KissMeData/000860/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 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	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	20230831	160112	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-200	5	-0.91	166072000	7585	222.76	22100	22100	21800	28650	15450	22050	21894.79	9.60	-29	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1420	22.95	0.24	12	0.12	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
3	20230831	150117	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	152802250	6979	204.96	22100	22100	21800	28650	15450	22050	21894.58	9.60	-13	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.11	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
4	20230831	140121	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-100	5	-0.45	150626200	6880	202.06	22100	22100	21800	28650	15450	22050	21893.34	9.60	0	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1427	23.06	0.24	12	0.11	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
5	20230831	130119	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-200	5	-0.91	123716700	5654	166.05	22100	22100	21800	28650	15450	22050	21881.27	9.60	81	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1420	22.95	0.24	12	0.09	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
6	20230831	120116	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	87283000	3987	117.09	22100	22100	21800	28650	15450	22050	21891.90	9.60	201	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.06	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
7	20230831	110123	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	79549650	3637	106.81	22100	22100	21800	28650	15450	22050	21872.33	9.60	248	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1433	23.16	0.24	12	0.06	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
8	20230831	100122	57	100.00	KOSPI	화학	N	N	N	N	N	21800	-250	5	-1.13	66189700	3028	88.93	22100	22100	21800	28650	15450	22050	21859.21	9.60	271	22550	22300	22100	21850	21650	22200	21750	65	6600	1000	15430	50	1	6500000	1417	22.90	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
9	20230831	090114	57	100.00	KOSPI	화학	N	N	N	N	N	22050	0	3	0.00	860550	39	1.15	22100	22100	22050	28650	15450	22050	22065.38	9.60	-27	22550	22300	22100	21850	21650	22200	21750	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	1.84	N	000860	1000	65 억	623703	N	N	0	N	N
10	20230830	160112	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-100	5	-0.45	75208050	3405	76.47	22350	22350	21900	28750	15550	22150	22087.53	9.60	-412	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1433	23.16	0.24	12	0.05	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
11	20230830	150116	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-100	5	-0.45	61379950	2778	62.38	22350	22350	21900	28750	15550	22150	22095.01	9.60	-333	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1433	23.16	0.24	12	0.04	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
12	20230830	140120	57	100.00	KOSPI	화학	N	N	N	N	N	22050	-100	5	-0.45	46659400	2111	47.41	22350	22350	21900	28750	15550	22150	22102.98	9.60	-231	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1433	23.16	0.24	12	0.03	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
13	20230830	130117	57	100.00	KOSPI	화학	N	N	N	N	N	22100	-50	5	-0.23	33219250	1502	33.73	22350	22350	21900	28750	15550	22150	22116.68	9.60	-151	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1437	23.21	0.24	12	0.02	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
14	20230830	120119	57	100.00	KOSPI	화학	N	N	N	N	N	22150	0	3	0.00	30877750	1396	31.35	22350	22350	21900	28750	15550	22150	22118.73	9.60	-150	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1440	23.27	0.24	12	0.02	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
15	20230830	110124	57	100.00	KOSPI	화학	N	N	N	N	N	22150	0	3	0.00	26934800	1218	27.35	22350	22350	21900	28750	15550	22150	22113.96	9.60	-142	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1440	23.27	0.24	12	0.02	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
16	20230830	100120	57	100.00	KOSPI	화학	N	N	N	N	N	22150	0	3	0.00	16972450	768	17.25	22350	22350	21900	28750	15550	22150	22099.54	9.60	-80	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1440	23.27	0.24	12	0.01	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	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
17	20230830	090114	57	100.00	KOSPI	화학	N	N	N	N	N	22300	150	2	0.68	10795550	489	10.98	22350	22350	21900	28750	15550	22150	22076.79	9.60	-42	22516	22332	22016	21832	21516	22175	21675	65	6600	1000	15500	50	1	6500000	1450	23.42	0.24	12	0.01	952.00	92542.00	29750	20230419	-25.04	19610	20230327	13.72	29750	-25.04	20230419	19610	13.72	20230327	29750	-25.04	20230419	19610	13.72	20230327	1.87	N	000860	1000	65 억	624312	N	N	0	N	N
18	20230829	160112	57	100.00	KOSPI	화학	N	N	N	N	N	22150	150	2	0.68	94712100	4303	65.43	22200	22200	21700	28600	15400	22000	22010.71	9.63	-1408	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1440	23.27	0.24	12	0.07	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
19	20230829	150118	57	100.00	KOSPI	화학	N	N	N	N	N	22100	100	2	0.45	91135950	4141	62.97	22200	22200	21700	28600	15400	22000	22008.20	9.63	-1391	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1437	23.21	0.24	12	0.06	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
20	20230829	140118	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	80918700	3678	55.93	22200	22200	21700	28600	15400	22000	22000.73	9.63	-1232	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.06	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
21	20230829	130117	57	100.00	KOSPI	화학	N	N	N	N	N	22150	150	2	0.68	52257050	2377	36.15	22200	22200	21700	28600	15400	22000	21984.46	9.63	-995	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1440	23.27	0.24	12	0.04	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
22	20230829	120118	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	46984900	2138	32.51	22200	22200	21700	28600	15400	22000	21976.10	9.63	-884	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.03	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
23	20230829	110130	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	36240850	1649	25.08	22200	22200	21700	28600	15400	22000	21977.47	9.63	-760	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.03	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
24	20230829	100123	57	100.00	KOSPI	화학	N	N	N	N	N	21950	-50	5	-0.23	32750700	1490	22.66	22200	22200	21700	28600	15400	22000	21980.34	9.63	-644	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1427	23.06	0.24	12	0.02	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	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
25	20230829	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21800	-200	5	-0.91	6857600	309	4.70	22200	22200	21800	28600	15400	22000	22192.88	9.63	-9	22433	22216	21933	21716	21433	22325	21825	65	6600	1000	15400	50	1	6500000	1417	22.90	0.24	12	0.00	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.85	N	000860	1000	65 억	625916	N	N	0	N	N
26	20230828	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22000	150	2	0.69	143854150	6576	164.89	21650	22150	21650	28400	15300	21850	21875.63	9.64	76	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
27	20230828	150112	57	100.00	KOSPI	화학	N	N	N	N	N	21800	-50	5	-0.23	134737450	6160	154.46	21650	22150	21650	28400	15300	21850	21872.96	9.64	111	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1417	22.90	0.24	12	0.09	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
28	20230828	140112	57	100.00	KOSPI	화학	N	N	N	N	N	22000	150	2	0.69	121870550	5570	139.67	21650	22150	21650	28400	15300	21850	21879.81	9.64	117	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1430	23.11	0.24	12	0.09	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
29	20230828	130112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-100	5	-0.46	111740000	5107	128.06	21650	22150	21650	28400	15300	21850	21879.77	9.64	-288	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1414	22.85	0.24	12	0.08	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
30	20230828	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21900	50	2	0.23	102791400	4697	117.78	21650	22150	21650	28400	15300	21850	21884.48	9.64	-496	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1424	23.00	0.24	12	0.07	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
31	20230828	110112	57	100.00	KOSPI	화학	N	N	N	N	N	21900	50	2	0.23	89165650	4073	102.13	21650	22150	21650	28400	15300	21850	21891.89	9.64	-702	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1424	23.00	0.24	12	0.06	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
32	20230828	100111	57	100.00	KOSPI	화학	N	N	N	N	N	22100	250	2	1.14	37857250	1736	43.53	21650	22100	21650	28400	15300	21850	21807.17	9.64	-1035	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	50	1	6500000	1437	23.21	0.24	12	0.03	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
33	20230828	090112	57	100.00	KOSPI	화학	N	N	N	N	N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	9.64	0	22216	22032	21816	21632	21416	21925	21525	65	6550	1000	15290	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	1.85	N	000860	1000	65 억	626882	N	N	0	N	N
34	20230825	160112	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-150	5	-0.68	86551250	3986	110.29	22000	22000	21600	28600	15400	22000	21713.81	9.67	-1218	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1420	22.95	0.24	12	0.06	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
35	20230825	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-300	5	-1.36	81224050	3742	103.54	22000	22000	21600	28600	15400	22000	21706.05	9.67	-1163	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1411	22.79	0.23	12	0.06	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
36	20230825	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21800	-200	5	-0.91	71056750	3276	90.65	22000	22000	21600	28600	15400	22000	21690.09	9.67	-809	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1417	22.90	0.24	12	0.05	952.00	92542.00	29750	20230419	-26.72	19610	20230327	11.17	29750	-26.72	20230419	19610	11.17	20230327	29750	-26.72	20230419	19610	11.17	20230327	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
37	20230825	130112	57	100.00	KOSPI	화학	N	N	N	N	N	21650	-350	5	-1.59	38259700	1762	48.75	22000	22000	21600	28600	15400	22000	21713.79	9.67	-304	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1407	22.74	0.23	12	0.03	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
38	20230825	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-250	5	-1.14	33201000	1529	42.31	22000	22000	21600	28600	15400	22000	21714.19	9.67	-304	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1414	22.85	0.24	12	0.02	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
39	20230825	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-300	5	-1.36	27634200	1273	35.22	22000	22000	21600	28600	15400	22000	21707.93	9.67	-175	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1411	22.79	0.23	12	0.02	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
40	20230825	100112	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-400	5	-1.82	23158150	1066	29.50	22000	22000	21600	28600	15400	22000	21724.34	9.67	-133	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1404	22.69	0.23	12	0.02	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
41	20230825	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-300	5	-1.36	6504550	297	8.22	22000	22000	21700	28600	15400	22000	21900.84	9.67	-94	22433	22216	21783	21566	21133	22325	21675	65	6600	1000	15400	50	1	6500000	1411	22.79	0.23	12	0.00	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	1.88	N	000860	1000	65 억	628272	N	N	1	N	N
42	20230824	160111	57	100.00	KOSPI	화학	N	N	N	N	N	22000	400	2	1.85	77942400	3609	35.28	21450	22000	21350	28050	15150	21600	21596.67	9.67	-57	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1430	23.11	0.24	12	0.06	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	1.91	N	000860	1000	65 억	628850	N	N	1	N	N
43	20230824	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21600	0	3	0.00	64459350	2996	29.29	21450	21750	21350	28050	15150	21600	21515.14	9.67	-46	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1404	22.69	0.23	12	0.05	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
44	20230824	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21650	50	2	0.23	60644200	2819	27.56	21450	21750	21350	28050	15150	21600	21512.66	9.67	55	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1407	22.74	0.23	12	0.04	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	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
45	20230824	130111	57	100.00	KOSPI	화학	N	N	N	N	N	21700	100	2	0.46	59219100	2753	26.91	21450	21750	21350	28050	15150	21600	21510.75	9.67	95	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1411	22.79	0.23	12	0.04	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	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
46	20230824	120112	57	100.00	KOSPI	화학	N	N	N	N	N	21750	150	2	0.69	53241050	2476	24.21	21450	21750	21350	28050	15150	21600	21502.85	9.67	342	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1414	22.85	0.24	12	0.04	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	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
47	20230824	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-100	5	-0.46	36001100	1677	16.39	21450	21700	21350	28050	15150	21600	21467.56	9.67	33	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1398	22.58	0.23	12	0.03	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	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
48	20230824	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-150	5	-0.69	28141200	1310	12.81	21450	21700	21350	28050	15150	21600	21481.83	9.67	67	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1394	22.53	0.23	12	0.02	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
49	20230824	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-100	5	-0.46	13879000	647	6.33	21450	21500	21450	28050	15150	21600	21451.31	9.67	0	21966	21782	21416	21232	20866	21875	21325	65	6450	1000	15120	50	1	6500000	1398	22.58	0.23	12	0.01	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	1.91	N	000860	1000	65 억	628850	N	N	0	N	N
50	20230823	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21600	500	2	2.37	219108300	10229	198.35	21400	21600	21050	27400	14800	21100	21420.29	9.71	-1100	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1404	22.69	0.23	12	0.16	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
51	20230823	150111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	350	2	1.66	211081300	9857	191.14	21400	21550	21050	27400	14800	21100	21414.36	9.71	-998	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1394	22.53	0.23	12	0.15	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
52	20230823	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	350	2	1.66	171061050	7996	155.05	21400	21550	21050	27400	14800	21100	21393.33	9.71	-411	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1394	22.53	0.23	12	0.12	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
53	20230823	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21400	300	2	1.42	154614450	7229	140.18	21400	21550	21050	27400	14800	21100	21388.08	9.71	-186	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1391	22.48	0.23	12	0.11	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
54	20230823	120111	57	100.00	KOSPI	화학	N	N	N	N	N	21500	400	2	1.90	116221500	5435	105.39	21400	21550	21050	27400	14800	21100	21383.90	9.71	-107	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1398	22.58	0.23	12	0.08	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	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
55	20230823	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21450	350	2	1.66	106497250	4982	96.61	21400	21550	21050	27400	14800	21100	21376.41	9.71	-125	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1394	22.53	0.23	12	0.08	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
56	20230823	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21400	300	2	1.42	32639450	1535	29.77	21400	21450	21050	27400	14800	21100	21263.49	9.71	-374	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1391	22.48	0.23	12	0.02	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
57	20230823	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21400	300	2	1.42	1070000	50	0.97	21400	21400	21400	27400	14800	21100	21400.00	9.71	0	21500	21300	20900	20700	20300	21400	20800	65	6300	1000	14770	50	1	6500000	1391	22.48	0.23	12	0.00	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	1.87	N	000860	1000	65 억	631256	N	N	1	N	N
58	20230822	160111	57	100.00	KOSPI	화학	N	N	N	N	N	21100	500	2	2.43	106508350	5157	105.68	20650	21100	20500	26750	14450	20600	20653.16	9.73	-1710	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1372	22.16	0.23	12	0.08	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
59	20230822	150110	57	100.00	KOSPI	화학	N	N	N	N	N	20750	150	2	0.73	97133750	4709	96.50	20650	20850	20500	26750	14450	20600	20627.26	9.73	-1593	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1349	21.80	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
60	20230822	140110	57	100.00	KOSPI	화학	N	N	N	N	N	20800	200	2	0.97	96760350	4691	96.13	20650	20850	20500	26750	14450	20600	20626.81	9.73	-1585	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1352	21.85	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
61	20230822	130110	57	100.00	KOSPI	화학	N	N	N	N	N	20800	200	2	0.97	88902000	4312	88.36	20650	20850	20500	26750	14450	20600	20617.35	9.73	-1594	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1352	21.85	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
62	20230822	120110	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	85021850	4125	84.53	20650	20850	20500	26750	14450	20600	20611.36	9.73	-1726	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
63	20230822	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	78084450	3789	77.64	20650	20850	20500	26750	14450	20600	20608.19	9.73	-1490	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
64	20230822	100110	57	100.00	KOSPI	화학	N	N	N	N	N	20600	0	3	0.00	42833950	2078	42.58	20650	20850	20500	26750	14450	20600	20613.07	9.73	-896	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
65	20230822	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	50	2	0.24	20650	1	0.02	20650	20650	20650	26750	14450	20600	20650.00	9.73	0	21266	20932	20666	20332	20066	20800	20200	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.88	N	000860	1000	65 억	632148	N	N	1	N	N
66	20230821	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-150	5	-0.72	100932750	4874	89.12	20800	21000	20400	26950	14550	20750	20708.40	9.71	772	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1339	21.64	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	631213	N	N	1	N	N
67	20230821	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-150	5	-0.72	97245150	4695	85.85	20800	21000	20400	26950	14550	20750	20712.49	9.71	823	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1339	21.64	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
68	20230821	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	-100	5	-0.48	92380350	4459	81.53	20800	21000	20400	26950	14550	20750	20717.73	9.71	868	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1342	21.69	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
69	20230821	130112	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-150	5	-0.72	65209600	3139	57.40	20800	21000	20400	26950	14550	20750	20774.00	9.71	589	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1339	21.64	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
70	20230821	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20600	-150	5	-0.72	50362550	2418	44.21	20800	21000	20400	26950	14550	20750	20828.18	9.71	423	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1339	21.64	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
71	20230821	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	-100	5	-0.48	49619800	2382	43.55	20800	21000	20400	26950	14550	20750	20831.15	9.71	431	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1342	21.69	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
72	20230821	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20850	100	2	0.48	47150000	2263	41.38	20800	21000	20400	26950	14550	20750	20835.17	9.71	511	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1355	21.90	0.23	12	0.03	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	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
73	20230821	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	-100	5	-0.48	805750	39	0.71	20800	20800	20650	26950	14550	20750	20660.26	9.71	37	21850	21300	20800	20250	19750	21575	20525	65	6200	1000	14520	50	1	6500000	1342	21.69	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.88	N	000860	1000	65 억	631213	N	N	2	N	N
74	20230818	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20750	300	2	1.47	113353600	5469	147.37	20500	21350	20300	26550	14350	20450	20726.57	9.72	-447	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1349	21.80	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.91	N	000860	1000	65 억	631744	N	N	2	N	N
75	20230818	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20650	200	2	0.98	101978600	4920	132.58	20500	21350	20300	26550	14350	20450	20727.36	9.72	-455	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1342	21.69	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
76	20230818	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	350	2	1.71	69022250	3320	89.46	20500	21350	20300	26550	14350	20450	20789.83	9.72	-958	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1352	21.85	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
77	20230818	130110	57	100.00	KOSPI	화학	N	N	N	N	N	20850	400	2	1.96	61941450	2980	80.30	20500	21350	20300	26550	14350	20450	20785.72	9.72	-1028	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1355	21.90	0.23	12	0.05	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	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
78	20230818	120112	57	100.00	KOSPI	화학	N	N	N	N	N	20750	300	2	1.47	51165600	2461	66.32	20500	21350	20300	26550	14350	20450	20790.57	9.72	-858	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1349	21.80	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
79	20230818	110110	57	100.00	KOSPI	화학	N	N	N	N	N	20450	0	3	0.00	14367850	705	19.00	20500	20500	20300	26550	14350	20450	20379.93	9.72	-351	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1329	21.48	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
80	20230818	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20400	-50	5	-0.24	7018800	345	9.30	20500	20500	20300	26550	14350	20450	20344.35	9.72	-71	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1326	21.43	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.43	19610	20230327	4.03	29750	-31.43	20230419	19610	4.03	20230327	29750	-31.43	20230419	19610	4.03	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
81	20230818	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20450	0	3	0.00	491550	24	0.65	20500	20500	20450	26550	14350	20450	20481.25	9.72	-3	21050	20750	20500	20200	19950	20625	20075	65	6100	1000	14310	50	1	6500000	1329	21.48	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.91	N	000860	1000	65 억	631744	N	N	6	N	N
82	20230817	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-350	5	-1.68	75535900	3691	32.78	20800	20800	20250	27000	14600	20800	20464.89	9.75	-2261	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1329	21.48	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.98	N	000860	1000	65 억	633808	N	N	6	N	N
83	20230817	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-350	5	-1.68	70215950	3431	30.47	20800	20800	20250	27000	14600	20800	20465.16	9.75	-2231	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1329	21.48	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
84	20230817	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-250	5	-1.20	65930500	3222	28.61	20800	20800	20250	27000	14600	20800	20462.60	9.75	-2193	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1336	21.59	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
85	20230817	130110	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-250	5	-1.20	63936500	3125	27.75	20800	20800	20250	27000	14600	20800	20459.68	9.75	-2114	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1336	21.59	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
86	20230817	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20450	-350	5	-1.68	60922500	2978	26.45	20800	20800	20250	27000	14600	20800	20457.52	9.75	-2016	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1329	21.48	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
87	20230817	110111	57	100.00	KOSPI	화학	N	N	N	N	N	20350	-450	5	-2.16	55278200	2702	24.00	20800	20800	20250	27000	14600	20800	20458.25	9.75	-1952	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1323	21.38	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.60	19610	20230327	3.77	29750	-31.60	20230419	19610	3.77	20230327	29750	-31.60	20230419	19610	3.77	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
88	20230817	100110	57	100.00	KOSPI	화학	N	N	N	N	N	20550	-250	5	-1.20	44148900	2154	19.13	20800	20800	20350	27000	14600	20800	20496.24	9.75	-1610	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1336	21.59	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
89	20230817	090111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	0	3	0.00	83200	4	0.04	20800	20800	20800	27000	14600	20800	20800.00	9.75	0	21933	21366	21033	20466	20133	21200	20300	65	6200	1000	14560	50	1	6500000	1352	21.85	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.98	N	000860	1000	65 억	633808	N	N	0	N	N
90	20230816	160111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	-300	5	-1.42	235004050	11260	74.03	21550	21600	20700	27400	14800	21100	20871.01	9.78	-3016	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1352	21.85	0.22	12	0.17	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
91	20230816	150110	57	100.00	KOSPI	화학	N	N	N	N	N	20700	-400	5	-1.90	227476100	10898	71.65	21550	21600	20700	27400	14800	21100	20873.20	9.78	-2818	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1346	21.74	0.22	12	0.17	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
92	20230816	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	-300	5	-1.42	212947700	10199	67.05	21550	21600	20700	27400	14800	21100	20879.27	9.78	-2314	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1352	21.85	0.22	12	0.16	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
93	20230816	130111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	-300	5	-1.42	196513800	9410	61.86	21550	21600	20700	27400	14800	21100	20883.51	9.78	-2041	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1352	21.85	0.22	12	0.14	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
94	20230816	120111	57	100.00	KOSPI	화학	N	N	N	N	N	20750	-350	5	-1.66	182064350	8715	57.29	21550	21600	20700	27400	14800	21100	20890.92	9.78	-1668	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1349	21.80	0.22	12	0.13	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
95	20230816	110111	57	100.00	KOSPI	화학	N	N	N	N	N	21050	-50	5	-0.24	172758650	8268	54.36	21550	21600	20700	27400	14800	21100	20894.85	9.78	-1291	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1368	22.11	0.23	12	0.13	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
96	20230816	100111	57	100.00	KOSPI	화학	N	N	N	N	N	20800	-300	5	-1.42	107649000	5138	33.78	21550	21600	20750	27400	14800	21100	20951.54	9.78	-1189	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1352	21.85	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
97	20230816	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21350	250	2	1.18	7133700	331	2.18	21550	21600	21350	27400	14800	21100	21551.96	9.78	-105	22100	21600	21200	20700	20300	21400	20500	65	6300	1000	14770	50	1	6500000	1388	22.43	0.23	12	0.01	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	1.99	N	000860	1000	65 억	635692	N	N	1	N	N
98	20230814	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21100	-150	5	-0.71	306049650	14608	352.85	21700	21700	20800	27600	14900	21250	20949.72	9.78	-572	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1372	22.16	0.23	12	0.22	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	2.00	N	000860	1000	65 억	635913	N	N	1	N	N
99	20230814	150111	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-300	5	-1.41	302715700	14450	349.03	21700	21700	20800	27600	14900	21250	20949.18	9.78	-564	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1362	22.01	0.23	12	0.22	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	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
100	20230814	140111	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-300	5	-1.41	206514600	9846	237.83	21700	21700	20800	27600	14900	21250	20974.47	9.78	-19	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1362	22.01	0.23	12	0.15	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	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
101	20230814	130111	57	100.00	KOSPI	화학	N	N	N	N	N	20900	-350	5	-1.65	201026450	9584	231.50	21700	21700	20800	27600	14900	21250	20975.21	9.78	188	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1359	21.95	0.23	12	0.15	952.00	92542.00	29750	20230419	-29.75	19610	20230327	6.58	29750	-29.75	20230419	19610	6.58	20230327	29750	-29.75	20230419	19610	6.58	20230327	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
102	20230814	120110	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-300	5	-1.41	197217500	9402	227.10	21700	21700	20800	27600	14900	21250	20976.12	9.78	229	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1362	22.01	0.23	12	0.14	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	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
103	20230814	110110	57	100.00	KOSPI	화학	N	N	N	N	N	20900	-350	5	-1.65	194495050	9272	223.96	21700	21700	20800	27600	14900	21250	20976.60	9.78	303	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1359	21.95	0.23	12	0.14	952.00	92542.00	29750	20230419	-29.75	19610	20230327	6.58	29750	-29.75	20230419	19610	6.58	20230327	29750	-29.75	20230419	19610	6.58	20230327	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
104	20230814	100110	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-300	5	-1.41	188194350	8970	216.67	21700	21700	20800	27600	14900	21250	20980.42	9.78	396	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1362	22.01	0.23	12	0.14	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	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
105	20230814	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21700	450	2	2.12	325300	15	0.36	21700	21700	21650	27600	14900	21250	21686.67	9.78	-3	21583	21416	21233	21066	20883	21500	21150	65	6350	1000	14870	50	1	6500000	1411	22.79	0.23	12	0.00	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	2.00	N	000860	1000	65 억	635913	N	N	2	N	N
106	20230811	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21250	150	2	0.71	87763500	4140	55.44	21100	21400	21050	27400	14800	21100	21198.91	9.77	822	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1381	22.32	0.23	12	0.06	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	1.96	N	000860	1000	65 억	635155	N	N	2	N	N
107	20230811	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21150	50	2	0.24	83335100	3931	52.64	21100	21400	21050	27400	14800	21100	21199.47	9.77	849	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1375	22.22	0.23	12	0.06	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	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
108	20230811	140111	57	100.00	KOSPI	화학	N	N	N	N	N	21150	50	2	0.24	72157250	3402	45.56	21100	21400	21050	27400	14800	21100	21210.24	9.77	672	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1375	22.22	0.23	12	0.05	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	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
109	20230811	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21350	250	2	1.18	63444350	2992	40.07	21100	21400	21050	27400	14800	21100	21204.66	9.77	642	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1388	22.43	0.23	12	0.05	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	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
110	20230811	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21100	0	3	0.00	56047250	2644	35.41	21100	21350	21050	27400	14800	21100	21197.90	9.77	588	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1372	22.16	0.23	12	0.04	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
111	20230811	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21250	150	2	0.71	42349900	1997	26.74	21100	21350	21050	27400	14800	21100	21206.76	9.77	324	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1381	22.32	0.23	12	0.03	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	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
112	20230811	100110	57	100.00	KOSPI	화학	N	N	N	N	N	21200	100	2	0.47	26355950	1245	16.67	21100	21300	21050	27400	14800	21100	21169.44	9.77	30	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1378	22.27	0.23	12	0.02	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	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
113	20230811	090111	57	100.00	KOSPI	화학	N	N	N	N	N	21100	0	3	0.00	21100	1	0.01	21100	21100	21100	27400	14800	21100	21100.00	9.77	0	21600	21350	21100	20850	20600	21225	20725	65	6300	1000	14770	50	1	6500000	1372	22.16	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.96	N	000860	1000	65 억	635155	N	N	3	N	N
114	20230810	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21100	100	2	0.48	157022700	7467	42.96	21350	21350	20850	27300	14700	21000	21028.89	9.76	-606	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1372	22.16	0.23	12	0.11	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.98	N	000860	1000	65 억	634405	N	N	3	N	N
115	20230810	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21050	50	2	0.24	154726400	7358	42.34	21350	21350	20850	27300	14700	21000	21028.32	9.76	-572	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1368	22.11	0.23	12	0.11	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
116	20230810	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	0	3	0.00	135576450	6448	37.10	21350	21350	20850	27300	14700	21000	21026.12	9.76	-880	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1365	22.06	0.23	12	0.10	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
117	20230810	130109	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-50	5	-0.24	122299000	5816	33.46	21350	21350	20850	27300	14700	21000	21028.03	9.76	-870	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1362	22.01	0.23	12	0.09	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	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
118	20230810	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	0	3	0.00	97275400	4623	26.60	21350	21350	20850	27300	14700	21000	21041.62	9.76	-644	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1365	22.06	0.23	12	0.07	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
119	20230810	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21100	100	2	0.48	74039550	3521	20.26	21350	21350	20850	27300	14700	21000	21027.99	9.76	-355	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1372	22.16	0.23	12	0.05	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
120	20230810	100111	57	100.00	KOSPI	화학	N	N	N	N	N	21050	50	2	0.24	54136900	2576	14.82	21350	21350	20850	27300	14700	21000	21015.88	9.76	-46	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1368	22.11	0.23	12	0.04	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
121	20230810	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	0	3	0.00	0	0	0.00	0	0	0	27300	14700	21000	0.00	9.76	0	21700	21350	20950	20600	20200	21525	20775	65	6300	1000	14700	50	1	6500000	1365	22.06	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.98	N	000860	1000	65 억	634405	N	N	1	N	N
122	20230809	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	0	3	0.00	360636350	17380	416.59	20550	21300	20550	27300	14700	21000	20750.08	9.71	3496	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1365	22.06	0.23	12	0.27	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
123	20230809	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21300	300	2	1.43	354461600	17087	409.56	20550	21300	20550	27300	14700	21000	20744.52	9.71	3421	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1385	22.37	0.23	12	0.26	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	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
124	20230809	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21200	200	2	0.95	349363600	16847	403.81	20550	21200	20550	27300	14700	21000	20737.44	9.71	3520	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1378	22.27	0.23	12	0.26	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	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
125	20230809	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21100	100	2	0.48	346261100	16700	400.29	20550	21150	20550	27300	14700	21000	20734.20	9.71	3520	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1372	22.16	0.23	12	0.26	952.00	92542.00	29750	20230419	-29.08	19610	20230327	7.60	29750	-29.08	20230419	19610	7.60	20230327	29750	-29.08	20230419	19610	7.60	20230327	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
126	20230809	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	0	3	0.00	337419800	16279	390.20	20550	21150	20550	27300	14700	21000	20727.31	9.71	3204	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1365	22.06	0.23	12	0.25	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
127	20230809	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21150	150	2	0.71	322187800	15555	372.84	20550	21150	20550	27300	14700	21000	20712.81	9.71	3032	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1375	22.22	0.23	12	0.24	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	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
128	20230809	100110	57	100.00	KOSPI	화학	N	N	N	N	N	20950	-50	5	-0.24	280128500	13547	324.71	20550	21150	20550	27300	14700	21000	20678.27	9.71	2338	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1362	22.01	0.23	12	0.21	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	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
129	20230809	090110	57	100.00	KOSPI	화학	N	N	N	N	N	20700	-300	5	-1.43	194642750	9456	226.65	20550	20950	20550	27300	14700	21000	20584.05	9.71	999	21600	21300	21150	20850	20700	21225	20775	65	6300	1000	14700	50	1	6500000	1346	21.74	0.22	12	0.15	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.98	N	000860	1000	65 억	630858	N	N	1	N	N
130	20230808	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	-300	5	-1.41	87031650	4122	78.56	21300	21450	21000	27650	14950	21300	21113.94	9.72	-882	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1365	22.06	0.23	12	0.06	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
131	20230808	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21050	-250	5	-1.17	72067500	3411	65.01	21300	21450	21000	27650	14950	21300	21127.97	9.72	-787	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1368	22.11	0.23	12	0.05	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
132	20230808	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-100	5	-0.47	59105500	2797	53.31	21300	21450	21000	27650	14950	21300	21131.75	9.72	-547	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1378	22.27	0.23	12	0.04	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	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
133	20230808	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-100	5	-0.47	53174250	2517	47.97	21300	21450	21000	27650	14950	21300	21126.04	9.72	-300	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1378	22.27	0.23	12	0.04	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	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
134	20230808	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-100	5	-0.47	52094000	2466	47.00	21300	21450	21000	27650	14950	21300	21124.90	9.72	-258	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1378	22.27	0.23	12	0.04	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	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
135	20230808	110110	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-100	5	-0.47	19312200	909	17.32	21300	21450	21000	27650	14950	21300	21245.54	9.72	-178	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1378	22.27	0.23	12	0.01	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	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
136	20230808	100110	57	100.00	KOSPI	화학	N	N	N	N	N	21450	150	2	0.70	16339850	769	14.66	21300	21450	21000	27650	14950	21300	21248.18	9.72	-66	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1394	22.53	0.23	12	0.01	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
137	20230808	090110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	-300	5	-1.41	1199000	57	1.09	21300	21300	21000	27650	14950	21300	21035.09	9.72	0	21933	21616	21283	20966	20633	21450	20800	65	6350	1000	14910	50	1	6500000	1365	22.06	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.99	N	000860	1000	65 억	631549	N	N	1	N	N
138	20230807	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21300	-100	5	-0.47	110992350	5247	168.12	21500	21600	20950	27800	15000	21400	21153.49	9.74	-1881	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1385	22.37	0.23	12	0.08	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	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
139	20230807	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-50	5	-0.23	109607850	5182	166.04	21500	21600	20950	27800	15000	21400	21151.65	9.74	-1874	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1388	22.43	0.23	12	0.08	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	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
140	20230807	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-150	5	-0.70	98292950	4652	149.05	21500	21600	20950	27800	15000	21400	21129.18	9.74	-1870	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1381	22.32	0.23	12	0.07	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	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
141	20230807	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-150	5	-0.70	95785850	4534	145.27	21500	21600	20950	27800	15000	21400	21126.12	9.74	-1784	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1381	22.32	0.23	12	0.07	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	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
142	20230807	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21150	-250	5	-1.17	88976750	4213	134.99	21500	21600	20950	27800	15000	21400	21119.57	9.74	-1761	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1375	22.22	0.23	12	0.06	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	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
143	20230807	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21050	-350	5	-1.64	83850150	3970	127.20	21500	21600	20950	27800	15000	21400	21120.94	9.74	-1603	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1368	22.11	0.23	12	0.06	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
144	20230807	100110	57	100.00	KOSPI	화학	N	N	N	N	N	21000	-400	5	-1.87	64808600	3067	98.27	21500	21600	20950	27800	15000	21400	21130.94	9.74	-1023	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1365	22.06	0.23	12	0.05	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
145	20230807	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21400	0	3	0.00	171550	8	0.26	21500	21500	21400	27800	15000	21400	21443.75	9.74	-2	21800	21600	21400	21200	21000	21500	21100	65	6400	1000	14980	50	1	6500000	1391	22.48	0.23	12	0.00	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	1.99	N	000860	1000	65 억	632821	N	N	1	N	N
146	20230804	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21400	-200	5	-0.93	66691350	3120	45.15	21600	21600	21200	28050	15150	21600	21375.43	9.74	-243	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1391	22.48	0.23	12	0.05	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
147	20230804	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-250	5	-1.16	64544800	3020	43.70	21600	21600	21200	28050	15150	21600	21372.45	9.74	-224	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1388	22.43	0.23	12	0.05	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
148	20230804	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-100	5	-0.46	51985300	2433	35.20	21600	21600	21200	28050	15150	21600	21366.75	9.74	-290	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1398	22.58	0.23	12	0.04	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
149	20230804	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21200	-400	5	-1.85	35999350	1687	24.41	21600	21600	21200	28050	15150	21600	21339.27	9.74	-235	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1378	22.27	0.23	12	0.03	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
150	20230804	120110	57	100.00	KOSPI	화학	N	N	N	N	N	21300	-300	5	-1.39	31480550	1474	21.33	21600	21600	21250	28050	15150	21600	21357.23	9.74	-236	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1385	22.37	0.23	12	0.02	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
151	20230804	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21400	-200	5	-0.93	21616850	1011	14.63	21600	21600	21300	28050	15150	21600	21381.65	9.74	100	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1391	22.48	0.23	12	0.02	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
152	20230804	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-100	5	-0.46	17955200	840	12.15	21600	21600	21300	28050	15150	21600	21375.24	9.74	112	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1398	22.58	0.23	12	0.01	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
153	20230804	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-50	5	-0.23	647950	30	0.43	21600	21600	21550	28050	15150	21600	21598.33	9.74	0	22300	21950	21600	21250	20900	21775	21075	65	6450	1000	15120	50	1	6500000	1401	22.64	0.23	12	0.00	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	2.01	N	000860	1000	65 억	633126	N	N	1	N	N
154	20230803	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-100	5	-0.46	148790900	6910	79.13	21700	21950	21250	28200	15200	21700	21532.69	9.78	-2407	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1404	22.69	0.23	12	0.11	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
155	20230803	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-100	5	-0.46	148467000	6895	78.96	21700	21950	21250	28200	15200	21700	21532.56	9.78	-2405	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1404	22.69	0.23	12	0.11	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
156	20230803	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-150	5	-0.69	138379200	6429	73.63	21700	21950	21250	28200	15200	21700	21524.22	9.78	-2227	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1401	22.64	0.23	12	0.10	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	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
157	20230803	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21400	-300	5	-1.38	131440950	6106	69.93	21700	21950	21250	28200	15200	21700	21526.52	9.78	-2229	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1391	22.48	0.23	12	0.09	952.00	92542.00	29750	20230419	-28.07	19610	20230327	9.13	29750	-28.07	20230419	19610	9.13	20230327	29750	-28.07	20230419	19610	9.13	20230327	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
158	20230803	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21250	-450	5	-2.07	122550600	5690	65.16	21700	21950	21250	28200	15200	21700	21537.89	9.78	-2389	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	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	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
159	20230803	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21350	-350	5	-1.61	101038950	4681	53.61	21700	21950	21300	28200	15200	21700	21584.91	9.78	-2107	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1388	22.43	0.23	12	0.07	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	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
160	20230803	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	200	2	0.92	54436050	2520	28.86	21700	21950	21400	28200	15200	21700	21601.61	9.78	-696	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1424	23.00	0.24	12	0.04	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	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
161	20230803	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21700	0	3	0.00	434000	20	0.23	21700	21700	21700	28200	15200	21700	21700.00	9.78	0	22433	22066	21733	21366	21033	21900	21200	65	6500	1000	15190	50	1	6500000	1411	22.79	0.23	12	0.00	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	2.01	N	000860	1000	65 억	635555	N	N	1	N	N
162	20230802	160109	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-150	5	-0.69	189501300	8732	146.26	21800	22100	21400	28400	15300	21850	21701.94	9.82	-2874	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1411	22.79	0.23	12	0.13	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
163	20230802	150110	57	100.00	KOSPI	화학	N	N	N	N	N	21550	-300	5	-1.37	170689700	7864	131.73	21800	22100	21400	28400	15300	21850	21705.20	9.82	-2227	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1401	22.64	0.23	12	0.12	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
164	20230802	140110	57	100.00	KOSPI	화학	N	N	N	N	N	21500	-350	5	-1.60	120626350	5556	93.07	21800	22100	21400	28400	15300	21850	21711.01	9.82	-1096	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1398	22.58	0.23	12	0.09	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
165	20230802	130109	57	100.00	KOSPI	화학	N	N	N	N	N	21450	-400	5	-1.83	90264650	4144	69.41	21800	22100	21450	28400	15300	21850	21782.01	9.82	-409	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1394	22.53	0.23	12	0.06	952.00	92542.00	29750	20230419	-27.90	19610	20230327	9.38	29750	-27.90	20230419	19610	9.38	20230327	29750	-27.90	20230419	19610	9.38	20230327	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
166	20230802	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-250	5	-1.14	72648550	3327	55.73	21800	22100	21600	28400	15300	21850	21836.05	9.82	-159	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1404	22.69	0.23	12	0.05	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
167	20230802	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21700	-150	5	-0.69	52403150	2397	40.15	21800	22100	21600	28400	15300	21850	21861.97	9.82	141	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1411	22.79	0.23	12	0.04	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
168	20230802	100110	57	100.00	KOSPI	화학	N	N	N	N	N	21850	0	3	0.00	35016250	1602	26.83	21800	22100	21600	28400	15300	21850	21857.83	9.82	-154	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	50	1	6500000	1420	22.95	0.24	12	0.02	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
169	20230802	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	9.82	0	22483	22166	21883	21566	21283	22025	21425	65	6550	1000	15290	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	2.02	N	000860	1000	65 억	638036	N	N	1	N	N
170	20230801	160110	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-50	5	-0.23	129991750	5970	69.87	21900	22200	21600	28450	15350	21900	21774.16	9.86	-2823	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1420	22.95	0.24	12	0.09	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	2.03	N	000860	1000	65 억	640773	N	N	1	N	N
171	20230801	150109	57	100.00	KOSPI	화학	N	N	N	N	N	21850	-50	5	-0.23	116619450	5358	62.70	21900	22200	21600	28450	15350	21900	21765.48	9.86	-2709	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1420	22.95	0.24	12	0.08	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
172	20230801	140109	57	100.00	KOSPI	화학	N	N	N	N	N	21650	-250	5	-1.14	92965350	4276	50.04	21900	22200	21600	28450	15350	21900	21741.20	9.86	-1847	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1407	22.74	0.23	12	0.07	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
173	20230801	130110	57	100.00	KOSPI	화학	N	N	N	N	N	21600	-300	5	-1.37	44489850	2042	23.90	21900	22200	21600	28450	15350	21900	21787.39	9.86	-470	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1404	22.69	0.23	12	0.03	952.00	92542.00	29750	20230419	-27.39	19610	20230327	10.15	29750	-27.39	20230419	19610	10.15	20230327	29750	-27.39	20230419	19610	10.15	20230327	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
174	20230801	120109	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-150	5	-0.68	37359600	1713	20.05	21900	22200	21700	28450	15350	21900	21809.46	9.86	-419	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1414	22.85	0.24	12	0.03	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
175	20230801	110109	57	100.00	KOSPI	화학	N	N	N	N	N	21750	-150	5	-0.68	25653900	1175	13.75	21900	22200	21750	28450	15350	21900	21833.11	9.86	-371	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1414	22.85	0.24	12	0.02	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
176	20230801	100109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	0	3	0.00	11156800	510	5.97	21900	22200	21800	28450	15350	21900	21876.08	9.86	-137	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1424	23.00	0.24	12	0.01	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N
177	20230801	090109	57	100.00	KOSPI	화학	N	N	N	N	N	21900	0	3	0.00	2190000	100	1.17	21900	21900	21900	28450	15350	21900	21900.00	9.86	0	22733	22316	21933	21516	21133	22525	21725	65	6550	1000	15330	50	1	6500000	1424	23.00	0.24	12	0.00	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	2.03	N	000860	1000	65 억	640773	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History