KissMeData/000860/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21900	150	2	0.69	186562400	8515	49.17	21850	22350	21550	28250	15250	21750	21909.85	9.86	0	613	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1424	23.00	0.24	12	0.13	952.00	92542.00	29750	20230419	-26.39	19610	20230327	11.68	29750	-26.39	20230419	19610	11.68	20230327	29750	-26.39	20230419	19610	11.68	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
3	20230731	150112	57	100.00	KOSPI	화학	N	N	N	N	N	22050	300	2	1.38	183386200	8370	48.34	21850	22350	21550	28250	15250	21750	21909.94	9.86	0	634	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1433	23.16	0.24	12	0.13	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
4	20230731	140111	57	100.00	KOSPI	화학	N	N	N	N	N	22050	300	2	1.38	162057000	7396	42.71	21850	22350	21550	28250	15250	21750	21911.44	9.86	0	492	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1433	23.16	0.24	12	0.11	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
5	20230731	130112	57	100.00	KOSPI	화학	N	N	N	N	N	22000	250	2	1.15	140437150	6411	37.02	21850	22350	21550	28250	15250	21750	21905.65	9.86	0	852	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1430	23.11	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
6	20230731	120112	57	100.00	KOSPI	화학	N	N	N	N	N	22350	600	2	2.76	130119350	5945	34.33	21850	22350	21550	28250	15250	21750	21887.19	9.86	0	1170	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1453	23.48	0.24	12	0.09	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
7	20230731	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21950	200	2	0.92	101461500	4650	26.85	21850	22200	21550	28250	15250	21750	21819.68	9.86	0	561	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1427	23.06	0.24	12	0.07	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
8	20230731	100112	57	100.00	KOSPI	화학	N	N	N	N	N	21650	-100	5	-0.46	11796100	545	3.15	21850	21850	21550	28250	15250	21750	21644.22	9.86	0	213	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1407	22.74	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.23	19610	20230327	10.40	29750	-27.23	20230419	19610	10.40	20230327	29750	-27.23	20230419	19610	10.40	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
9	20230731	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21850	100	2	0.46	174800	8	0.05	21850	21850	21850	28250	15250	21750	21850.00	9.86	0	2	22550	22150	21350	20950	20150	22350	21150	65	6500	1000	15220	50	1	6500000	1420	22.95	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	2.14	N	000860	1000	65 억	641054	N	N	2	N	N
10	20230728	160112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	250	2	1.16	372042000	17316	103.46	21350	21750	20550	27950	15050	21500	21485.45	9.89	0	-2950	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1414	22.85	0.24	12	0.27	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	2.21	N	000860	1000	65 억	642630	N	N	2	N	N
11	20230728	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21550	50	2	0.23	279087750	13031	77.86	21350	21600	20550	27950	15050	21500	21417.22	9.89	0	-2311	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1401	22.64	0.23	12	0.20	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
12	20230728	140112	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-250	5	-1.16	132308150	6230	37.22	21350	21500	20550	27950	15050	21500	21237.26	9.89	0	-246	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1381	22.32	0.23	12	0.10	952.00	92542.00	29750	20230419	-28.57	19610	20230327	8.36	29750	-28.57	20230419	19610	8.36	20230327	29750	-28.57	20230419	19610	8.36	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
13	20230728	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-250	5	-1.16	120410900	5671	33.88	21350	21500	20550	27950	15050	21500	21232.75	9.89	0	-1	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1381	22.32	0.23	12	0.09	952.00	92542.00	29750	20230419	-28.57	19610	20230327	8.36	29750	-28.57	20230419	19610	8.36	20230327	29750	-28.57	20230419	19610	8.36	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
14	20230728	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-250	5	-1.16	112412300	5295	31.64	21350	21500	20550	27950	15050	21500	21229.90	9.89	0	179	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1381	22.32	0.23	12	0.08	952.00	92542.00	29750	20230419	-28.57	19610	20230327	8.36	29750	-28.57	20230419	19610	8.36	20230327	29750	-28.57	20230419	19610	8.36	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
15	20230728	110112	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-300	5	-1.40	107741400	5075	30.32	21350	21500	20550	27950	15050	21500	21229.83	9.89	0	382	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1378	22.27	0.23	12	0.08	952.00	92542.00	29750	20230419	-28.74	19610	20230327	8.11	29750	-28.74	20230419	19610	8.11	20230327	29750	-28.74	20230419	19610	8.11	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
16	20230728	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21150	-350	5	-1.63	91765800	4323	25.83	21350	21500	20550	27950	15050	21500	21227.34	9.89	0	52	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1375	22.22	0.23	12	0.07	952.00	92542.00	29750	20230419	-28.91	19610	20230327	7.85	29750	-28.91	20230419	19610	7.85	20230327	29750	-28.91	20230419	19610	7.85	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
17	20230728	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-150	5	-0.70	896700	42	0.25	21350	21350	21350	27950	15050	21500	21350.00	9.89	0	-4	22966	22232	21466	20732	19966	22600	21100	65	6450	1000	15050	50	1	6500000	1388	22.43	0.23	12	0.00	952.00	92542.00	29750	20230419	-28.24	19610	20230327	8.87	29750	-28.24	20230419	19610	8.87	20230327	29750	-28.24	20230419	19610	8.87	20230327	2.21	N	000860	1000	65 억	642630	N	N	0	N	N
18	20230727	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	650	2	3.12	363741700	16737	53.50	20700	22200	20700	27100	14600	20850	21732.79	9.83	2996	2484	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1398	22.58	0.23	12	0.26	952.00	92542.00	29750	20230419	-27.73	19610	20230327	9.64	29750	-27.73	20230419	19610	9.64	20230327	29750	-27.73	20230419	19610	9.64	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
19	20230727	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21750	900	2	4.32	356377850	16395	52.40	20700	22200	20700	27100	14600	20850	21736.98	9.83	2996	2474	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1414	22.85	0.24	12	0.25	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
20	20230727	140112	57	100.00	KOSPI	화학	N	N	N	N	N	21700	850	2	4.08	345791250	15907	50.84	20700	22200	20700	27100	14600	20850	21738.31	9.83	2996	2553	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1411	22.79	0.23	12	0.24	952.00	92542.00	29750	20230419	-27.06	19610	20230327	10.66	29750	-27.06	20230419	19610	10.66	20230327	29750	-27.06	20230419	19610	10.66	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
21	20230727	130112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	900	2	4.32	341224700	15696	50.17	20700	22200	20700	27100	14600	20850	21739.60	9.83	2996	2509	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1414	22.85	0.24	12	0.24	952.00	92542.00	29750	20230419	-26.89	19610	20230327	10.91	29750	-26.89	20230419	19610	10.91	20230327	29750	-26.89	20230419	19610	10.91	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
22	20230727	120112	57	100.00	KOSPI	화학	N	N	N	N	N	21950	1100	2	5.28	320166500	14727	47.07	20700	22200	20700	27100	14600	20850	21740.10	9.83	2996	3254	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1427	23.06	0.24	12	0.23	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
23	20230727	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22100	1250	2	6.00	305458550	14057	44.93	20700	22200	20700	27100	14600	20850	21730.00	9.83	2996	3469	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1437	23.21	0.24	12	0.22	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
24	20230727	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21850	1000	2	4.80	141826400	6613	21.14	20700	21900	20700	27100	14600	20850	21446.61	9.83	2996	2836	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1420	22.95	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.55	19610	20230327	11.42	29750	-26.55	20230419	19610	11.42	20230327	29750	-26.55	20230419	19610	11.42	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
25	20230727	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20850	0	3	0.00	10619250	513	1.64	20700	20850	20700	27100	14600	20850	20700.29	9.83	2996	-45	22783	21816	21333	20366	19883	21575	20125	65	6250	1000	14590	50	1	6500000	1355	21.90	0.23	12	0.01	952.00	92542.00	29750	20230419	-29.92	19610	20230327	6.32	29750	-29.92	20230419	19610	6.32	20230327	29750	-29.92	20230419	19610	6.32	20230327	2.23	N	000860	1000	65 억	639181	N	N	0	N	N
26	20230726	160112	57	100.00	KOSPI	화학	N	N	N	N	N	20850	-1300	5	-5.87	662197850	31252	234.24	22250	22300	20850	28750	15550	22150	21189.33	9.79	0	3421	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1355	21.90	0.23	12	0.48	952.00	92542.00	29750	20230419	-29.92	19610	20230327	6.32	29750	-29.92	20230419	19610	6.32	20230327	29750	-29.92	20230419	19610	6.32	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
27	20230726	150112	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-1200	5	-5.42	598725450	28225	211.55	22250	22300	20950	28750	15550	22150	21212.59	9.79	0	3200	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1362	22.01	0.23	12	0.43	952.00	92542.00	29750	20230419	-29.58	19610	20230327	6.83	29750	-29.58	20230419	19610	6.83	20230327	29750	-29.58	20230419	19610	6.83	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
28	20230726	140112	57	100.00	KOSPI	화학	N	N	N	N	N	21150	-1000	5	-4.51	253818700	11832	88.68	22250	22300	21050	28750	15550	22150	21451.88	9.79	0	-2180	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1375	22.22	0.23	12	0.18	952.00	92542.00	29750	20230419	-28.91	19610	20230327	7.85	29750	-28.91	20230419	19610	7.85	20230327	29750	-28.91	20230419	19610	7.85	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
29	20230726	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-950	5	-4.29	196791700	9144	68.54	22250	22300	21100	28750	15550	22150	21521.40	9.79	0	-544	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1378	22.27	0.23	12	0.14	952.00	92542.00	29750	20230419	-28.74	19610	20230327	8.11	29750	-28.74	20230419	19610	8.11	20230327	29750	-28.74	20230419	19610	8.11	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
30	20230726	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21300	-850	5	-3.84	181957700	8446	63.30	22250	22300	21100	28750	15550	22150	21543.65	9.79	0	-465	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1385	22.37	0.23	12	0.13	952.00	92542.00	29750	20230419	-28.40	19610	20230327	8.62	29750	-28.40	20230419	19610	8.62	20230327	29750	-28.40	20230419	19610	8.62	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
31	20230726	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-950	5	-4.29	162264600	7525	56.40	22250	22300	21100	28750	15550	22150	21563.40	9.79	0	-346	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1378	22.27	0.23	12	0.12	952.00	92542.00	29750	20230419	-28.74	19610	20230327	8.11	29750	-28.74	20230419	19610	8.11	20230327	29750	-28.74	20230419	19610	8.11	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
32	20230726	100112	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-600	5	-2.71	83064150	3815	28.59	22250	22300	21500	28750	15550	22150	21773.04	9.79	0	-321	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1401	22.64	0.23	12	0.06	952.00	92542.00	29750	20230419	-27.56	19610	20230327	9.89	29750	-27.56	20230419	19610	9.89	20230327	29750	-27.56	20230419	19610	9.89	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
33	20230726	090112	57	100.00	KOSPI	화학	N	N	N	N	N	22250	100	2	0.45	356150	16	0.12	22250	22300	22250	28750	15550	22150	22259.38	9.79	0	1	23183	22666	22183	21666	21183	22425	21425	65	6600	1000	15500	50	1	6500000	1446	23.37	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	2.17	N	000860	1000	65 억	636185	N	N	0	N	N
34	20230725	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22150	-550	5	-2.42	295731350	13286	126.67	22700	22700	21700	29500	15900	22700	22258.89	9.83	0	-2217	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1440	23.27	0.24	12	0.20	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
35	20230725	150111	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-500	5	-2.20	269261750	12091	115.27	22700	22700	21700	29500	15900	22700	22269.60	9.83	0	-2252	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1443	23.32	0.24	12	0.19	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
36	20230725	140111	57	100.00	KOSPI	화학	N	N	N	N	N	22250	-450	5	-1.98	221394750	9948	94.84	22700	22700	21700	29500	15900	22700	22255.20	9.83	0	-1080	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1446	23.37	0.24	12	0.15	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
37	20230725	130112	57	100.00	KOSPI	화학	N	N	N	N	N	22150	-550	5	-2.42	182711900	8216	78.33	22700	22700	21700	29500	15900	22700	22238.55	9.83	0	-269	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1440	23.27	0.24	12	0.13	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
38	20230725	120111	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-500	5	-2.20	142616100	6401	61.03	22700	22700	21700	29500	15900	22700	22280.28	9.83	0	-110	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1443	23.32	0.24	12	0.10	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
39	20230725	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-600	5	-2.64	114413250	5128	48.89	22700	22700	21700	29500	15900	22700	22311.48	9.83	0	-140	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1437	23.21	0.24	12	0.08	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
40	20230725	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22350	-350	5	-1.54	61517700	2738	26.10	22700	22700	22350	29500	15900	22700	22468.12	9.83	0	29	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1453	23.48	0.24	12	0.04	952.00	92542.00	29750	20230419	-24.87	19610	20230327	13.97	29750	-24.87	20230419	19610	13.97	20230327	29750	-24.87	20230419	19610	13.97	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
41	20230725	090112	57	100.00	KOSPI	화학	N	N	N	N	N	22700	0	3	0.00	0	0	0.00	0	0	0	29500	15900	22700	0.00	9.83	0	0	23500	23100	22850	22450	22200	22975	22325	65	6800	1000	15890	50	1	6500000	1476	23.84	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.20	N	000860	1000	65 억	638830	N	N	0	N	N
42	20230724	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22700	-300	5	-1.30	240310500	10489	89.12	23000	23250	22600	29900	16100	23000	22910.78	9.90	0	-3851	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1476	23.84	0.25	12	0.16	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
43	20230724	150111	57	100.00	KOSPI	화학	N	N	N	N	N	22650	-350	5	-1.52	238155200	10394	88.32	23000	23250	22600	29900	16100	23000	22912.76	9.90	0	-3843	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1472	23.79	0.24	12	0.16	952.00	92542.00	29750	20230419	-23.87	19610	20230327	15.50	29750	-23.87	20230419	19610	15.50	20230327	29750	-23.87	20230419	19610	15.50	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
44	20230724	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22700	-300	5	-1.30	231652450	10108	85.89	23000	23250	22600	29900	16100	23000	22917.73	9.90	0	-3829	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1476	23.84	0.25	12	0.16	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
45	20230724	130111	57	100.00	KOSPI	화학	N	N	N	N	N	22700	-300	5	-1.30	209152900	9117	77.47	23000	23250	22600	29900	16100	23000	22940.98	9.90	0	-2991	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1476	23.84	0.25	12	0.14	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
46	20230724	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22950	-50	5	-0.22	182791900	7962	67.65	23000	23250	22600	29900	16100	23000	22958.04	9.90	0	-2952	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1492	24.11	0.25	12	0.12	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
47	20230724	110111	57	100.00	KOSPI	화학	N	N	N	N	N	23050	50	2	0.22	132756900	5787	49.17	23000	23250	22600	29900	16100	23000	22940.54	9.90	0	-1884	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1498	24.21	0.25	12	0.09	952.00	92542.00	29750	20230419	-22.52	19610	20230327	17.54	29750	-22.52	20230419	19610	17.54	20230327	29750	-22.52	20230419	19610	17.54	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
48	20230724	100111	57	100.00	KOSPI	화학	N	N	N	N	N	23150	150	2	0.65	85821800	3756	31.91	23000	23250	22600	29900	16100	23000	22849.25	9.90	0	-968	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1505	24.32	0.25	12	0.06	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
49	20230724	090111	57	100.00	KOSPI	화학	N	N	N	N	N	23000	0	3	0.00	0	0	0.00	0	0	0	29900	16100	23000	0.00	9.90	0	0	24000	23500	22900	22400	21800	23750	22650	65	6900	1000	16100	50	1	6500000	1495	24.16	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.27	N	000860	1000	65 억	643357	N	N	0	N	N
50	20230721	160111	57	100.00	KOSPI	화학	N	N	N	N	N	23000	450	2	2.00	250812950	11008	207.42	22550	23400	22300	29300	15800	22550	22784.61	9.85	0	2721	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1495	24.16	0.25	12	0.17	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
51	20230721	150111	57	100.00	KOSPI	화학	N	N	N	N	N	23100	550	2	2.44	233854400	10270	193.52	22550	23400	22300	29300	15800	22550	22770.63	9.85	0	2555	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1502	24.26	0.25	12	0.16	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
52	20230721	140111	57	100.00	KOSPI	화학	N	N	N	N	N	22950	400	2	1.77	233393050	10250	193.14	22550	23400	22300	29300	15800	22550	22770.05	9.85	0	2557	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1492	24.11	0.25	12	0.16	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
53	20230721	130110	57	100.00	KOSPI	화학	N	N	N	N	N	23100	550	2	2.44	180654100	7970	150.18	22550	23100	22300	29300	15800	22550	22666.76	9.85	0	2123	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1502	24.26	0.25	12	0.12	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
54	20230721	120112	57	100.00	KOSPI	화학	N	N	N	N	N	22850	300	2	1.33	166846900	7370	138.87	22550	22900	22300	29300	15800	22550	22638.66	9.85	0	1835	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1485	24.00	0.25	12	0.11	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
55	20230721	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22700	150	2	0.67	152248350	6732	126.85	22550	22850	22300	29300	15800	22550	22615.62	9.85	0	1803	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1476	23.84	0.25	12	0.10	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
56	20230721	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22550	0	3	0.00	97766100	4334	81.67	22550	22800	22300	29300	15800	22550	22557.94	9.85	0	-408	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1466	23.69	0.24	12	0.07	952.00	92542.00	29750	20230419	-24.20	19610	20230327	14.99	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19610	14.99	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
57	20230721	090111	57	100.00	KOSPI	화학	N	N	N	N	N	22500	-50	5	-0.22	630700	28	0.53	22550	22550	22500	29300	15800	22550	22525.00	9.85	0	-14	23216	22882	22566	22232	21916	23050	22400	65	6750	1000	15780	50	1	6500000	1463	23.63	0.24	12	0.00	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.21	N	000860	1000	65 억	640137	N	N	2	N	N
58	20230720	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22550	50	2	0.22	119982100	5307	48.17	22250	22900	22250	29250	15750	22500	22608.27	9.84	0	-62	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1466	23.69	0.24	12	0.08	952.00	92542.00	29750	20230419	-24.20	19610	20230327	14.99	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19610	14.99	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
59	20230720	150111	57	100.00	KOSPI	화학	N	N	N	N	N	22700	200	2	0.89	114705300	5073	46.05	22250	22900	22250	29250	15750	22500	22610.94	9.84	0	-34	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1476	23.84	0.25	12	0.08	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
60	20230720	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22700	200	2	0.89	103313550	4568	41.46	22250	22900	22250	29250	15750	22500	22616.80	9.84	0	-34	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1476	23.84	0.25	12	0.07	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
61	20230720	130111	57	100.00	KOSPI	화학	N	N	N	N	N	22850	350	2	1.56	55824300	2466	22.38	22250	22900	22250	29250	15750	22500	22637.59	9.84	0	-684	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1485	24.00	0.25	12	0.04	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
62	20230720	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22750	250	2	1.11	41481400	1838	16.68	22250	22900	22250	29250	15750	22500	22568.77	9.84	0	-378	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1479	23.90	0.25	12	0.03	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
63	20230720	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22800	300	2	1.33	38175150	1693	15.37	22250	22850	22250	29250	15750	22500	22548.82	9.84	0	-319	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1482	23.95	0.25	12	0.03	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
64	20230720	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22500	0	3	0.00	16625950	743	6.74	22250	22650	22250	29250	15750	22500	22376.78	9.84	0	-116	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1463	23.63	0.24	12	0.01	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
65	20230720	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22250	-250	5	-1.11	2225000	100	0.91	22250	22250	22250	29250	15750	22500	22250.00	9.84	0	30	23466	22982	22666	22182	21866	22825	22025	65	6750	1000	15750	50	1	6500000	1446	23.37	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	2.22	N	000860	1000	65 억	639904	N	N	2	N	N
66	20230719	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22500	-200	5	-0.88	247378850	11017	115.05	23150	23150	22350	29500	15900	22700	22454.16	9.85	0	-908	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1463	23.63	0.24	12	0.17	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.15	N	000860	1000	65 억	640346	N	N	2	N	N
67	20230719	150111	57	100.00	KOSPI	화학	N	N	N	N	N	22500	-200	5	-0.88	225868700	10061	105.06	23150	23150	22350	29500	15900	22700	22449.93	9.85	0	-792	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1463	23.63	0.24	12	0.15	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
68	20230719	140111	57	100.00	KOSPI	화학	N	N	N	N	N	22400	-300	5	-1.32	190223700	8476	88.51	23150	23150	22350	29500	15900	22700	22442.63	9.85	0	-501	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1456	23.53	0.24	12	0.13	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
69	20230719	130111	57	100.00	KOSPI	화학	N	N	N	N	N	22400	-300	5	-1.32	164524650	7330	76.55	23150	23150	22350	29500	15900	22700	22445.38	9.85	0	-211	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1456	23.53	0.24	12	0.11	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
70	20230719	120111	57	100.00	KOSPI	화학	N	N	N	N	N	22500	-200	5	-0.88	135605950	6040	63.07	23150	23150	22350	29500	15900	22700	22451.32	9.85	0	-49	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1463	23.63	0.24	12	0.09	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
71	20230719	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22650	-50	5	-0.22	115913000	5167	53.96	23150	23150	22350	29500	15900	22700	22433.33	9.85	0	565	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1472	23.79	0.24	12	0.08	952.00	92542.00	29750	20230419	-23.87	19610	20230327	15.50	29750	-23.87	20230419	19610	15.50	20230327	29750	-23.87	20230419	19610	15.50	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
72	20230719	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22400	-300	5	-1.32	89842650	4007	41.84	23150	23150	22350	29500	15900	22700	22421.43	9.85	0	-368	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1456	23.53	0.24	12	0.06	952.00	92542.00	29750	20230419	-24.71	19610	20230327	14.23	29750	-24.71	20230419	19610	14.23	20230327	29750	-24.71	20230419	19610	14.23	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
73	20230719	090111	57	100.00	KOSPI	화학	N	N	N	N	N	23150	450	2	1.98	671350	29	0.30	23150	23150	23150	29500	15900	22700	23150.00	9.85	0	-13	23600	23150	22900	22450	22200	23025	22325	65	6800	1000	15890	50	1	6500000	1505	24.32	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.15	N	000860	1000	65 억	640346	N	N	23	N	N
74	20230718	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22700	-400	5	-1.73	218999050	9576	91.72	22750	23350	22650	30000	16200	23100	22870.47	9.89	0	-2472	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1476	23.84	0.25	12	0.15	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.16	N	000860	1000	65 억	642957	N	N	23	N	N
75	20230718	150111	57	100.00	KOSPI	화학	N	N	N	N	N	22750	-350	5	-1.52	205673700	8989	86.09	22750	23350	22650	30000	16200	23100	22880.60	9.89	0	-2239	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1479	23.90	0.25	12	0.14	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
76	20230718	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22750	-350	5	-1.52	197804050	8643	82.78	22750	23350	22650	30000	16200	23100	22886.04	9.89	0	-2068	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1479	23.90	0.25	12	0.13	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
77	20230718	130111	57	100.00	KOSPI	화학	N	N	N	N	N	22800	-300	5	-1.30	190779950	8334	79.82	22750	23350	22650	30000	16200	23100	22891.76	9.89	0	-1995	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1482	23.95	0.25	12	0.13	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
78	20230718	120111	57	100.00	KOSPI	화학	N	N	N	N	N	22850	-250	5	-1.08	137652150	5999	57.46	22750	23350	22750	30000	16200	23100	22945.85	9.89	0	-396	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1485	24.00	0.25	12	0.09	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
79	20230718	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22900	-200	5	-0.87	101455250	4413	42.27	22750	23350	22750	30000	16200	23100	22990.09	9.89	0	-172	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1489	24.05	0.25	12	0.07	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
80	20230718	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22950	-150	5	-0.65	85743150	3727	35.70	22750	23350	22750	30000	16200	23100	23005.94	9.89	0	82	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1492	24.11	0.25	12	0.06	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
81	20230718	090110	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-100	5	-0.43	18769200	825	7.90	22750	23000	22750	30000	16200	23100	22750.55	9.89	0	242	23600	23350	23100	22850	22600	23475	22975	65	6900	1000	16170	50	1	6500000	1495	24.16	0.25	12	0.01	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.16	N	000860	1000	65 억	642957	N	N	8	N	N
82	20230717	160111	57	100.00	KOSPI	화학	N	N	N	N	N	23100	-150	5	-0.65	240978600	10441	73.59	22900	23350	22850	30200	16300	23250	23080.03	9.90	0	-1217	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1502	24.26	0.25	12	0.16	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.17	N	000860	1000	65 억	643777	N	N	8	N	N
83	20230717	150111	57	100.00	KOSPI	화학	N	N	N	N	N	23100	-150	5	-0.65	237929800	10309	72.65	22900	23350	22850	30200	16300	23250	23079.81	9.90	0	-1220	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1502	24.26	0.25	12	0.16	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
84	20230717	140111	57	100.00	KOSPI	화학	N	N	N	N	N	23200	-50	5	-0.22	128129100	5572	39.27	22900	23350	22850	30200	16300	23250	22995.17	9.90	0	-1024	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1508	24.37	0.25	12	0.09	952.00	92542.00	29750	20230419	-22.02	19610	20230327	18.31	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
85	20230717	130110	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-250	5	-1.08	73344850	3196	22.52	22900	23350	22850	30200	16300	23250	22948.95	9.90	0	-288	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1495	24.16	0.25	12	0.05	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
86	20230717	120111	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-250	5	-1.08	66145850	2883	20.32	22900	23350	22850	30200	16300	23250	22943.41	9.90	0	-188	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1495	24.16	0.25	12	0.04	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
87	20230717	110111	57	100.00	KOSPI	화학	N	N	N	N	N	22950	-300	5	-1.29	29984400	1307	9.21	22900	23350	22850	30200	16300	23250	22941.39	9.90	0	-142	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1492	24.11	0.25	12	0.02	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
88	20230717	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22950	-300	5	-1.29	10329550	449	3.16	22900	23350	22900	30200	16300	23250	23005.68	9.90	0	-56	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1492	24.11	0.25	12	0.01	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
89	20230717	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	-350	5	-1.51	2290000	100	0.70	22900	22900	22900	30200	16300	23250	22900.00	9.90	0	0	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1489	24.05	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.17	N	000860	1000	65 억	643777	N	N	6	N	N
90	20230714	160110	57	100.00	KOSPI	화학	N	N	N	N	N	23250	50	2	0.22	326608050	14189	107.19	23050	23300	22800	30150	16250	23200	23018.40	9.91	0	-997	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1511	24.42	0.25	12	0.22	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.19	N	000860	1000	65 억	644144	N	N	6	N	N
91	20230714	150111	57	100.00	KOSPI	화학	N	N	N	N	N	23250	50	2	0.22	294866950	12823	96.87	23050	23250	22800	30150	16250	23200	22995.16	9.91	0	-659	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1511	24.42	0.25	12	0.20	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
92	20230714	140111	57	100.00	KOSPI	화학	N	N	N	N	N	23200	0	3	0.00	266142250	11576	87.45	23050	23250	22800	30150	16250	23200	22990.86	9.91	0	-818	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1508	24.37	0.25	12	0.18	952.00	92542.00	29750	20230419	-22.02	19610	20230327	18.31	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
93	20230714	130110	57	100.00	KOSPI	화학	N	N	N	N	N	23150	-50	5	-0.22	245059200	10667	80.58	23050	23200	22800	30150	16250	23200	22973.58	9.91	0	-654	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1505	24.32	0.25	12	0.16	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
94	20230714	120110	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-200	5	-0.86	184088400	8006	60.48	23050	23200	22800	30150	16250	23200	22993.80	9.91	0	-1932	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1495	24.16	0.25	12	0.12	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
95	20230714	110110	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-200	5	-0.86	164183350	7141	53.95	23050	23200	22800	30150	16250	23200	22991.65	9.91	0	-1559	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1495	24.16	0.25	12	0.11	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
96	20230714	100111	57	100.00	KOSPI	화학	N	N	N	N	N	23000	-200	5	-0.86	150638900	6553	49.51	23050	23200	22800	30150	16250	23200	22987.78	9.91	0	-1350	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1495	24.16	0.25	12	0.10	952.00	92542.00	29750	20230419	-22.69	19610	20230327	17.29	29750	-22.69	20230419	19610	17.29	20230327	29750	-22.69	20230419	19610	17.29	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
97	20230714	090111	57	100.00	KOSPI	화학	N	N	N	N	N	23100	-100	5	-0.43	5186650	225	1.70	23050	23100	23050	30150	16250	23200	23051.78	9.91	0	-15	24133	23666	23433	22966	22733	23550	22850	65	6950	1000	16240	50	1	6500000	1502	24.26	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.19	N	000860	1000	65 억	644144	N	N	97	N	N
98	20230713	160110	57	100.00	KOSPI	화학	N	N	N	N	N	23200	-300	5	-1.28	311224100	13227	67.36	23400	23900	23200	30550	16450	23500	23529.45	9.94	0	-1816	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1508	24.37	0.25	12	0.20	952.00	92542.00	29750	20230419	-22.02	19610	20230327	18.31	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.14	N	000860	1000	65 억	646229	N	N	97	N	N
99	20230713	150110	57	100.00	KOSPI	화학	N	N	N	N	N	23200	-300	5	-1.28	300241100	12754	64.96	23400	23900	23200	30550	16450	23500	23540.94	9.94	0	-1719	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1508	24.37	0.25	12	0.20	952.00	92542.00	29750	20230419	-22.02	19610	20230327	18.31	29750	-22.02	20230419	19610	18.31	20230327	29750	-22.02	20230419	19610	18.31	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
100	20230713	140110	57	100.00	KOSPI	화학	N	N	N	N	N	23350	-150	5	-0.64	274171200	11634	59.25	23400	23900	23200	30550	16450	23500	23566.37	9.94	0	-926	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1518	24.53	0.25	12	0.18	952.00	92542.00	29750	20230419	-21.51	19610	20230327	19.07	29750	-21.51	20230419	19610	19.07	20230327	29750	-21.51	20230419	19610	19.07	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
101	20230713	130109	57	100.00	KOSPI	화학	N	N	N	N	N	23250	-250	5	-1.06	268607450	11395	58.03	23400	23900	23200	30550	16450	23500	23572.40	9.94	0	-815	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1511	24.42	0.25	12	0.18	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
102	20230713	120110	57	100.00	KOSPI	화학	N	N	N	N	N	23400	-100	5	-0.43	239215850	10132	51.60	23400	23900	23200	30550	16450	23500	23609.93	9.94	0	-279	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1521	24.58	0.25	12	0.16	952.00	92542.00	29750	20230419	-21.34	19610	20230327	19.33	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19610	19.33	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
103	20230713	110110	57	100.00	KOSPI	화학	N	N	N	N	N	23550	50	2	0.21	227287700	9624	49.01	23400	23900	23200	30550	16450	23500	23616.76	9.94	0	-378	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1531	24.74	0.25	12	0.15	952.00	92542.00	29750	20230419	-20.84	19610	20230327	20.09	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
104	20230713	100111	57	100.00	KOSPI	화학	N	N	N	N	N	23550	50	2	0.21	68926850	2935	14.95	23400	23900	23200	30550	16450	23500	23484.45	9.94	0	-6	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1531	24.74	0.25	12	0.05	952.00	92542.00	29750	20230419	-20.84	19610	20230327	20.09	29750	-20.84	20230419	19610	20.09	20230327	29750	-20.84	20230419	19610	20.09	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
105	20230713	090109	57	100.00	KOSPI	화학	N	N	N	N	N	23400	-100	5	-0.43	585000	25	0.13	23400	23400	23400	30550	16450	23500	23400.00	9.94	0	-16	24733	24116	23383	22766	22033	24425	23075	65	7050	1000	16450	50	1	6500000	1521	24.58	0.25	12	0.00	952.00	92542.00	29750	20230419	-21.34	19610	20230327	19.33	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19610	19.33	20230327	2.14	N	000860	1000	65 억	646229	N	N	4	N	N
106	20230712	160110	57	100.00	KOSPI	화학	N	N	N	N	N	23500	600	2	2.62	459588500	19632	29.70	22900	24000	22650	29750	16050	22900	23410.17	9.92	0	638	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1528	24.68	0.25	12	0.30	952.00	92542.00	29750	20230419	-21.01	19610	20230327	19.84	29750	-21.01	20230419	19610	19.84	20230327	29750	-21.01	20230419	19610	19.84	20230327	2.16	N	000860	1000	65 억	645061	N	N	4	N	N
107	20230712	150110	57	100.00	KOSPI	화학	N	N	N	N	N	23600	700	2	3.06	451198600	19275	29.16	22900	24000	22650	29750	16050	22900	23408.49	9.92	0	591	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1534	24.79	0.26	12	0.30	952.00	92542.00	29750	20230419	-20.67	19610	20230327	20.35	29750	-20.67	20230419	19610	20.35	20230327	29750	-20.67	20230419	19610	20.35	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
108	20230712	140110	57	100.00	KOSPI	화학	N	N	N	N	N	23650	750	2	3.28	424344100	18140	27.45	22900	24000	22650	29750	16050	22900	23392.73	9.92	0	681	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1537	24.84	0.26	12	0.28	952.00	92542.00	29750	20230419	-20.50	19610	20230327	20.60	29750	-20.50	20230419	19610	20.60	20230327	29750	-20.50	20230419	19610	20.60	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
109	20230712	130110	57	100.00	KOSPI	화학	N	N	N	N	N	23650	750	2	3.28	390127350	16692	25.25	22900	24000	22650	29750	16050	22900	23372.12	9.92	0	348	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1537	24.84	0.26	12	0.26	952.00	92542.00	29750	20230419	-20.50	19610	20230327	20.60	29750	-20.50	20230419	19610	20.60	20230327	29750	-20.50	20230419	19610	20.60	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
110	20230712	120110	57	100.00	KOSPI	화학	N	N	N	N	N	23650	750	2	3.28	357725550	15318	23.18	22900	24000	22650	29750	16050	22900	23353.28	9.92	0	-40	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1537	24.84	0.26	12	0.24	952.00	92542.00	29750	20230419	-20.50	19610	20230327	20.60	29750	-20.50	20230419	19610	20.60	20230327	29750	-20.50	20230419	19610	20.60	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
111	20230712	110110	57	100.00	KOSPI	화학	N	N	N	N	N	23150	250	2	1.09	137097650	5959	9.02	22900	23300	22650	29750	16050	22900	23006.82	9.92	0	-391	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1505	24.32	0.25	12	0.09	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
112	20230712	100110	57	100.00	KOSPI	화학	N	N	N	N	N	23050	150	2	0.66	103257900	4493	6.80	22900	23300	22650	29750	16050	22900	22981.95	9.92	0	8	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1498	24.21	0.25	12	0.07	952.00	92542.00	29750	20230419	-22.52	19610	20230327	17.54	29750	-22.52	20230419	19610	17.54	20230327	29750	-22.52	20230419	19610	17.54	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
113	20230712	090111	57	100.00	KOSPI	화학	N	N	N	N	N	22850	-50	5	-0.22	2700000	118	0.18	22900	22900	22850	29750	16050	22900	22881.36	9.92	0	5	26566	24732	23616	21782	20666	24175	21225	65	6850	1000	16030	50	1	6500000	1485	24.00	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.16	N	000860	1000	65 억	645061	N	N	7	N	N
114	20230711	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	200	2	0.88	1547040000	65937	370.39	23150	25450	22500	29500	15900	22700	23462.40	10.02	0	-6315	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1489	24.05	0.25	12	1.01	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.15	N	000860	1000	65 억	651189	N	N	7	N	N
115	20230711	150109	57	100.00	KOSPI	화학	N	N	N	N	N	23150	450	2	1.98	1521996800	64845	364.26	23150	25450	22500	29500	15900	22700	23471.31	10.02	0	-6213	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1505	24.32	0.25	12	1.00	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
116	20230711	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	200	2	0.88	1407853800	59883	336.38	23150	25450	22500	29500	15900	22700	23510.07	10.02	0	-6852	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1489	24.05	0.25	12	0.92	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
117	20230711	130110	57	100.00	KOSPI	화학	N	N	N	N	N	22950	250	2	1.10	1340846700	56962	319.98	23150	25450	22500	29500	15900	22700	23539.32	10.02	0	-6260	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1492	24.11	0.25	12	0.88	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
118	20230711	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22800	100	2	0.44	1324378150	56241	315.93	23150	25450	22500	29500	15900	22700	23548.27	10.02	0	-6325	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1482	23.95	0.25	12	0.87	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
119	20230711	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22850	150	2	0.66	1281757000	54368	305.40	23150	25450	22500	29500	15900	22700	23575.58	10.02	0	-6223	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1485	24.00	0.25	12	0.84	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
120	20230711	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22750	50	2	0.22	1208344500	51150	287.33	23150	25450	22500	29500	15900	22700	23623.55	10.02	0	-6525	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1479	23.90	0.25	12	0.79	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
121	20230711	090110	57	100.00	KOSPI	화학	N	N	N	N	N	23150	450	2	1.98	2315000	100	0.56	23150	23150	23150	29500	15900	22700	23150.00	10.02	0	-24	23866	23282	22616	22032	21366	23575	22325	65	6800	1000	15890	50	1	6500000	1505	24.32	0.25	12	0.00	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.15	N	000860	1000	65 억	651189	N	N	0	N	N
122	20230710	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22700	650	2	2.95	402661650	17802	170.88	22050	23200	21950	28650	15450	22050	22617.90	9.97	0	2131	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1476	23.84	0.25	12	0.27	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
123	20230710	150110	57	100.00	KOSPI	화학	N	N	N	N	N	22750	700	2	3.17	379780250	16794	161.20	22050	23200	21950	28650	15450	22050	22614.04	9.97	0	1934	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1479	23.90	0.25	12	0.26	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
124	20230710	140110	57	100.00	KOSPI	화학	N	N	N	N	N	23050	1000	2	4.54	328584800	14560	139.76	22050	23200	21950	28650	15450	22050	22567.64	9.97	0	2239	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1498	24.21	0.25	12	0.22	952.00	92542.00	29750	20230419	-22.52	19610	20230327	17.54	29750	-22.52	20230419	19610	17.54	20230327	29750	-22.52	20230419	19610	17.54	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
125	20230710	130110	57	100.00	KOSPI	화학	N	N	N	N	N	22950	900	2	4.08	274212700	12180	116.91	22050	23200	21950	28650	15450	22050	22513.36	9.97	0	1811	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1492	24.11	0.25	12	0.19	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
126	20230710	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	850	2	3.85	251401750	11185	107.36	22050	23200	21950	28650	15450	22050	22476.69	9.97	0	1081	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1489	24.05	0.25	12	0.17	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
127	20230710	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22800	750	2	3.40	192330450	8615	82.69	22050	22800	21950	28650	15450	22050	22325.07	9.97	0	527	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1482	23.95	0.25	12	0.13	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
128	20230710	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22600	550	2	2.49	121159000	5472	52.52	22050	22750	21950	28650	15450	22050	22141.63	9.97	0	731	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1469	23.74	0.24	12	0.08	952.00	92542.00	29750	20230419	-24.03	19610	20230327	15.25	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19610	15.25	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
129	20230710	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22150	100	2	0.45	2031600	92	0.88	22050	22150	22050	28650	15450	22050	22082.61	9.97	0	1	22616	22332	22066	21782	21516	22200	21650	65	6600	1000	15430	50	1	6500000	1440	23.27	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.55	19610	20230327	12.95	29750	-25.55	20230419	19610	12.95	20230327	29750	-25.55	20230419	19610	12.95	20230327	2.20	N	000860	1000	65 억	648223	N	N	0	N	N
130	20230707	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	229142100	10418	39.46	22150	22350	21800	28650	15450	22050	21994.82	9.98	0	-419	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.16	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
131	20230707	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	218813800	9949	37.69	22150	22350	21800	28650	15450	22050	21993.55	9.98	0	-766	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.15	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
132	20230707	140110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-50	5	-0.23	199152000	9055	34.30	22150	22350	21800	28650	15450	22050	21993.59	9.98	0	-276	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1430	23.11	0.24	12	0.14	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
133	20230707	130110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	191431900	8704	32.97	22150	22350	21800	28650	15450	22050	21993.55	9.98	0	-135	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.13	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
134	20230707	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	165165050	7510	28.45	22150	22350	21800	28650	15450	22050	21992.68	9.98	0	194	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.12	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
135	20230707	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	149743850	6811	25.80	22150	22350	21800	28650	15450	22050	21985.59	9.98	0	291	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.10	952.00	92542.00	29750	20230419	-26.22	19610	20230327	11.93	29750	-26.22	20230419	19610	11.93	20230327	29750	-26.22	20230419	19610	11.93	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
136	20230707	100110	57	100.00	KOSPI	화학	N	N	N	N	N	22000	-50	5	-0.23	113081750	5146	19.49	22150	22350	21800	28650	15450	22050	21974.69	9.98	0	3	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1430	23.11	0.24	12	0.08	952.00	92542.00	29750	20230419	-26.05	19610	20230327	12.19	29750	-26.05	20230419	19610	12.19	20230327	29750	-26.05	20230419	19610	12.19	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
137	20230707	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	1213850	55	0.21	22150	22150	22050	28650	15450	22050	22070.00	9.98	0	-44	22916	22482	22216	21782	21516	22350	21650	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.00	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.22	N	000860	1000	65 억	648789	N	N	4	N	N
138	20230706	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-550	5	-2.43	585242350	26400	282.59	22600	22650	21950	29350	15850	22600	22168.63	10.01	0	-973	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1433	23.16	0.24	12	0.41	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.13	N	000860	1000	65 억	650493	N	N	4	N	N
139	20230706	150110	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-500	5	-2.21	547186250	24671	264.09	22600	22650	21950	29350	15850	22600	22179.33	10.01	0	-345	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1437	23.21	0.24	12	0.38	952.00	92542.00	29750	20230419	-25.71	19610	20230327	12.70	29750	-25.71	20230419	19610	12.70	20230327	29750	-25.71	20230419	19610	12.70	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
140	20230706	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-550	5	-2.43	485316900	21881	234.22	22600	22650	21950	29350	15850	22600	22179.83	10.01	0	-324	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1433	23.16	0.24	12	0.34	952.00	92542.00	29750	20230419	-25.88	19610	20230327	12.44	29750	-25.88	20230419	19610	12.44	20230327	29750	-25.88	20230419	19610	12.44	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
141	20230706	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22200	-400	5	-1.77	216484800	9717	104.01	22600	22650	22150	29350	15850	22600	22278.97	10.01	0	-2222	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1443	23.32	0.24	12	0.15	952.00	92542.00	29750	20230419	-25.38	19610	20230327	13.21	29750	-25.38	20230419	19610	13.21	20230327	29750	-25.38	20230419	19610	13.21	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
142	20230706	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22500	-100	5	-0.44	185404300	8319	89.05	22600	22650	22150	29350	15850	22600	22286.85	10.01	0	-1758	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1463	23.63	0.24	12	0.13	952.00	92542.00	29750	20230419	-24.37	19610	20230327	14.74	29750	-24.37	20230419	19610	14.74	20230327	29750	-24.37	20230419	19610	14.74	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
143	20230706	110109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	-350	5	-1.55	171961550	7717	82.61	22600	22650	22150	29350	15850	22600	22283.47	10.01	0	-1653	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1446	23.37	0.24	12	0.12	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
144	20230706	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22250	-350	5	-1.55	129547300	5811	62.20	22600	22650	22150	29350	15850	22600	22293.46	10.01	0	-1230	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1446	23.37	0.24	12	0.09	952.00	92542.00	29750	20230419	-25.21	19610	20230327	13.46	29750	-25.21	20230419	19610	13.46	20230327	29750	-25.21	20230419	19610	13.46	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
145	20230706	090109	57	100.00	KOSPI	화학	N	N	N	N	N	22550	-50	5	-0.22	1105650	49	0.52	22600	22600	22550	29350	15850	22600	22564.29	10.01	0	-14	23300	22950	22750	22400	22200	22850	22300	65	6750	1000	15820	50	1	6500000	1466	23.69	0.24	12	0.00	952.00	92542.00	29750	20230419	-24.20	19610	20230327	14.99	29750	-24.20	20230419	19610	14.99	20230327	29750	-24.20	20230419	19610	14.99	20230327	2.13	N	000860	1000	65 억	650493	N	N	0	N	N
146	20230705	160110	57	100.00	KOSPI	화학	N	N	N	N	N	22600	-300	5	-1.31	211685600	9325	63.16	23100	23100	22550	29750	16050	22900	22702.01	10.03	0	-1866	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1469	23.74	0.24	12	0.14	952.00	92542.00	29750	20230419	-24.03	19610	20230327	15.25	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19610	15.25	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
147	20230705	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22600	-300	5	-1.31	183976550	8098	54.85	23100	23100	22600	29750	16050	22900	22718.76	10.03	0	-1422	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1469	23.74	0.24	12	0.12	952.00	92542.00	29750	20230419	-24.03	19610	20230327	15.25	29750	-24.03	20230419	19610	15.25	20230327	29750	-24.03	20230419	19610	15.25	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
148	20230705	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22650	-250	5	-1.09	169174400	7445	50.43	23100	23100	22600	29750	16050	22900	22723.22	10.03	0	-1250	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1472	23.79	0.24	12	0.11	952.00	92542.00	29750	20230419	-23.87	19610	20230327	15.50	29750	-23.87	20230419	19610	15.50	20230327	29750	-23.87	20230419	19610	15.50	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
149	20230705	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22650	-250	5	-1.09	146641950	6449	43.68	23100	23100	22600	29750	16050	22900	22738.71	10.03	0	-1216	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1472	23.79	0.24	12	0.10	952.00	92542.00	29750	20230419	-23.87	19610	20230327	15.50	29750	-23.87	20230419	19610	15.50	20230327	29750	-23.87	20230419	19610	15.50	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
150	20230705	120109	57	100.00	KOSPI	화학	N	N	N	N	N	22700	-200	5	-0.87	74020700	3243	21.97	23100	23100	22700	29750	16050	22900	22824.76	10.03	0	-861	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1476	23.84	0.25	12	0.05	952.00	92542.00	29750	20230419	-23.70	19610	20230327	15.76	29750	-23.70	20230419	19610	15.76	20230327	29750	-23.70	20230419	19610	15.76	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
151	20230705	110110	57	100.00	KOSPI	화학	N	N	N	N	N	22800	-100	5	-0.44	50514350	2210	14.97	23100	23100	22750	29750	16050	22900	22857.17	10.03	0	-678	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1482	23.95	0.25	12	0.03	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
152	20230705	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22900	0	3	0.00	20540300	898	6.08	23100	23100	22750	29750	16050	22900	22873.39	10.03	0	-223	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1489	24.05	0.25	12	0.01	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
153	20230705	090110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	0	3	0.00	4829300	210	1.42	23100	23100	22900	29750	16050	22900	22996.67	10.03	0	-127	23700	23300	23000	22600	22300	23150	22450	65	6850	1000	16030	50	1	6500000	1489	24.05	0.25	12	0.00	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.10	N	000860	1000	65 억	652118	N	N	2	N	N
154	20230704	160109	57	100.00	KOSPI	화학	N	N	N	N	N	22900	-250	5	-1.08	325682500	14264	157.11	23400	23400	22700	30050	16250	23150	22832.48	10.04	0	-877	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1489	24.05	0.25	12	0.22	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.10	N	000860	1000	65 억	652860	N	N	2	N	N
155	20230704	150109	57	100.00	KOSPI	화학	N	N	N	N	N	22850	-300	5	-1.30	296240500	12978	142.95	23400	23400	22700	30050	16250	23150	22826.36	10.04	0	-368	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1485	24.00	0.25	12	0.20	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
156	20230704	140109	57	100.00	KOSPI	화학	N	N	N	N	N	22800	-350	5	-1.51	269727800	11817	130.16	23400	23400	22700	30050	16250	23150	22825.40	10.04	0	-358	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1482	23.95	0.25	12	0.18	952.00	92542.00	29750	20230419	-23.36	19610	20230327	16.27	29750	-23.36	20230419	19610	16.27	20230327	29750	-23.36	20230419	19610	16.27	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
157	20230704	130109	57	100.00	KOSPI	화학	N	N	N	N	N	22750	-400	5	-1.73	247661750	10850	119.51	23400	23400	22700	30050	16250	23150	22825.97	10.04	0	-641	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1479	23.90	0.25	12	0.17	952.00	92542.00	29750	20230419	-23.53	19610	20230327	16.01	29750	-23.53	20230419	19610	16.01	20230327	29750	-23.53	20230419	19610	16.01	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
158	20230704	120110	57	100.00	KOSPI	화학	N	N	N	N	N	22900	-250	5	-1.08	122475800	5349	58.92	23400	23400	22800	30050	16250	23150	22896.95	10.04	0	-1096	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1489	24.05	0.25	12	0.08	952.00	92542.00	29750	20230419	-23.03	19610	20230327	16.78	29750	-23.03	20230419	19610	16.78	20230327	29750	-23.03	20230419	19610	16.78	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
159	20230704	110109	57	100.00	KOSPI	화학	N	N	N	N	N	22850	-300	5	-1.30	87723150	3830	42.19	23400	23400	22800	30050	16250	23150	22904.22	10.04	0	-1066	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1485	24.00	0.25	12	0.06	952.00	92542.00	29750	20230419	-23.19	19610	20230327	16.52	29750	-23.19	20230419	19610	16.52	20230327	29750	-23.19	20230419	19610	16.52	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
160	20230704	100109	57	100.00	KOSPI	화학	N	N	N	N	N	22950	-200	5	-0.86	56966850	2484	27.36	23400	23400	22800	30050	16250	23150	22933.51	10.04	0	-773	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1492	24.11	0.25	12	0.04	952.00	92542.00	29750	20230419	-22.86	19610	20230327	17.03	29750	-22.86	20230419	19610	17.03	20230327	29750	-22.86	20230419	19610	17.03	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
161	20230704	090109	57	100.00	KOSPI	화학	N	N	N	N	N	23400	250	2	1.08	2340000	100	1.10	23400	23400	23400	30050	16250	23150	23400.00	10.04	0	-18	23816	23482	23266	22932	22716	23375	22825	65	6900	1000	16200	50	1	6500000	1521	24.58	0.25	12	0.00	952.00	92542.00	29750	20230419	-21.34	19610	20230327	19.33	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19610	19.33	20230327	2.10	N	000860	1000	65 억	652860	N	N	0	N	N
162	20230703	160109	57	100.00	KOSPI	화학	N	N	N	N	N	23150	-100	5	-0.43	210876950	9079	182.49	23300	23600	23050	30200	16300	23250	23226.89	10.04	0	270	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1505	24.32	0.25	12	0.14	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
163	20230703	150109	57	100.00	KOSPI	화학	N	N	N	N	N	23100	-150	5	-0.65	188350700	8104	162.89	23300	23600	23050	30200	16300	23250	23241.70	10.04	0	406	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1502	24.26	0.25	12	0.12	952.00	92542.00	29750	20230419	-22.35	19610	20230327	17.80	29750	-22.35	20230419	19610	17.80	20230327	29750	-22.35	20230419	19610	17.80	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
164	20230703	140110	57	100.00	KOSPI	화학	N	N	N	N	N	23250	0	3	0.00	181238800	7797	156.72	23300	23600	23050	30200	16300	23250	23244.68	10.04	0	363	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1511	24.42	0.25	12	0.12	952.00	92542.00	29750	20230419	-21.85	19610	20230327	18.56	29750	-21.85	20230419	19610	18.56	20230327	29750	-21.85	20230419	19610	18.56	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
165	20230703	130109	57	100.00	KOSPI	화학	N	N	N	N	N	23300	50	2	0.22	155176200	6672	134.11	23300	23600	23050	30200	16300	23250	23257.82	10.04	0	541	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1515	24.47	0.25	12	0.10	952.00	92542.00	29750	20230419	-21.68	19610	20230327	18.82	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19610	18.82	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
166	20230703	120108	57	100.00	KOSPI	화학	N	N	N	N	N	23150	-100	5	-0.43	109752450	4710	94.67	23300	23600	23150	30200	16300	23250	23302.01	10.04	0	421	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1505	24.32	0.25	12	0.07	952.00	92542.00	29750	20230419	-22.18	19610	20230327	18.05	29750	-22.18	20230419	19610	18.05	20230327	29750	-22.18	20230419	19610	18.05	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
167	20230703	110110	57	100.00	KOSPI	화학	N	N	N	N	N	23400	150	2	0.65	74844150	3206	64.44	23300	23600	23250	30200	16300	23250	23345.02	10.04	0	410	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1521	24.58	0.25	12	0.05	952.00	92542.00	29750	20230419	-21.34	19610	20230327	19.33	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19610	19.33	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
168	20230703	100109	57	100.00	KOSPI	화학	N	N	N	N	N	23400	150	2	0.65	43772200	1874	37.67	23300	23600	23250	30200	16300	23250	23357.63	10.04	0	57	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1521	24.58	0.25	12	0.03	952.00	92542.00	29750	20230419	-21.34	19610	20230327	19.33	29750	-21.34	20230419	19610	19.33	20230327	29750	-21.34	20230419	19610	19.33	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N
169	20230703	090110	57	100.00	KOSPI	화학	N	N	N	N	N	23300	50	2	0.22	23300	1	0.02	23300	23300	23300	30200	16300	23250	23300.00	10.04	0	0	23616	23432	23116	22932	22616	23525	23025	65	6950	1000	16270	50	1	6500000	1515	24.47	0.25	12	0.00	952.00	92542.00	29750	20230419	-21.68	19610	20230327	18.82	29750	-21.68	20230419	19610	18.82	20230327	29750	-21.68	20230419	19610	18.82	20230327	2.11	N	000860	1000	65 억	652424	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History