214	45850	0.22	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
144	20230706	100322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	46000	50	2	0.11	32902150	716	13.35	46000	46250	45850	59700	32200	45950	45952.72	27.45	0	-374	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2226	7.78	0.38	12	0.01	5910.00	121688.00	52700	20221214	-12.71	45850	20230706	0.33	50800	-9.45	20230116	45850	0.33	20230706	52700	-12.71	20221214	45850	0.33	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
145	20230706	090322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	45900	-50	5	-0.11	8138600	177	3.30	46000	46000	45850	59700	32200	45950	45980.79	27.45	0	-58	47150	46550	46250	45650	45350	46400	45500	242	13750	5000	34000	50	1	4840000	2222	7.77	0.38	12	0.00	5910.00	121688.00	52700	20221214	-12.90	45850	20230706	0.11	50800	-9.65	20230116	45850	0.11	20230706	52700	-12.90	20221214	45850	0.11	20230706	0.01	N	025000	5000	242 억	1328588	N	N	5	N	N
146	20230705	160321	57	100.00	KOSPI		화학	N	N	N	N	N	45950	-850	5	-1.82	247883550	5364	174.78	46850	46850	45950	60800	32800	46800	46212.44	27.47	0	-633	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2224	7.77	0.38	12	0.11	5910.00	121688.00	52700	20221214	-12.81	45900	20230515	0.11	50800	-9.55	20230116	45900	0.11	20230515	52700	-12.81	20221214	45900	0.11	20230515	0.01	N	025000	5000	242 억	1329624	N	N	5	N	N
147	20230705	150321	57	100.00	KOSPI		화학	N	N	N	N	N	46100	-700	5	-1.50	204008450	4410	143.70	46850	46850	46000	60800	32800	46800	46260.42	27.47	0	-449	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2231	7.80	0.38	12	0.09	5910.00	121688.00	52700	20221214	-12.52	45900	20230515	0.44	50800	-9.25	20230116	45900	0.44	20230515	52700	-12.52	20221214	45900	0.44	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
148	20230705	140317	57	100.00	KOSPI		화학	N	N	N	N	N	46350	-450	5	-0.96	120841950	2605	84.88	46850	46850	46150	60800	32800	46800	46388.46	27.47	0	-461	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2243	7.84	0.38	12	0.05	5910.00	121688.00	52700	20221214	-12.05	45900	20230515	0.98	50800	-8.76	20230116	45900	0.98	20230515	52700	-12.05	20221214	45900	0.98	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
149	20230705	130319	57	100.00	KOSPI		화학	N	N	N	N	N	46400	-400	5	-0.85	74628650	1606	52.33	46850	46850	46350	60800	32800	46800	46468.65	27.47	0	-316	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2246	7.85	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.95	45900	20230515	1.09	50800	-8.66	20230116	45900	1.09	20230515	52700	-11.95	20221214	45900	1.09	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
150	20230705	120318	57	100.00	KOSPI		화학	N	N	N	N	N	46500	-300	5	-0.64	56175000	1208	39.36	46850	46850	46350	60800	32800	46800	46502.48	27.47	0	-258	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2251	7.87	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.76	45900	20230515	1.31	50800	-8.46	20230116	45900	1.31	20230515	52700	-11.76	20221214	45900	1.31	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
151	20230705	110320	57	100.00	KOSPI		화학	N	N	N	N	N	46550	-250	5	-0.53	17473950	375	12.22	46850	46850	46500	60800	32800	46800	46597.20	27.47	0	-172	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2253	7.88	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
152	20230705	100319	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-200	5	-0.43	4573700	98	3.19	46850	46850	46500	60800	32800	46800	46670.41	27.47	0	-79	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2255	7.88	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
153	20230705	090318	57	100.00	KOSPI		화학	N	N	N	N	N	46800	0	3	0.00	796100	17	0.55	46850	46850	46800	60800	32800	46800	46829.41	27.47	0	-13	47100	46950	46650	46500	46200	47025	46575	242	14000	5000	34630	50	1	4840000	2265	7.92	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1329624	N	N	22	N	N
154	20230704	160317	57	100.00	KOSPI		화학	N	N	N	N	N	46800	150	2	0.32	142960950	3069	118.08	46650	46800	46350	60600	32700	46650	46582.26	27.50	0	-644	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2265	7.92	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.20	45900	20230515	1.96	50800	-7.87	20230116	45900	1.96	20230515	52700	-11.20	20221214	45900	1.96	20230515	0.01	N	025000	5000	242 억	1330923	N	N	22	N	N
155	20230704	150315	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-50	5	-0.11	128349800	2756	106.04	46650	46650	46350	60600	32700	46650	46571.04	27.50	0	-588	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.06	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
156	20230704	140317	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-50	5	-0.11	104537100	2245	86.38	46650	46650	46350	60600	32700	46650	46564.41	27.50	0	-537	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
157	20230704	130314	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-50	5	-0.11	79234950	1702	65.49	46650	46650	46350	60600	32700	46650	46554.02	27.50	0	-428	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
158	20230704	120316	57	100.00	KOSPI		화학	N	N	N	N	N	46650	0	3	0.00	72569900	1559	59.98	46650	46650	46350	60600	32700	46650	46549.01	27.50	0	-420	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2258	7.89	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
159	20230704	110312	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-50	5	-0.11	59154350	1271	48.90	46650	46650	46350	60600	32700	46650	46541.58	27.50	0	-372	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
160	20230704	100312	57	100.00	KOSPI		화학	N	N	N	N	N	46650	0	3	0.00	31707050	682	26.24	46650	46650	46350	60600	32700	46650	46491.28	27.50	0	-250	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2258	7.89	0.38	12	0.01	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
161	20230704	090313	57	100.00	KOSPI		화학	N	N	N	N	N	46400	-250	5	-0.54	7486800	161	6.19	46650	46650	46400	60600	32700	46650	46501.86	27.50	0	-12	47116	46882	46716	46482	46316	46800	46400	242	13950	5000	34520	50	1	4840000	2246	7.85	0.38	12	0.00	5910.00	121688.00	52700	20221214	-11.95	45900	20230515	1.09	50800	-8.66	20230116	45900	1.09	20230515	52700	-11.95	20221214	45900	1.09	20230515	0.01	N	025000	5000	242 억	1330923	N	N	9	N	N
162	20230703	160311	57	100.00	KOSPI		화학	N	N	N	N	N	46650	-300	5	-0.64	121417300	2599	67.70	46950	46950	46550	61000	32900	46950	46716.93	27.51	0	-253	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2258	7.89	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.48	45900	20230515	1.63	50800	-8.17	20230116	45900	1.63	20230515	52700	-11.48	20221214	45900	1.63	20230515	0.01	N	025000	5000	242 억	1331454	N	N	9	N	N
163	20230703	150313	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-350	5	-0.75	114796950	2457	64.00	46950	46950	46550	61000	32900	46950	46722.41	27.51	0	-241	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
164	20230703	140312	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-350	5	-0.75	108547250	2323	60.51	46950	46950	46550	61000	32900	46950	46727.18	27.51	0	-231	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2255	7.88	0.38	12	0.05	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
165	20230703	130311	57	100.00	KOSPI		화학	N	N	N	N	N	46700	-250	5	-0.53	89011500	1904	49.60	46950	46950	46550	61000	32900	46950	46749.74	27.51	0	-195	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2260	7.90	0.38	12	0.04	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
166	20230703	120310	57	100.00	KOSPI		화학	N	N	N	N	N	46600	-350	5	-0.75	78786650	1685	43.89	46950	46950	46550	61000	32900	46950	46757.66	27.51	0	-167	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2255	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.57	45900	20230515	1.53	50800	-8.27	20230116	45900	1.53	20230515	52700	-11.57	20221214	45900	1.53	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
167	20230703	110312	57	100.00	KOSPI		화학	N	N	N	N	N	46550	-400	5	-0.85	71986050	1539	40.09	46950	46950	46550	61000	32900	46950	46774.56	27.51	0	-135	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2253	7.88	0.38	12	0.03	5910.00	121688.00	52700	20221214	-11.67	45900	20230515	1.42	50800	-8.37	20230116	45900	1.42	20230515	52700	-11.67	20221214	45900	1.42	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
168	20230703	100307	57	100.00	KOSPI		화학	N	N	N	N	N	46700	-250	5	-0.53	40928950	874	22.77	46950	46950	46700	61000	32900	46950	46829.46	27.51	0	-84	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2260	7.90	0.38	12	0.02	5910.00	121688.00	52700	20221214	-11.39	45900	20230515	1.74	50800	-8.07	20230116	45900	1.74	20230515	52700	-11.39	20221214	45900	1.74	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N
169	20230703	090308	57	100.00	KOSPI		화학	N	N	N	N	N	46900	-50	5	-0.11	2628600	56	1.46	46950	46950	46900	61000	32900	46950	46939.29	27.51	0	-5	47283	47116	46833	46666	46383	47200	46750	242	14050	5000	34740	50	1	4840000	2270	7.94	0.39	12	0.00	5910.00	121688.00	52700	20221214	-11.01	45900	20230515	2.18	50800	-7.68	20230116	45900	2.18	20230515	52700	-11.01	20221214	45900	2.18	20230515	0.01	N	025000	5000	242 억	1331454	N	N	30	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History