KissMeData/226320/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	160957	57	100.00	KOSPI		화학	N	N	N	N	N	12570	0	3	0.00	220032040	17647	87.77	12400	12680	12100	16340	8800	12570	12468.52	0.78	0	-740	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2757	-40.42	0.75	12	0.08	-311.00	16825.00	20950	20220922	-40.00	11130	20230726	12.94	20350	-38.23	20230210	11130	12.94	20230726	20950	-40.00	20220922	11130	12.94	20230726	1.38	N	226320	500	109 억	171739	N	N	45	N	N
3	20230731	150957	57	100.00	KOSPI		화학	N	N	N	N	N	12490	-80	5	-0.64	205355800	16479	81.96	12400	12680	12100	16340	8800	12570	12461.67	0.78	0	40	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2739	-40.16	0.74	12	0.08	-311.00	16825.00	20950	20220922	-40.38	11130	20230726	12.22	20350	-38.62	20230210	11130	12.22	20230726	20950	-40.38	20220922	11130	12.22	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
4	20230731	141002	57	100.00	KOSPI		화학	N	N	N	N	N	12560	-10	5	-0.08	109379190	8740	43.47	12400	12680	12400	16340	8800	12570	12514.78	0.78	0	-856	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2754	-40.39	0.75	12	0.04	-311.00	16825.00	20950	20220922	-40.05	11130	20230726	12.85	20350	-38.28	20230210	11130	12.85	20230726	20950	-40.05	20220922	11130	12.85	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
5	20230731	131001	57	100.00	KOSPI		화학	N	N	N	N	N	12500	-70	5	-0.56	88777130	7109	35.36	12400	12600	12400	16340	8800	12570	12487.99	0.78	0	-411	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2741	-40.19	0.74	12	0.03	-311.00	16825.00	20950	20220922	-40.33	11130	20230726	12.31	20350	-38.57	20230210	11130	12.31	20230726	20950	-40.33	20220922	11130	12.31	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
6	20230731	121010	57	100.00	KOSPI		화학	N	N	N	N	N	12500	-70	5	-0.56	67722770	5423	26.97	12400	12600	12400	16340	8800	12570	12488.06	0.78	0	-874	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2741	-40.19	0.74	12	0.02	-311.00	16825.00	20950	20220922	-40.33	11130	20230726	12.31	20350	-38.57	20230210	11130	12.31	20230726	20950	-40.33	20220922	11130	12.31	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
7	20230731	111013	57	100.00	KOSPI		화학	N	N	N	N	N	12560	-10	5	-0.08	56294200	4513	22.45	12400	12570	12400	16340	8800	12570	12473.79	0.78	0	-870	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2754	-40.39	0.75	12	0.02	-311.00	16825.00	20950	20220922	-40.05	11130	20230726	12.85	20350	-38.28	20230210	11130	12.85	20230726	20950	-40.05	20220922	11130	12.85	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
8	20230731	101008	57	100.00	KOSPI		화학	N	N	N	N	N	12530	-40	5	-0.32	38813610	3118	15.51	12400	12560	12400	16340	8800	12570	12448.24	0.78	0	-889	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2748	-40.29	0.74	12	0.01	-311.00	16825.00	20950	20220922	-40.19	11130	20230726	12.58	20350	-38.43	20230210	11130	12.58	20230726	20950	-40.19	20220922	11130	12.58	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
9	20230731	090958	57	100.00	KOSPI		화학	N	N	N	N	N	12530	-40	5	-0.32	8637320	694	3.45	12400	12560	12400	16340	8800	12570	12445.71	0.78	0	-1	13010	12790	12360	12140	11710	12900	12250	110	3770	500	9050	10	1	21929315	2748	-40.29	0.74	12	0.00	-311.00	16825.00	20950	20220922	-40.19	11130	20230726	12.58	20350	-38.43	20230210	11130	12.58	20230726	20950	-40.19	20220922	11130	12.58	20230726	1.38	N	226320	500	109 억	171739	N	N	20	N	N
10	20230728	161000	57	100.00	KOSPI		화학	N	N	N	N	N	12570	520	2	4.32	247442350	20089	55.59	11950	12580	11930	15660	8440	12050	12316.90	0.75	0	7392	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2757	-40.42	0.75	12	0.09	-311.00	16825.00	20950	20220922	-40.00	11130	20230726	12.94	20350	-38.23	20230210	11130	12.94	20230726	20950	-40.00	20220922	11130	12.94	20230726	1.40	N	226320	500	109 억	163983	N	N	20	N	N
11	20230728	150959	57	100.00	KOSPI		화학	N	N	N	N	N	12550	500	2	4.15	237681520	19312	53.44	11950	12580	11930	15660	8440	12050	12307.45	0.75	0	7064	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2752	-40.35	0.75	12	0.09	-311.00	16825.00	20950	20220922	-40.10	11130	20230726	12.76	20350	-38.33	20230210	11130	12.76	20230726	20950	-40.10	20220922	11130	12.76	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
12	20230728	140956	57	100.00	KOSPI		화학	N	N	N	N	N	12540	490	2	4.07	218808600	17806	49.27	11950	12540	11930	15660	8440	12050	12288.48	0.75	0	6975	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2750	-40.32	0.75	12	0.08	-311.00	16825.00	20950	20220922	-40.14	11130	20230726	12.67	20350	-38.38	20230210	11130	12.67	20230726	20950	-40.14	20220922	11130	12.67	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
13	20230728	131000	57	100.00	KOSPI		화학	N	N	N	N	N	12490	440	2	3.65	202017260	16464	45.56	11950	12530	11930	15660	8440	12050	12270.24	0.75	0	6471	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2739	-40.16	0.74	12	0.08	-311.00	16825.00	20950	20220922	-40.38	11130	20230726	12.22	20350	-38.62	20230210	11130	12.22	20230726	20950	-40.38	20220922	11130	12.22	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
14	20230728	120958	57	100.00	KOSPI		화학	N	N	N	N	N	12490	440	2	3.65	178096800	14537	40.23	11950	12530	11930	15660	8440	12050	12251.28	0.75	0	5793	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2739	-40.16	0.74	12	0.07	-311.00	16825.00	20950	20220922	-40.38	11130	20230726	12.22	20350	-38.62	20230210	11130	12.22	20230726	20950	-40.38	20220922	11130	12.22	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
15	20230728	111005	57	100.00	KOSPI		화학	N	N	N	N	N	12390	340	2	2.82	136619310	11209	31.02	11950	12480	11930	15660	8440	12050	12188.36	0.75	0	3551	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2717	-39.84	0.74	12	0.05	-311.00	16825.00	20950	20220922	-40.86	11130	20230726	11.32	20350	-39.12	20230210	11130	11.32	20230726	20950	-40.86	20220922	11130	11.32	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
16	20230728	100954	57	100.00	KOSPI		화학	N	N	N	N	N	12390	340	2	2.82	103489660	8534	23.62	11950	12390	11930	15660	8440	12050	12126.75	0.75	0	2898	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2717	-39.84	0.74	12	0.04	-311.00	16825.00	20950	20220922	-40.86	11130	20230726	11.32	20350	-39.12	20230210	11130	11.32	20230726	20950	-40.86	20220922	11130	11.32	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
17	20230728	091003	57	100.00	KOSPI		화학	N	N	N	N	N	11960	-90	5	-0.75	37676750	3141	8.69	11950	12080	11930	15660	8440	12050	11995.14	0.75	0	1677	12916	12482	11936	11502	10956	12700	11720	110	3610	500	8670	10	1	21929315	2623	-38.46	0.71	12	0.01	-311.00	16825.00	20950	20220922	-42.91	11130	20230726	7.46	20350	-41.23	20230210	11130	7.46	20230726	20950	-42.91	20220922	11130	7.46	20230726	1.40	N	226320	500	109 억	163983	N	N	285	N	N
18	20230727	160955	57	100.00	KOSPI		화학	N	N	N	N	N	12050	660	2	5.79	427240790	35333	45.29	11390	12370	11390	14800	7980	11390	12092.09	0.68	1866	13210	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2642	-38.75	0.72	12	0.16	-311.00	16825.00	20950	20220922	-42.48	11130	20230726	8.27	20350	-40.79	20230210	11130	8.27	20230726	20950	-42.48	20220922	11130	8.27	20230726	1.39	N	226320	500	109 억	149697	N	N	285	N	N
19	20230727	150955	57	100.00	KOSPI		화학	N	N	N	N	N	12150	760	2	6.67	399181750	33014	42.32	11390	12370	11390	14800	7980	11390	12091.29	0.68	1866	12493	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2664	-39.07	0.72	12	0.15	-311.00	16825.00	20950	20220922	-42.00	11130	20230726	9.16	20350	-40.29	20230210	11130	9.16	20230726	20950	-42.00	20220922	11130	9.16	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
20	20230727	140950	57	100.00	KOSPI		화학	N	N	N	N	N	12180	790	2	6.94	381708400	31577	40.48	11390	12370	11390	14800	7980	11390	12088.18	0.68	1866	12000	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2671	-39.16	0.72	12	0.14	-311.00	16825.00	20950	20220922	-41.86	11130	20230726	9.43	20350	-40.15	20230210	11130	9.43	20230726	20950	-41.86	20220922	11130	9.43	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
21	20230727	130949	57	100.00	KOSPI		화학	N	N	N	N	N	12140	750	2	6.58	359944310	29786	38.18	11390	12370	11390	14800	7980	11390	12084.35	0.68	1866	11059	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2662	-39.04	0.72	12	0.14	-311.00	16825.00	20950	20220922	-42.05	11130	20230726	9.07	20350	-40.34	20230210	11130	9.07	20230726	20950	-42.05	20220922	11130	9.07	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
22	20230727	120953	57	100.00	KOSPI		화학	N	N	N	N	N	12160	770	2	6.76	340143950	28154	36.09	11390	12370	11390	14800	7980	11390	12081.55	0.68	1866	10401	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2667	-39.10	0.72	12	0.13	-311.00	16825.00	20950	20220922	-41.96	11130	20230726	9.25	20350	-40.25	20230210	11130	9.25	20230726	20950	-41.96	20220922	11130	9.25	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
23	20230727	110956	57	100.00	KOSPI		화학	N	N	N	N	N	12280	890	2	7.81	299214570	24795	31.78	11390	12370	11390	14800	7980	11390	12067.54	0.68	1866	9211	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2693	-39.49	0.73	12	0.11	-311.00	16825.00	20950	20220922	-41.38	11130	20230726	10.33	20350	-39.66	20230210	11130	10.33	20230726	20950	-41.38	20220922	11130	10.33	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
24	20230727	100952	57	100.00	KOSPI		화학	N	N	N	N	N	12230	840	2	7.37	214628140	17908	22.95	11390	12240	11390	14800	7980	11390	11985.04	0.68	1866	7120	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2682	-39.32	0.73	12	0.08	-311.00	16825.00	20950	20220922	-41.62	11130	20230726	9.88	20350	-39.90	20230210	11130	9.88	20230726	20950	-41.62	20220922	11130	9.88	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
25	20230727	090950	57	100.00	KOSPI		화학	N	N	N	N	N	11850	460	2	4.04	42760360	3669	4.70	11390	11850	11390	14800	7980	11390	11654.50	0.68	1866	134	12856	12122	11626	10892	10396	11875	10645	110	3410	500	8200	10	1	21929315	2599	-38.10	0.70	12	0.02	-311.00	16825.00	20950	20220922	-43.44	11130	20230726	6.47	20350	-41.77	20230210	11130	6.47	20230726	20950	-43.44	20220922	11130	6.47	20230726	1.39	N	226320	500	109 억	149697	N	N	74	N	N
26	20230726	160949	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11390	-1080	5	-8.66	899414610	77752	198.78	12300	12360	11130	16210	8730	12470	11567.80	0.67	0	1930	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2498	-36.62	0.68	12	0.35	-311.00	16825.00	20950	20220922	-45.63	11130	20230726	2.34	20350	-44.03	20230210	11130	2.34	20230726	20950	-45.63	20220922	11130	2.34	20230726	1.37	N	226320	500	109 억	147831	N	N	74	N	N
27	20230726	150954	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11270	-1200	5	-9.62	759459150	65395	167.19	12300	12360	11130	16210	8730	12470	11613.41	0.67	0	-3940	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2471	-36.24	0.67	12	0.30	-311.00	16825.00	20950	20220922	-46.21	11130	20230726	1.26	20350	-44.62	20230210	11130	1.26	20230726	20950	-46.21	20220922	11130	1.26	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
28	20230726	140947	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11270	-1200	5	-9.62	607000630	51961	132.85	12300	12360	11130	16210	8730	12470	11681.85	0.67	0	-5948	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2471	-36.24	0.67	12	0.24	-311.00	16825.00	20950	20220922	-46.21	11130	20230726	1.26	20350	-44.62	20230210	11130	1.26	20230726	20950	-46.21	20220922	11130	1.26	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
29	20230726	130944	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11260	-1210	5	-9.70	547545390	46713	119.43	12300	12360	11130	16210	8730	12470	11721.48	0.67	0	-5524	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2469	-36.21	0.67	12	0.21	-311.00	16825.00	20950	20220922	-46.25	11130	20230726	1.17	20350	-44.67	20230210	11130	1.17	20230726	20950	-46.25	20220922	11130	1.17	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
30	20230726	120948	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11600	-870	5	-6.98	467874850	39720	101.55	12300	12360	11130	16210	8730	12470	11779.33	0.67	0	-4449	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2544	-37.30	0.69	12	0.18	-311.00	16825.00	20950	20220922	-44.63	11130	20230726	4.22	20350	-43.00	20230210	11130	4.22	20230726	20950	-44.63	20220922	11130	4.22	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
31	20230726	110942	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11520	-950	5	-7.62	400328130	33882	86.62	12300	12360	11130	16210	8730	12470	11815.36	0.67	0	-4780	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2526	-37.04	0.68	12	0.15	-311.00	16825.00	20950	20220922	-45.01	11130	20230726	3.50	20350	-43.39	20230210	11130	3.50	20230726	20950	-45.01	20220922	11130	3.50	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
32	20230726	100950	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	11700	-770	5	-6.17	231943850	19265	49.25	12300	12360	11700	16210	8730	12470	12039.65	0.67	0	-5021	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2566	-37.62	0.70	12	0.09	-311.00	16825.00	20950	20220922	-44.15	11700	20230726	0.00	20350	-42.51	20230210	11700	0.00	20230726	20950	-44.15	20220922	11700	0.00	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
33	20230726	090944	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12100	-370	5	-2.97	69684810	5691	14.55	12300	12360	12050	16210	8730	12470	12244.74	0.67	0	-2588	13163	12816	12583	12236	12003	12700	12120	110	3740	500	8970	10	1	21929315	2653	-38.91	0.72	12	0.03	-311.00	16825.00	20950	20220922	-42.24	12050	20230726	0.41	20350	-40.54	20230210	12050	0.41	20230726	20950	-42.24	20220922	12050	0.41	20230726	1.37	N	226320	500	109 억	147831	N	N	22	N	N
34	20230725	160941	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12470	-460	5	-3.56	487244340	38998	116.82	12770	12930	12350	16800	9060	12930	12494.09	0.70	0	-2708	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2735	-40.10	0.74	12	0.18	-311.00	16825.00	20950	20220922	-40.48	12350	20230725	0.97	20350	-38.72	20230210	12350	0.97	20230725	20950	-40.48	20220922	12350	0.97	20230725	1.38	N	226320	500	109 억	152959	N	N	22	N	N
35	20230725	150930	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12410	-520	5	-4.02	470093770	37618	112.68	12770	12930	12350	16800	9060	12930	12496.51	0.70	0	-2650	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2721	-39.90	0.74	12	0.17	-311.00	16825.00	20950	20220922	-40.76	12350	20230725	0.49	20350	-39.02	20230210	12350	0.49	20230725	20950	-40.76	20220922	12350	0.49	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
36	20230725	140928	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12360	-570	5	-4.41	409704970	32743	98.08	12770	12930	12350	16800	9060	12930	12512.75	0.70	0	-2290	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2710	-39.74	0.73	12	0.15	-311.00	16825.00	20950	20220922	-41.00	12350	20230725	0.08	20350	-39.26	20230210	12350	0.08	20230725	20950	-41.00	20220922	12350	0.08	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
37	20230725	130939	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12410	-520	5	-4.02	348476320	27795	83.26	12770	12930	12360	16800	9060	12930	12537.37	0.70	0	-1809	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2721	-39.90	0.74	12	0.13	-311.00	16825.00	20950	20220922	-40.76	12360	20230725	0.40	20350	-39.02	20230210	12360	0.40	20230725	20950	-40.76	20220922	12360	0.40	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
38	20230725	120939	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12430	-500	5	-3.87	315767340	25161	75.37	12770	12930	12360	16800	9060	12930	12549.87	0.70	0	-2114	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2726	-39.97	0.74	12	0.11	-311.00	16825.00	20950	20220922	-40.67	12360	20230725	0.57	20350	-38.92	20230210	12360	0.57	20230725	20950	-40.67	20220922	12360	0.57	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
39	20230725	110938	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12400	-530	5	-4.10	268677080	21375	64.03	12770	12930	12360	16800	9060	12930	12569.69	0.70	0	-2312	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2719	-39.87	0.74	12	0.10	-311.00	16825.00	20950	20220922	-40.81	12360	20230725	0.32	20350	-39.07	20230210	12360	0.32	20230725	20950	-40.81	20220922	12360	0.32	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
40	20230725	100936	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12530	-400	5	-3.09	165169410	13068	39.14	12770	12930	12530	16800	9060	12930	12639.23	0.70	0	-993	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2748	-40.29	0.74	12	0.06	-311.00	16825.00	20950	20220922	-40.19	12530	20230725	0.00	20350	-38.43	20230210	12530	0.00	20230725	20950	-40.19	20220922	12530	0.00	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
41	20230725	090936	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12720	-210	5	-1.62	46349970	3633	10.88	12770	12930	12670	16800	9060	12930	12758.04	0.70	0	-1389	13896	13412	13136	12652	12376	13275	12515	110	3870	500	9300	10	1	21929315	2789	-40.90	0.76	12	0.02	-311.00	16825.00	20950	20220922	-39.28	12670	20230725	0.39	20350	-37.49	20230210	12670	0.39	20230725	20950	-39.28	20220922	12670	0.39	20230725	1.38	N	226320	500	109 억	152959	N	N	7	N	N
42	20230724	160937	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12930	-530	5	-3.94	433126100	33186	237.40	13620	13620	12860	17490	9430	13460	13051.47	0.72	0	-4699	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2835	-41.58	0.77	12	0.15	-311.00	16825.00	20950	20220922	-38.28	12860	20230724	0.54	20350	-36.46	20230210	12860	0.54	20230724	20950	-38.28	20220922	12860	0.54	20230724	1.38	N	226320	500	109 억	157772	N	N	7	N	N
43	20230724	150934	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12880	-580	5	-4.31	429159820	32879	235.20	13620	13620	12860	17490	9430	13460	13052.70	0.72	0	-4740	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2824	-41.41	0.77	12	0.15	-311.00	16825.00	20950	20220922	-38.52	12860	20230724	0.16	20350	-36.71	20230210	12860	0.16	20230724	20950	-38.52	20220922	12860	0.16	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
44	20230724	140931	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12900	-560	5	-4.16	372175760	28460	203.59	13620	13620	12860	17490	9430	13460	13077.15	0.72	0	-4720	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2829	-41.48	0.77	12	0.13	-311.00	16825.00	20950	20220922	-38.42	12860	20230724	0.31	20350	-36.61	20230210	12860	0.31	20230724	20950	-38.42	20220922	12860	0.31	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
45	20230724	130932	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12930	-530	5	-3.94	355595570	27173	194.38	13620	13620	12860	17490	9430	13460	13086.36	0.72	0	-4616	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2835	-41.58	0.77	12	0.12	-311.00	16825.00	20950	20220922	-38.28	12860	20230724	0.54	20350	-36.46	20230210	12860	0.54	20230724	20950	-38.28	20220922	12860	0.54	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
46	20230724	120932	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	12940	-520	5	-3.86	289912730	22076	157.92	13620	13620	12910	17490	9430	13460	13132.48	0.72	0	-4684	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2838	-41.61	0.77	12	0.10	-311.00	16825.00	20950	20220922	-38.23	12910	20230724	0.23	20350	-36.41	20230210	12910	0.23	20230724	20950	-38.23	20220922	12910	0.23	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
47	20230724	110937	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13000	-460	5	-3.42	207579180	15738	112.58	13620	13620	13000	17490	9430	13460	13189.68	0.72	0	-1626	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2851	-41.80	0.77	12	0.07	-311.00	16825.00	20950	20220922	-37.95	13000	20230724	0.00	20350	-36.12	20230210	13000	0.00	20230724	20950	-37.95	20220922	13000	0.00	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
48	20230724	100928	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13110	-350	5	-2.60	137815020	10398	74.38	13620	13620	13100	17490	9430	13460	13253.99	0.72	0	-1261	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2875	-42.15	0.78	12	0.05	-311.00	16825.00	20950	20220922	-37.42	13100	20230724	0.08	20350	-35.58	20230210	13100	0.08	20230724	20950	-37.42	20220922	13100	0.08	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
49	20230724	090933	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13290	-170	5	-1.26	32683320	2416	17.28	13620	13620	13290	17490	9430	13460	13527.86	0.72	0	-408	13680	13570	13450	13340	13220	13625	13395	110	4030	500	9690	10	1	21929315	2914	-42.73	0.79	12	0.01	-311.00	16825.00	20950	20220922	-36.56	13290	20230724	0.00	20350	-34.69	20230210	13290	0.00	20230724	20950	-36.56	20220922	13290	0.00	20230724	1.38	N	226320	500	109 억	157772	N	N	9	N	N
50	20230721	160923	57	100.00	KOSPI		화학	N	N	N	N	N	13460	110	2	0.82	187891180	13978	111.98	13450	13560	13330	17350	9350	13350	13441.91	0.72	0	-1245	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2952	-43.28	0.80	12	0.06	-311.00	16825.00	20950	20220922	-35.75	13290	20230720	1.28	20350	-33.86	20230210	13290	1.28	20230720	20950	-35.75	20220922	13290	1.28	20230720	1.39	N	226320	500	109 억	157999	N	N	9	N	N
51	20230721	150926	57	100.00	KOSPI		화학	N	N	N	N	N	13450	100	2	0.75	178994400	13317	106.68	13450	13560	13330	17350	9350	13350	13441.05	0.72	0	-1237	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2949	-43.25	0.80	12	0.06	-311.00	16825.00	20950	20220922	-35.80	13290	20230720	1.20	20350	-33.91	20230210	13290	1.20	20230720	20950	-35.80	20220922	13290	1.20	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
52	20230721	140923	57	100.00	KOSPI		화학	N	N	N	N	N	13450	100	2	0.75	153362120	11413	91.43	13450	13560	13330	17350	9350	13350	13437.49	0.72	0	-863	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2949	-43.25	0.80	12	0.05	-311.00	16825.00	20950	20220922	-35.80	13290	20230720	1.20	20350	-33.91	20230210	13290	1.20	20230720	20950	-35.80	20220922	13290	1.20	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
53	20230721	130925	57	100.00	KOSPI		화학	N	N	N	N	N	13530	180	2	1.35	148075390	11021	88.29	13450	13560	13330	17350	9350	13350	13435.75	0.72	0	-624	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2967	-43.50	0.80	12	0.05	-311.00	16825.00	20950	20220922	-35.42	13290	20230720	1.81	20350	-33.51	20230210	13290	1.81	20230720	20950	-35.42	20220922	13290	1.81	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
54	20230721	120938	57	100.00	KOSPI		화학	N	N	N	N	N	13540	190	2	1.42	140544730	10463	83.82	13450	13560	13330	17350	9350	13350	13432.55	0.72	0	-418	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2969	-43.54	0.80	12	0.05	-311.00	16825.00	20950	20220922	-35.37	13290	20230720	1.88	20350	-33.46	20230210	13290	1.88	20230720	20950	-35.37	20220922	13290	1.88	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
55	20230721	110933	57	100.00	KOSPI		화학	N	N	N	N	N	13560	210	2	1.57	123728560	9221	73.87	13450	13560	13330	17350	9350	13350	13418.13	0.72	0	86	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2974	-43.60	0.81	12	0.04	-311.00	16825.00	20950	20220922	-35.27	13290	20230720	2.03	20350	-33.37	20230210	13290	2.03	20230720	20950	-35.27	20220922	13290	2.03	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
56	20230721	100932	57	100.00	KOSPI		화학	N	N	N	N	N	13380	30	2	0.22	43001470	3219	25.79	13450	13450	13330	17350	9350	13350	13358.64	0.72	0	-659	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2934	-43.02	0.80	12	0.01	-311.00	16825.00	20950	20220922	-36.13	13290	20230720	0.68	20350	-34.25	20230210	13290	0.68	20230720	20950	-36.13	20220922	13290	0.68	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
57	20230721	090929	57	100.00	KOSPI		화학	N	N	N	N	N	13430	80	2	0.60	9155860	682	5.46	13450	13450	13350	17350	9350	13350	13425.01	0.72	0	-205	13483	13416	13353	13286	13223	13415	13285	110	4000	500	9610	10	1	21929315	2945	-43.18	0.80	12	0.00	-311.00	16825.00	20950	20220922	-35.89	13290	20230720	1.05	20350	-34.00	20230210	13290	1.05	20230720	20950	-35.89	20220922	13290	1.05	20230720	1.39	N	226320	500	109 억	157999	N	N	0	N	N
58	20230720	160921	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13350	-110	5	-0.82	163566500	12275	91.58	13350	13420	13290	17490	9430	13460	13325.01	0.71	0	1672	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2928	-42.93	0.79	12	0.06	-311.00	16825.00	20950	20220922	-36.28	13290	20230720	0.45	20350	-34.40	20230210	13290	0.45	20230720	20950	-36.28	20220922	13290	0.45	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
59	20230720	150922	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13330	-130	5	-0.97	151959940	11404	85.08	13350	13420	13290	17490	9430	13460	13325.14	0.71	0	1587	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2923	-42.86	0.79	12	0.05	-311.00	16825.00	20950	20220922	-36.37	13290	20230720	0.30	20350	-34.50	20230210	13290	0.30	20230720	20950	-36.37	20220922	13290	0.30	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
60	20230720	140920	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13290	-170	5	-1.26	141404330	10611	79.16	13350	13420	13290	17490	9430	13460	13326.20	0.71	0	1374	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2914	-42.73	0.79	12	0.05	-311.00	16825.00	20950	20220922	-36.56	13290	20230720	0.00	20350	-34.69	20230210	13290	0.00	20230720	20950	-36.56	20220922	13290	0.00	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
61	20230720	130921	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13300	-160	5	-1.19	125804440	9439	70.42	13350	13420	13290	17490	9430	13460	13328.15	0.71	0	1262	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2917	-42.77	0.79	12	0.04	-311.00	16825.00	20950	20220922	-36.52	13290	20230720	0.08	20350	-34.64	20230210	13290	0.08	20230720	20950	-36.52	20220922	13290	0.08	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
62	20230720	120929	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13350	-110	5	-0.82	83953970	6296	46.97	13350	13420	13290	17490	9430	13460	13334.49	0.71	0	1148	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2928	-42.93	0.79	12	0.03	-311.00	16825.00	20950	20220922	-36.28	13290	20230720	0.45	20350	-34.40	20230210	13290	0.45	20230720	20950	-36.28	20220922	13290	0.45	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
63	20230720	110925	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13310	-150	5	-1.11	79579690	5968	44.52	13350	13420	13290	17490	9430	13460	13334.40	0.71	0	1032	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2919	-42.80	0.79	12	0.03	-311.00	16825.00	20950	20220922	-36.47	13290	20230720	0.15	20350	-34.59	20230210	13290	0.15	20230720	20950	-36.47	20220922	13290	0.15	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
64	20230720	100915	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13410	-50	5	-0.37	49448630	3705	27.64	13350	13420	13290	17490	9430	13460	13346.46	0.71	0	110	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2941	-43.12	0.80	12	0.02	-311.00	16825.00	20950	20220922	-35.99	13290	20230720	0.90	20350	-34.10	20230210	13290	0.90	20230720	20950	-35.99	20220922	13290	0.90	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
65	20230720	090917	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13420	-40	5	-0.30	8905600	667	4.98	13350	13420	13290	17490	9430	13460	13351.72	0.71	0	-8	13693	13576	13483	13366	13273	13530	13320	110	4030	500	9690	10	1	21929315	2943	-43.15	0.80	12	0.00	-311.00	16825.00	20950	20220922	-35.94	13290	20230720	0.98	20350	-34.05	20230210	13290	0.98	20230720	20950	-35.94	20220922	13290	0.98	20230720	1.40	N	226320	500	109 억	156029	N	N	1	N	N
66	20230719	160933	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13460	-140	5	-1.03	175284560	13023	85.39	13600	13600	13390	17680	9520	13600	13459.61	0.72	0	-2394	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2952	-43.28	0.80	12	0.06	-311.00	16825.00	20950	20220922	-35.75	13390	20230719	0.52	20350	-33.86	20230210	13390	0.52	20230719	20950	-35.75	20220922	13390	0.52	20230719	1.39	N	226320	500	109 억	158423	N	N	1	N	N
67	20230719	150933	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13390	-210	5	-1.54	173144680	12864	84.34	13600	13600	13390	17680	9520	13600	13459.63	0.72	0	-2456	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2936	-43.05	0.80	12	0.06	-311.00	16825.00	20950	20220922	-36.09	13390	20230719	0.00	20350	-34.20	20230210	13390	0.00	20230719	20950	-36.09	20220922	13390	0.00	20230719	1.39	N	226320	500	109 억	158423	N	N	78	N	N
68	20230719	140935	57	100.00	KOSPI		화학	N	N	N	N	N	13440	-160	5	-1.18	125176730	9287	60.89	13600	13600	13410	17680	9520	13600	13478.70	0.72	0	-2562	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2947	-43.22	0.80	12	0.04	-311.00	16825.00	20950	20220922	-35.85	13400	20230717	0.30	20350	-33.96	20230210	13400	0.30	20230717	20950	-35.85	20220922	13400	0.30	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
69	20230719	130923	57	100.00	KOSPI		화학	N	N	N	N	N	13460	-140	5	-1.03	117722660	8733	57.26	13600	13600	13410	17680	9520	13600	13480.21	0.72	0	-2594	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2952	-43.28	0.80	12	0.04	-311.00	16825.00	20950	20220922	-35.75	13400	20230717	0.45	20350	-33.86	20230210	13400	0.45	20230717	20950	-35.75	20220922	13400	0.45	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
70	20230719	120938	57	100.00	KOSPI		화학	N	N	N	N	N	13500	-100	5	-0.74	115319010	8555	56.09	13600	13600	13410	17680	9520	13600	13479.72	0.72	0	-2709	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2960	-43.41	0.80	12	0.04	-311.00	16825.00	20950	20220922	-35.56	13400	20230717	0.75	20350	-33.66	20230210	13400	0.75	20230717	20950	-35.56	20220922	13400	0.75	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
71	20230719	110936	57	100.00	KOSPI		화학	N	N	N	N	N	13560	-40	5	-0.29	77702270	5763	37.79	13600	13600	13410	17680	9520	13600	13482.96	0.72	0	-2233	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2974	-43.60	0.81	12	0.03	-311.00	16825.00	20950	20220922	-35.27	13400	20230717	1.19	20350	-33.37	20230210	13400	1.19	20230717	20950	-35.27	20220922	13400	1.19	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
72	20230719	100927	57	100.00	KOSPI		화학	N	N	N	N	N	13420	-180	5	-1.32	43623280	3236	21.22	13600	13600	13410	17680	9520	13600	13480.62	0.72	0	-2054	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2943	-43.15	0.80	12	0.01	-311.00	16825.00	20950	20220922	-35.94	13400	20230717	0.15	20350	-34.05	20230210	13400	0.15	20230717	20950	-35.94	20220922	13400	0.15	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
73	20230719	090928	57	100.00	KOSPI		화학	N	N	N	N	N	13560	-40	5	-0.29	9031590	666	4.37	13600	13600	13560	17680	9520	13600	13560.95	0.72	0	-554	14106	13852	13696	13442	13286	13775	13365	110	4080	500	9790	10	1	21929315	2974	-43.60	0.81	12	0.00	-311.00	16825.00	20950	20220922	-35.27	13400	20230717	1.19	20350	-33.37	20230210	13400	1.19	20230717	20950	-35.27	20220922	13400	1.19	20230717	1.39	N	226320	500	109 억	158423	N	N	78	N	N
74	20230718	160926	57	100.00	KOSPI		화학	N	N	N	N	N	13600	-220	5	-1.59	208435560	15252	61.84	13690	13950	13540	17960	9680	13820	13666.11	0.73	0	-2503	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	2982	-43.73	0.81	12	0.07	-311.00	16825.00	20950	20220922	-35.08	13400	20230717	1.49	20350	-33.17	20230210	13400	1.49	20230717	20950	-35.08	20220922	13400	1.49	20230717	1.38	N	226320	500	109 억	160820	N	N	78	N	N
75	20230718	150925	57	100.00	KOSPI		화학	N	N	N	N	N	13600	-220	5	-1.59	196693860	14388	58.34	13690	13950	13540	17960	9680	13820	13670.69	0.73	0	-2455	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	2982	-43.73	0.81	12	0.07	-311.00	16825.00	20950	20220922	-35.08	13400	20230717	1.49	20350	-33.17	20230210	13400	1.49	20230717	20950	-35.08	20220922	13400	1.49	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
76	20230718	140922	57	100.00	KOSPI		화학	N	N	N	N	N	13570	-250	5	-1.81	171157290	12505	50.70	13690	13950	13560	17960	9680	13820	13687.11	0.73	0	-2024	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	2976	-43.63	0.81	12	0.06	-311.00	16825.00	20950	20220922	-35.23	13400	20230717	1.27	20350	-33.32	20230210	13400	1.27	20230717	20950	-35.23	20220922	13400	1.27	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
77	20230718	130922	57	100.00	KOSPI		화학	N	N	N	N	N	13560	-260	5	-1.88	165556330	12093	49.03	13690	13950	13560	17960	9680	13820	13690.26	0.73	0	-1981	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	2974	-43.60	0.81	12	0.06	-311.00	16825.00	20950	20220922	-35.27	13400	20230717	1.19	20350	-33.37	20230210	13400	1.19	20230717	20950	-35.27	20220922	13400	1.19	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
78	20230718	120931	57	100.00	KOSPI		화학	N	N	N	N	N	13680	-140	5	-1.01	135741410	9906	40.17	13690	13950	13680	17960	9680	13820	13702.95	0.73	0	-1536	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	3000	-43.99	0.81	12	0.05	-311.00	16825.00	20950	20220922	-34.70	13400	20230717	2.09	20350	-32.78	20230210	13400	2.09	20230717	20950	-34.70	20220922	13400	2.09	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
79	20230718	110930	57	100.00	KOSPI		화학	N	N	N	N	N	13720	-100	5	-0.72	74385110	5423	21.99	13690	13950	13690	17960	9680	13820	13716.60	0.73	0	-981	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	3009	-44.12	0.82	12	0.02	-311.00	16825.00	20950	20220922	-34.51	13400	20230717	2.39	20350	-32.58	20230210	13400	2.39	20230717	20950	-34.51	20220922	13400	2.39	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
80	20230718	100922	57	100.00	KOSPI		화학	N	N	N	N	N	13700	-120	5	-0.87	65311810	4761	19.30	13690	13950	13690	17960	9680	13820	13718.09	0.73	0	-895	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	3004	-44.05	0.81	12	0.02	-311.00	16825.00	20950	20220922	-34.61	13400	20230717	2.24	20350	-32.68	20230210	13400	2.24	20230717	20950	-34.61	20220922	13400	2.24	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
81	20230718	090920	57	100.00	KOSPI		화학	N	N	N	N	N	13730	-90	5	-0.65	12088780	880	3.57	13690	13950	13690	17960	9680	13820	13737.25	0.73	0	109	14140	13980	13690	13530	13240	14060	13610	110	4140	500	9950	10	1	21929315	3011	-44.15	0.82	12	0.00	-311.00	16825.00	20950	20220922	-34.46	13400	20230717	2.46	20350	-32.53	20230210	13400	2.46	20230717	20950	-34.46	20220922	13400	2.46	20230717	1.38	N	226320	500	109 억	160820	N	N	48	N	N
82	20230717	160921	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13820	220	2	1.62	334872060	24663	49.03	13550	13850	13400	17680	9520	13600	13577.45	0.71	0	4116	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	3031	-44.44	0.82	12	0.11	-311.00	16825.00	20950	20220922	-34.03	13400	20230717	3.13	20350	-32.09	20230210	13400	3.13	20230717	20950	-34.03	20220922	13400	3.13	20230717	1.35	N	226320	500	109 억	155593	N	N	48	N	N
83	20230717	150918	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13820	220	2	1.62	321554060	23700	47.12	13550	13820	13400	17680	9520	13600	13567.68	0.71	0	4079	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	3031	-44.44	0.82	12	0.11	-311.00	16825.00	20950	20220922	-34.03	13400	20230717	3.13	20350	-32.09	20230210	13400	3.13	20230717	20950	-34.03	20220922	13400	3.13	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
84	20230717	140921	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13700	100	2	0.74	273558260	20205	40.17	13550	13760	13400	17680	9520	13600	13539.14	0.71	0	2211	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	3004	-44.05	0.81	12	0.09	-311.00	16825.00	20950	20220922	-34.61	13400	20230717	2.24	20350	-32.68	20230210	13400	2.24	20230717	20950	-34.61	20220922	13400	2.24	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
85	20230717	130911	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13610	10	2	0.07	260198140	19227	38.23	13550	13760	13400	17680	9520	13600	13532.96	0.71	0	2101	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	2985	-43.76	0.81	12	0.09	-311.00	16825.00	20950	20220922	-35.04	13400	20230717	1.57	20350	-33.12	20230210	13400	1.57	20230717	20950	-35.04	20220922	13400	1.57	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
86	20230717	120923	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13680	80	2	0.59	223255570	16515	32.83	13550	13760	13400	17680	9520	13600	13518.35	0.71	0	2082	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	3000	-43.99	0.81	12	0.08	-311.00	16825.00	20950	20220922	-34.70	13400	20230717	2.09	20350	-32.78	20230210	13400	2.09	20230717	20950	-34.70	20220922	13400	2.09	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
87	20230717	110913	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13690	90	2	0.66	199839900	14797	29.42	13550	13760	13400	17680	9520	13600	13505.43	0.71	0	2219	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	3002	-44.02	0.81	12	0.07	-311.00	16825.00	20950	20220922	-34.65	13400	20230717	2.16	20350	-32.73	20230210	13400	2.16	20230717	20950	-34.65	20220922	13400	2.16	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
88	20230717	100914	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13570	-30	5	-0.22	93519250	6940	13.80	13550	13710	13400	17680	9520	13600	13475.40	0.71	0	139	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	2976	-43.63	0.81	12	0.03	-311.00	16825.00	20950	20220922	-35.23	13400	20230717	1.27	20350	-33.32	20230210	13400	1.27	20230717	20950	-35.23	20220922	13400	1.27	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
89	20230717	090914	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13530	-70	5	-0.51	19106100	1411	2.81	13550	13710	13490	17680	9520	13600	13540.82	0.71	0	-941	14253	13926	13713	13386	13173	13820	13280	110	4080	500	9790	10	1	21929315	2967	-43.50	0.80	12	0.01	-311.00	16825.00	20950	20220922	-35.42	13490	20230717	0.30	20350	-33.51	20230210	13490	0.30	20230717	20950	-35.42	20220922	13490	0.30	20230717	1.35	N	226320	500	109 억	155593	N	N	0	N	N
90	20230714	160913	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13600	-290	5	-2.09	680334270	49753	60.40	13870	14040	13500	18050	9730	13890	13674.44	0.71	0	-584	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	2982	-43.73	0.81	12	0.23	-311.00	16825.00	20950	20220922	-35.08	13500	20230714	0.74	20350	-33.17	20230210	13500	0.74	20230714	20950	-35.08	20220922	13500	0.74	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
91	20230714	150916	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13620	-270	5	-1.94	650941270	47594	57.78	13870	14040	13500	18050	9730	13890	13676.96	0.71	0	-809	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	2987	-43.79	0.81	12	0.22	-311.00	16825.00	20950	20220922	-34.99	13500	20230714	0.89	20350	-33.07	20230210	13500	0.89	20230714	20950	-34.99	20220922	13500	0.89	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
92	20230714	140921	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13570	-320	5	-2.30	564216080	41235	50.06	13870	14040	13500	18050	9730	13890	13682.94	0.71	0	-3444	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	2976	-43.63	0.81	12	0.19	-311.00	16825.00	20950	20220922	-35.23	13500	20230714	0.52	20350	-33.32	20230210	13500	0.52	20230714	20950	-35.23	20220922	13500	0.52	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
93	20230714	130909	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13590	-300	5	-2.16	496834320	36284	44.05	13870	14040	13500	18050	9730	13890	13692.93	0.71	0	-2593	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	2980	-43.70	0.81	12	0.17	-311.00	16825.00	20950	20220922	-35.13	13500	20230714	0.67	20350	-33.22	20230210	13500	0.67	20230714	20950	-35.13	20220922	13500	0.67	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
94	20230714	120908	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13510	-380	5	-2.74	443939080	32375	39.30	13870	14040	13500	18050	9730	13890	13712.40	0.71	0	-1852	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	2963	-43.44	0.80	12	0.15	-311.00	16825.00	20950	20220922	-35.51	13500	20230714	0.07	20350	-33.61	20230210	13500	0.07	20230714	20950	-35.51	20220922	13500	0.07	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
95	20230714	110920	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13690	-200	5	-1.44	234658420	16963	20.59	13870	14040	13670	18050	9730	13890	13833.54	0.71	0	-1519	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	3002	-44.02	0.81	12	0.08	-311.00	16825.00	20950	20220922	-34.65	13670	20230714	0.15	20350	-32.73	20230210	13670	0.15	20230714	20950	-34.65	20220922	13670	0.15	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
96	20230714	100920	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	13880	-10	5	-0.07	119754170	8604	10.45	13870	14040	13830	18050	9730	13890	13918.43	0.71	0	-871	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	3044	-44.63	0.82	12	0.04	-311.00	16825.00	20950	20220922	-33.75	13830	20230714	0.36	20350	-31.79	20230210	13830	0.36	20230714	20950	-33.75	20220922	13830	0.36	20230714	1.36	N	226320	500	109 억	154904	N	N	34	N	N
97	20230714	090916	57	100.00	KOSPI		화학	N	N	N	N	N	13920	30	2	0.22	30606060	2192	2.66	13870	14040	13870	18050	9730	13890	13962.62	0.71	0	50	15003	14446	14153	13596	13303	14300	13450	110	4160	500	10000	10	1	21929315	3053	-44.76	0.83	12	0.01	-311.00	16825.00	20950	20220922	-33.56	13850	20221013	0.51	20350	-31.60	20230210	13860	0.43	20230713	20950	-33.56	20220922	13850	0.51	20221013	1.36	N	226320	500	109 억	154904	N	N	34	N	N
98	20230713	160911	57	100.00	KOSPI		화학	N	N	N	N	N	13890	-730	5	-4.99	1121995470	79614	1027.41	14640	14710	13860	19000	10240	14620	14093.79	0.78	0	-31064	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3046	-44.66	0.83	12	0.36	-311.00	16825.00	20950	20220922	-33.70	13850	20221013	0.29	20350	-31.74	20230210	13860	0.22	20230713	20950	-33.70	20220922	13850	0.29	20221013	1.35	N	226320	500	109 억	170697	N	N	34	N	N
99	20230713	150907	57	100.00	KOSPI		화학	N	N	N	N	N	13940	-680	5	-4.65	1029289110	72944	941.33	14640	14710	13860	19000	10240	14620	14110.68	0.78	0	-30712	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3057	-44.82	0.83	12	0.33	-311.00	16825.00	20950	20220922	-33.46	13850	20221013	0.65	20350	-31.50	20230210	13860	0.58	20230713	20950	-33.46	20220922	13850	0.65	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
100	20230713	140905	57	100.00	KOSPI		화학	N	N	N	N	N	13910	-710	5	-4.86	944868620	66880	863.08	14640	14710	13860	19000	10240	14620	14127.82	0.78	0	-29275	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3050	-44.73	0.83	12	0.30	-311.00	16825.00	20950	20220922	-33.60	13850	20221013	0.43	20350	-31.65	20230210	13860	0.36	20230713	20950	-33.60	20220922	13850	0.43	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
101	20230713	130909	57	100.00	KOSPI		화학	N	N	N	N	N	13950	-670	5	-4.58	796913200	56232	725.67	14640	14710	13940	19000	10240	14620	14171.88	0.78	0	-26734	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3059	-44.86	0.83	12	0.26	-311.00	16825.00	20950	20220922	-33.41	13850	20221013	0.72	20350	-31.45	20230210	13940	0.07	20230713	20950	-33.41	20220922	13850	0.72	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
102	20230713	120906	57	100.00	KOSPI		화학	N	N	N	N	N	14070	-550	5	-3.76	548266430	38493	496.75	14640	14710	14060	19000	10240	14620	14243.28	0.78	0	-20753	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3085	-45.24	0.84	12	0.18	-311.00	16825.00	20950	20220922	-32.84	13850	20221013	1.59	20350	-30.86	20230210	14040	0.21	20230710	20950	-32.84	20220922	13850	1.59	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
103	20230713	110908	57	100.00	KOSPI		화학	N	N	N	N	N	14190	-430	5	-2.94	351382530	24551	316.83	14640	14710	14180	19000	10240	14620	14312.35	0.78	0	-14078	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3112	-45.63	0.84	12	0.11	-311.00	16825.00	20950	20220922	-32.27	13850	20221013	2.45	20350	-30.27	20230210	14040	1.07	20230710	20950	-32.27	20220922	13850	2.45	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
104	20230713	100903	57	100.00	KOSPI		화학	N	N	N	N	N	14370	-250	5	-1.71	79074500	5459	70.45	14640	14710	14360	19000	10240	14620	14485.16	0.78	0	-2588	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3151	-46.21	0.85	12	0.02	-311.00	16825.00	20950	20220922	-31.41	13850	20221013	3.75	20350	-29.39	20230210	14040	2.35	20230710	20950	-31.41	20220922	13850	3.75	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
105	20230713	090903	57	100.00	KOSPI		화학	N	N	N	N	N	14700	80	2	0.55	2436890	166	2.14	14640	14700	14630	19000	10240	14620	14680.06	0.78	0	-2	14920	14770	14540	14390	14160	14845	14465	110	4380	500	10520	10	1	21929315	3224	-47.27	0.87	12	0.00	-311.00	16825.00	20950	20220922	-29.83	13850	20221013	6.14	20350	-27.76	20230210	14040	4.70	20230710	20950	-29.83	20220922	13850	6.14	20221013	1.35	N	226320	500	109 억	170697	N	N	307	N	N
106	20230712	160901	57	100.00	KOSPI		화학	N	N	N	N	N	14620	220	2	1.53	112581320	7728	71.08	14310	14690	14310	18720	10080	14400	14567.97	0.76	0	3550	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3206	-47.01	0.87	12	0.04	-311.00	16825.00	20950	20220922	-30.21	13850	20221013	5.56	20350	-28.16	20230210	14040	4.13	20230710	20950	-30.21	20220922	13850	5.56	20221013	1.34	N	226320	500	109 억	167150	N	N	307	N	N
107	20230712	150856	57	100.00	KOSPI		화학	N	N	N	N	N	14690	290	2	2.01	105603650	7251	66.69	14310	14690	14310	18720	10080	14400	14564.01	0.76	0	3457	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3221	-47.23	0.87	12	0.03	-311.00	16825.00	20950	20220922	-29.88	13850	20221013	6.06	20350	-27.81	20230210	14040	4.63	20230710	20950	-29.88	20220922	13850	6.06	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
108	20230712	140854	57	100.00	KOSPI		화학	N	N	N	N	N	14620	220	2	1.53	84733320	5826	53.58	14310	14620	14310	18720	10080	14400	14544.00	0.76	0	2709	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3206	-47.01	0.87	12	0.03	-311.00	16825.00	20950	20220922	-30.21	13850	20221013	5.56	20350	-28.16	20230210	14040	4.13	20230710	20950	-30.21	20220922	13850	5.56	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
109	20230712	130854	57	100.00	KOSPI		화학	N	N	N	N	N	14590	190	2	1.32	76283290	5247	48.26	14310	14600	14310	18720	10080	14400	14538.46	0.76	0	2256	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3199	-46.91	0.87	12	0.02	-311.00	16825.00	20950	20220922	-30.36	13850	20221013	5.34	20350	-28.30	20230210	14040	3.92	20230710	20950	-30.36	20220922	13850	5.34	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
110	20230712	120859	57	100.00	KOSPI		화학	N	N	N	N	N	14590	190	2	1.32	72155250	4964	45.65	14310	14600	14310	18720	10080	14400	14535.71	0.76	0	2196	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3199	-46.91	0.87	12	0.02	-311.00	16825.00	20950	20220922	-30.36	13850	20221013	5.34	20350	-28.30	20230210	14040	3.92	20230710	20950	-30.36	20220922	13850	5.34	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
111	20230712	110859	57	100.00	KOSPI		화학	N	N	N	N	N	14590	190	2	1.32	52509580	3616	33.26	14310	14600	14310	18720	10080	14400	14521.45	0.76	0	1952	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3199	-46.91	0.87	12	0.02	-311.00	16825.00	20950	20220922	-30.36	13850	20221013	5.34	20350	-28.30	20230210	14040	3.92	20230710	20950	-30.36	20220922	13850	5.34	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
112	20230712	100858	57	100.00	KOSPI		화학	N	N	N	N	N	14590	190	2	1.32	37487820	2585	23.77	14310	14590	14310	18720	10080	14400	14502.06	0.76	0	1964	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3199	-46.91	0.87	12	0.01	-311.00	16825.00	20950	20220922	-30.36	13850	20221013	5.34	20350	-28.30	20230210	14040	3.92	20230710	20950	-30.36	20220922	13850	5.34	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
113	20230712	090859	57	100.00	KOSPI		화학	N	N	N	N	N	14490	90	2	0.62	2459340	171	1.57	14310	14490	14310	18720	10080	14400	14382.11	0.76	0	123	14733	14566	14413	14246	14093	14650	14330	110	4320	500	10360	10	1	21929315	3178	-46.59	0.86	12	0.00	-311.00	16825.00	20950	20220922	-30.84	13850	20221013	4.62	20350	-28.80	20230210	14040	3.21	20230710	20950	-30.84	20220922	13850	4.62	20221013	1.34	N	226320	500	109 억	167150	N	N	7	N	N
114	20230711	160847	57	100.00	KOSPI		화학	N	N	N	N	N	14400	-40	5	-0.28	156620610	10867	70.60	14260	14580	14260	18770	10110	14440	14412.58	0.76	0	813	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3158	-46.30	0.86	12	0.05	-311.00	16825.00	20950	20220922	-31.26	13850	20221013	3.97	20350	-29.24	20230210	14040	2.56	20230710	20950	-31.26	20220922	13850	3.97	20221013	1.33	N	226320	500	109 억	166338	N	N	7	N	N
115	20230711	150844	57	100.00	KOSPI		화학	N	N	N	N	N	14460	20	2	0.14	145231990	10076	65.46	14260	14580	14260	18770	10110	14440	14413.66	0.76	0	810	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3171	-46.50	0.86	12	0.05	-311.00	16825.00	20950	20220922	-30.98	13850	20221013	4.40	20350	-28.94	20230210	14040	2.99	20230710	20950	-30.98	20220922	13850	4.40	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
116	20230711	140838	57	100.00	KOSPI		화학	N	N	N	N	N	14390	-50	5	-0.35	112156500	7776	50.52	14260	14580	14260	18770	10110	14440	14423.42	0.76	0	122	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3156	-46.27	0.86	12	0.04	-311.00	16825.00	20950	20220922	-31.31	13850	20221013	3.90	20350	-29.29	20230210	14040	2.49	20230710	20950	-31.31	20220922	13850	3.90	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
117	20230711	130829	57	100.00	KOSPI		화학	N	N	N	N	N	14480	40	2	0.28	89012880	6170	40.08	14260	14580	14260	18770	10110	14440	14426.72	0.76	0	390	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3175	-46.56	0.86	12	0.03	-311.00	16825.00	20950	20220922	-30.88	13850	20221013	4.55	20350	-28.85	20230210	14040	3.13	20230710	20950	-30.88	20220922	13850	4.55	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
118	20230711	120849	57	100.00	KOSPI		화학	N	N	N	N	N	14490	50	2	0.35	78271850	5427	35.26	14260	14580	14260	18770	10110	14440	14422.67	0.76	0	442	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3178	-46.59	0.86	12	0.02	-311.00	16825.00	20950	20220922	-30.84	13850	20221013	4.62	20350	-28.80	20230210	14040	3.21	20230710	20950	-30.84	20220922	13850	4.62	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
119	20230711	110854	57	100.00	KOSPI		화학	N	N	N	N	N	14490	50	2	0.35	70119710	4863	31.59	14260	14580	14260	18770	10110	14440	14419.02	0.76	0	514	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3178	-46.59	0.86	12	0.02	-311.00	16825.00	20950	20220922	-30.84	13850	20221013	4.62	20350	-28.80	20230210	14040	3.21	20230710	20950	-30.84	20220922	13850	4.62	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
120	20230711	100852	57	100.00	KOSPI		화학	N	N	N	N	N	14400	-40	5	-0.28	68117780	4725	30.70	14260	14580	14260	18770	10110	14440	14416.46	0.76	0	583	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3158	-46.30	0.86	12	0.02	-311.00	16825.00	20950	20220922	-31.26	13850	20221013	3.97	20350	-29.24	20230210	14040	2.56	20230710	20950	-31.26	20220922	13850	3.97	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
121	20230711	090849	57	100.00	KOSPI		화학	N	N	N	N	N	14420	-20	5	-0.14	18535330	1297	8.43	14260	14580	14260	18770	10110	14440	14290.93	0.76	0	187	15040	14740	14390	14090	13740	14890	14240	110	4330	500	10390	10	1	21929315	3162	-46.37	0.86	12	0.01	-311.00	16825.00	20950	20220922	-31.17	13850	20221013	4.12	20350	-29.14	20230210	14040	2.71	20230710	20950	-31.17	20220922	13850	4.12	20221013	1.33	N	226320	500	109 억	166338	N	N	0	N	N
122	20230710	160841	57	100.00	KOSPI		화학	N	N	N	N	N	14440	160	2	1.12	221532910	15393	53.64	14050	14690	14040	18560	10000	14280	14391.48	0.76	0	-88	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3167	-46.43	0.86	12	0.07	-311.00	16825.00	20950	20220922	-31.07	13850	20221013	4.26	20350	-29.04	20230210	14040	2.85	20230710	20950	-31.07	20220922	13850	4.26	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
123	20230710	150844	57	100.00	KOSPI		화학	N	N	N	N	N	14670	390	2	2.73	197616180	13741	47.88	14050	14690	14040	18560	10000	14280	14381.50	0.76	0	493	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3217	-47.17	0.87	12	0.06	-311.00	16825.00	20950	20220922	-29.98	13850	20221013	5.92	20350	-27.91	20230210	14040	4.49	20230710	20950	-29.98	20220922	13850	5.92	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
124	20230710	140835	57	100.00	KOSPI		화학	N	N	N	N	N	14600	320	2	2.24	176052980	12266	42.74	14050	14690	14040	18560	10000	14280	14352.93	0.76	0	897	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3202	-46.95	0.87	12	0.06	-311.00	16825.00	20950	20220922	-30.31	13850	20221013	5.42	20350	-28.26	20230210	14040	3.99	20230710	20950	-30.31	20220922	13850	5.42	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
125	20230710	130825	57	100.00	KOSPI		화학	N	N	N	N	N	14440	160	2	1.12	135826110	9506	33.13	14050	14590	14040	18560	10000	14280	14288.46	0.76	0	411	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3167	-46.43	0.86	12	0.04	-311.00	16825.00	20950	20220922	-31.07	13850	20221013	4.26	20350	-29.04	20230210	14040	2.85	20230710	20950	-31.07	20220922	13850	4.26	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
126	20230710	120847	57	100.00	KOSPI		화학	N	N	N	N	N	14500	220	2	1.54	119835290	8400	29.27	14050	14520	14040	18560	10000	14280	14266.11	0.76	0	316	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3180	-46.62	0.86	12	0.04	-311.00	16825.00	20950	20220922	-30.79	13850	20221013	4.69	20350	-28.75	20230210	14040	3.28	20230710	20950	-30.79	20220922	13850	4.69	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
127	20230710	110844	57	100.00	KOSPI		화학	N	N	N	N	N	14440	160	2	1.12	111046450	7792	27.15	14050	14490	14040	18560	10000	14280	14251.34	0.76	0	248	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3167	-46.43	0.86	12	0.04	-311.00	16825.00	20950	20220922	-31.07	13850	20221013	4.26	20350	-29.04	20230210	14040	2.85	20230710	20950	-31.07	20220922	13850	4.26	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
128	20230710	100846	57	100.00	KOSPI		화학	N	N	N	N	N	14380	100	2	0.70	69097920	4872	16.98	14050	14400	14040	18560	10000	14280	14182.66	0.76	0	295	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3153	-46.24	0.85	12	0.02	-311.00	16825.00	20950	20220922	-31.36	13850	20221013	3.83	20350	-29.34	20230210	14040	2.42	20230710	20950	-31.36	20220922	13850	3.83	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
129	20230710	090837	57	100.00	KOSPI		화학	N	N	N	N	N	14110	-170	5	-1.19	38406640	2721	9.48	14050	14190	14040	18560	10000	14280	14114.90	0.76	0	254	15226	14752	14416	13942	13606	14585	13775	110	4280	500	10280	10	1	21929315	3094	-45.37	0.84	12	0.01	-311.00	16825.00	20950	20220922	-32.65	13850	20221013	1.88	20350	-30.66	20230210	14040	0.50	20230710	20950	-32.65	20220922	13850	1.88	20221013	1.34	N	226320	500	109 억	165622	N	N	274	N	N
130	20230707	160835	57	100.00	KOSPI		화학	N	N	N	N	N	14280	-420	5	-2.86	407056010	28527	148.73	14700	14890	14080	19110	10290	14700	14269.13	0.74	0	1919	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3132	-45.92	0.85	12	0.13	-311.00	16825.00	20950	20220922	-31.84	13850	20221013	3.10	20350	-29.83	20230210	14080	1.42	20230707	20950	-31.84	20220922	13850	3.10	20221013	1.35	N	226320	500	109 억	162700	N	N	274	N	N
131	20230707	150834	57	100.00	KOSPI		화학	N	N	N	N	N	14260	-440	5	-2.99	382167430	26784	139.65	14700	14890	14080	19110	10290	14700	14268.50	0.74	0	1838	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3127	-45.85	0.85	12	0.12	-311.00	16825.00	20950	20220922	-31.93	13850	20221013	2.96	20350	-29.93	20230210	14080	1.28	20230707	20950	-31.93	20220922	13850	2.96	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
132	20230707	140851	57	100.00	KOSPI		화학	N	N	N	N	N	14220	-480	5	-3.27	337976330	23682	123.47	14700	14890	14080	19110	10290	14700	14271.44	0.74	0	2745	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3118	-45.72	0.85	12	0.11	-311.00	16825.00	20950	20220922	-32.12	13850	20221013	2.67	20350	-30.12	20230210	14080	0.99	20230707	20950	-32.12	20220922	13850	2.67	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
133	20230707	130839	57	100.00	KOSPI		화학	N	N	N	N	N	14230	-470	5	-3.20	296755160	20789	108.39	14700	14890	14080	19110	10290	14700	14274.62	0.74	0	3346	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3121	-45.76	0.85	12	0.09	-311.00	16825.00	20950	20220922	-32.08	13850	20221013	2.74	20350	-30.07	20230210	14080	1.07	20230707	20950	-32.08	20220922	13850	2.74	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
134	20230707	120843	57	100.00	KOSPI		화학	N	N	N	N	N	14170	-530	5	-3.61	247887210	17363	90.53	14700	14890	14080	19110	10290	14700	14276.75	0.74	0	3670	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3107	-45.56	0.84	12	0.08	-311.00	16825.00	20950	20220922	-32.36	13850	20221013	2.31	20350	-30.37	20230210	14080	0.64	20230707	20950	-32.36	20220922	13850	2.31	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
135	20230707	110846	57	100.00	KOSPI		화학	N	N	N	N	N	14540	-160	5	-1.09	53105910	3623	18.89	14700	14890	14530	19110	10290	14700	14657.99	0.74	0	-1543	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3189	-46.75	0.86	12	0.02	-311.00	16825.00	20950	20220922	-30.60	13850	20221013	4.98	20350	-28.55	20230210	14530	0.07	20230707	20950	-30.60	20220922	13850	4.98	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
136	20230707	100835	57	100.00	KOSPI		화학	N	N	N	N	N	14610	-90	5	-0.61	37100600	2526	13.17	14700	14890	14610	19110	10290	14700	14687.49	0.74	0	-777	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3204	-46.98	0.87	12	0.01	-311.00	16825.00	20950	20220922	-30.26	13850	20221013	5.49	20350	-28.21	20230210	14610	0.00	20230707	20950	-30.26	20220922	13850	5.49	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
137	20230707	090837	57	100.00	KOSPI		화학	N	N	N	N	N	14790	90	2	0.61	4806260	324	1.69	14700	14890	14690	19110	10290	14700	14834.14	0.74	0	-73	15286	14992	14846	14552	14406	14920	14480	110	4410	500	10580	10	1	21929315	3243	-47.56	0.88	12	0.00	-311.00	16825.00	20950	20220922	-29.40	13850	20221013	6.79	20350	-27.32	20230210	14690	0.68	20230707	20950	-29.40	20220922	13850	6.79	20221013	1.35	N	226320	500	109 억	162700	N	N	4	N	N
138	20230706	160836	57	100.00	KOSPI		화학	N	N	N	N	N	14700	-350	5	-2.33	284453250	19169	197.03	15140	15140	14700	19560	10540	15050	14839.27	0.75	0	-1697	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3224	-47.27	0.87	12	0.09	-311.00	16825.00	20950	20220922	-29.83	13850	20221013	6.14	20350	-27.76	20230210	14700	0.00	20230706	20950	-29.83	20220922	13850	6.14	20221013	1.34	N	226320	500	109 억	164456	N	N	4	N	N
139	20230706	150836	57	100.00	KOSPI		화학	N	N	N	N	N	14760	-290	5	-1.93	244325400	16443	169.01	15140	15140	14720	19560	10540	15050	14858.93	0.75	0	-1840	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3237	-47.46	0.88	12	0.07	-311.00	16825.00	20950	20220922	-29.55	13850	20221013	6.57	20350	-27.47	20230210	14720	0.27	20230706	20950	-29.55	20220922	13850	6.57	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
140	20230706	140837	57	100.00	KOSPI		화학	N	N	N	N	N	14760	-290	5	-1.93	216292560	14546	149.51	15140	15140	14720	19560	10540	15050	14869.56	0.75	0	-1892	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3237	-47.46	0.88	12	0.07	-311.00	16825.00	20950	20220922	-29.55	13850	20221013	6.57	20350	-27.47	20230210	14720	0.27	20230706	20950	-29.55	20220922	13850	6.57	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
141	20230706	130836	57	100.00	KOSPI		화학	N	N	N	N	N	14820	-230	5	-1.53	160443490	10768	110.68	15140	15140	14810	19560	10540	15050	14900.03	0.75	0	-1868	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3250	-47.65	0.88	12	0.05	-311.00	16825.00	20950	20220922	-29.26	13850	20221013	7.00	20350	-27.17	20230210	14810	0.07	20230706	20950	-29.26	20220922	13850	7.00	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
142	20230706	120822	57	100.00	KOSPI		화학	N	N	N	N	N	14910	-140	5	-0.93	112310610	7525	77.35	15140	15140	14880	19560	10540	15050	14925.00	0.75	0	-575	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3270	-47.94	0.89	12	0.03	-311.00	16825.00	20950	20220922	-28.83	13850	20221013	7.65	20350	-26.73	20230210	14870	0.27	20230504	20950	-28.83	20220922	13850	7.65	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
143	20230706	110841	57	100.00	KOSPI		화학	N	N	N	N	N	14900	-150	5	-1.00	91697180	6140	63.11	15140	15140	14890	19560	10540	15050	14934.39	0.75	0	-538	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3267	-47.91	0.89	12	0.03	-311.00	16825.00	20950	20220922	-28.88	13850	20221013	7.58	20350	-26.78	20230210	14870	0.20	20230504	20950	-28.88	20220922	13850	7.58	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
144	20230706	100835	57	100.00	KOSPI		화학	N	N	N	N	N	14930	-120	5	-0.80	44478460	2973	30.56	15140	15140	14920	19560	10540	15050	14960.80	0.75	0	-833	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3274	-48.01	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.74	13850	20221013	7.80	20350	-26.63	20230210	14870	0.40	20230504	20950	-28.74	20220922	13850	7.80	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
145	20230706	090834	57	100.00	KOSPI		화학	N	N	N	N	N	15130	80	2	0.53	842140	56	0.58	15140	15140	15010	19560	10540	15050	15038.21	0.75	0	-52	15236	15142	15066	14972	14896	15105	14935	110	4510	500	10830	10	1	21929315	3318	-48.65	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.78	13850	20221013	9.24	20350	-25.65	20230210	14870	1.75	20230504	20950	-27.78	20220922	13850	9.24	20221013	1.34	N	226320	500	109 억	164456	N	N	31	N	N
146	20230705	160832	57	100.00	KOSPI		화학	N	N	N	N	N	15050	-50	5	-0.33	145303030	9649	143.89	15160	15160	14990	19630	10570	15100	15058.87	0.75	0	-121	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3300	-48.39	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.16	13850	20221013	8.66	20350	-26.04	20230210	14870	1.21	20230504	20950	-28.16	20220922	13850	8.66	20221013	1.34	N	226320	500	109 억	164591	N	N	31	N	N
147	20230705	150827	57	100.00	KOSPI		화학	N	N	N	N	N	15110	10	2	0.07	120643660	8015	119.52	15160	15160	14990	19630	10570	15100	15052.23	0.75	0	-280	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3314	-48.59	0.90	12	0.04	-311.00	16825.00	20950	20220922	-27.88	13850	20221013	9.10	20350	-25.75	20230210	14870	1.61	20230504	20950	-27.88	20220922	13850	9.10	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
148	20230705	140819	57	100.00	KOSPI		화학	N	N	N	N	N	15080	-20	5	-0.13	77399220	5148	76.77	15160	15160	14990	19630	10570	15100	15034.81	0.75	0	-245	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3307	-48.49	0.90	12	0.02	-311.00	16825.00	20950	20220922	-28.02	13850	20221013	8.88	20350	-25.90	20230210	14870	1.41	20230504	20950	-28.02	20220922	13850	8.88	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
149	20230705	130822	57	100.00	KOSPI		화학	N	N	N	N	N	15010	-90	5	-0.60	65702440	4371	65.18	15160	15160	14990	19630	10570	15100	15031.44	0.75	0	-160	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3292	-48.26	0.89	12	0.02	-311.00	16825.00	20950	20220922	-28.35	13850	20221013	8.38	20350	-26.24	20230210	14870	0.94	20230504	20950	-28.35	20220922	13850	8.38	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
150	20230705	120820	57	100.00	KOSPI		화학	N	N	N	N	N	15020	-80	5	-0.53	47661580	3173	47.32	15160	15160	14990	19630	10570	15100	15020.98	0.75	0	-118	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3294	-48.30	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.31	13850	20221013	8.45	20350	-26.19	20230210	14870	1.01	20230504	20950	-28.31	20220922	13850	8.45	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
151	20230705	110830	57	100.00	KOSPI		화학	N	N	N	N	N	15000	-100	5	-0.66	38105710	2536	37.82	15160	15160	14990	19630	10570	15100	15025.91	0.75	0	9	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3289	-48.23	0.89	12	0.01	-311.00	16825.00	20950	20220922	-28.40	13850	20221013	8.30	20350	-26.29	20230210	14870	0.87	20230504	20950	-28.40	20220922	13850	8.30	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
152	20230705	100823	57	100.00	KOSPI		화학	N	N	N	N	N	15100	0	3	0.00	21785530	1449	21.61	15160	15160	15000	19630	10570	15100	15034.87	0.75	0	85	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3311	-48.55	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
153	20230705	090821	57	100.00	KOSPI		화학	N	N	N	N	N	15150	50	2	0.33	738000	49	0.73	15160	15160	15000	19630	10570	15100	15061.22	0.75	0	9	15286	15192	15106	15012	14926	15150	14970	110	4530	500	10870	10	1	21929315	3322	-48.71	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.68	13850	20221013	9.39	20350	-25.55	20230210	14870	1.88	20230504	20950	-27.68	20220922	13850	9.39	20221013	1.34	N	226320	500	109 억	164591	N	N	445	N	N
154	20230704	160818	57	100.00	KOSPI		화학	N	N	N	N	N	15100	0	3	0.00	100469220	6667	55.67	15110	15200	15020	19630	10570	15100	15069.63	0.75	0	-656	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3311	-48.55	0.90	12	0.03	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	165246	N	N	445	N	N
155	20230704	150809	57	100.00	KOSPI		화학	N	N	N	N	N	15100	0	3	0.00	81398380	5403	45.12	15110	15200	15020	19630	10570	15100	15065.40	0.75	0	-729	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3311	-48.55	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
156	20230704	140813	57	100.00	KOSPI		화학	N	N	N	N	N	15090	-10	5	-0.07	55213050	3665	30.60	15110	15200	15020	19630	10570	15100	15064.95	0.75	0	-715	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3309	-48.52	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.97	13850	20221013	8.95	20350	-25.85	20230210	14870	1.48	20230504	20950	-27.97	20220922	13850	8.95	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
157	20230704	130802	57	100.00	KOSPI		화학	N	N	N	N	N	15110	10	2	0.07	49565750	3290	27.47	15110	15200	15020	19630	10570	15100	15065.58	0.75	0	-488	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3314	-48.59	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.88	13850	20221013	9.10	20350	-25.75	20230210	14870	1.61	20230504	20950	-27.88	20220922	13850	9.10	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
158	20230704	120812	57	100.00	KOSPI		화학	N	N	N	N	N	15100	0	3	0.00	43485410	2887	24.11	15110	15200	15020	19630	10570	15100	15062.49	0.75	0	-490	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3311	-48.55	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
159	20230704	110805	57	100.00	KOSPI		화학	N	N	N	N	N	15110	10	2	0.07	34607050	2298	19.19	15110	15200	15020	19630	10570	15100	15059.64	0.75	0	-464	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3314	-48.59	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.88	13850	20221013	9.10	20350	-25.75	20230210	14870	1.61	20230504	20950	-27.88	20220922	13850	9.10	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
160	20230704	100803	57	100.00	KOSPI		화학	N	N	N	N	N	15100	0	3	0.00	19518880	1296	10.82	15110	15200	15030	19630	10570	15100	15060.86	0.75	0	-601	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3311	-48.55	0.90	12	0.01	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
161	20230704	090801	57	100.00	KOSPI		화학	N	N	N	N	N	15140	40	2	0.26	3100990	205	1.71	15110	15200	15040	19630	10570	15100	15126.78	0.75	0	-91	15266	15182	15046	14962	14826	15225	15005	110	4530	500	10870	10	1	21929315	3320	-48.68	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.73	13850	20221013	9.31	20350	-25.60	20230210	14870	1.82	20230504	20950	-27.73	20220922	13850	9.31	20221013	1.34	N	226320	500	109 억	165246	N	N	0	N	N
162	20230703	160754	57	100.00	KOSPI		화학	N	N	N	N	N	15100	-20	5	-0.13	179984830	11958	169.91	15070	15130	14910	19650	10590	15120	15051.40	0.75	0	1520	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3311	-48.55	0.90	12	0.05	-311.00	16825.00	20950	20220922	-27.92	13850	20221013	9.03	20350	-25.80	20230210	14870	1.55	20230504	20950	-27.92	20220922	13850	9.03	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
163	20230703	150802	57	100.00	KOSPI		화학	N	N	N	N	N	15070	-50	5	-0.33	157590120	10471	148.78	15070	15130	14910	19650	10590	15120	15050.15	0.75	0	1268	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3305	-48.46	0.90	12	0.05	-311.00	16825.00	20950	20220922	-28.07	13850	20221013	8.81	20350	-25.95	20230210	14870	1.34	20230504	20950	-28.07	20220922	13850	8.81	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
164	20230703	140802	57	100.00	KOSPI		화학	N	N	N	N	N	15020	-100	5	-0.66	143580560	9540	135.55	15070	15130	14910	19650	10590	15120	15050.37	0.75	0	804	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3294	-48.30	0.89	12	0.04	-311.00	16825.00	20950	20220922	-28.31	13850	20221013	8.45	20350	-26.19	20230210	14870	1.01	20230504	20950	-28.31	20220922	13850	8.45	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
165	20230703	130755	57	100.00	KOSPI		화학	N	N	N	N	N	14970	-150	5	-0.99	101301800	6732	95.65	15070	15130	14910	19650	10590	15120	15047.80	0.75	0	537	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3283	-48.14	0.89	12	0.03	-311.00	16825.00	20950	20220922	-28.54	13850	20221013	8.09	20350	-26.44	20230210	14870	0.67	20230504	20950	-28.54	20220922	13850	8.09	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
166	20230703	120804	57	100.00	KOSPI		화학	N	N	N	N	N	15120	0	3	0.00	76129010	5059	71.88	15070	15130	14910	19650	10590	15120	15048.23	0.75	0	667	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3316	-48.62	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.83	13850	20221013	9.17	20350	-25.70	20230210	14870	1.68	20230504	20950	-27.83	20220922	13850	9.17	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
167	20230703	110758	57	100.00	KOSPI		화학	N	N	N	N	N	15120	0	3	0.00	69765820	4638	65.90	15070	15130	14910	19650	10590	15120	15042.22	0.75	0	655	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3316	-48.62	0.90	12	0.02	-311.00	16825.00	20950	20220922	-27.83	13850	20221013	9.17	20350	-25.70	20230210	14870	1.68	20230504	20950	-27.83	20220922	13850	9.17	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
168	20230703	100746	57	100.00	KOSPI		화학	N	N	N	N	N	15060	-60	5	-0.40	53851840	3582	50.90	15070	15130	14910	19650	10590	15120	15034.01	0.75	0	591	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3303	-48.42	0.90	12	0.02	-311.00	16825.00	20950	20220922	-28.11	13850	20221013	8.74	20350	-26.00	20230210	14870	1.28	20230504	20950	-28.11	20220922	13850	8.74	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N
169	20230703	090755	57	100.00	KOSPI		화학	N	N	N	N	N	15120	0	3	0.00	6959310	463	6.58	15070	15130	15000	19650	10590	15120	15030.91	0.75	0	167	15326	15222	15096	14992	14866	15275	15045	110	4530	500	10880	10	1	21929315	3316	-48.62	0.90	12	0.00	-311.00	16825.00	20950	20220922	-27.83	13850	20221013	9.17	20350	-25.70	20230210	14870	1.68	20230504	20950	-27.83	20220922	13850	9.17	20221013	1.34	N	226320	500	109 억	163698	N	N	148	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History