KissMeData/002840/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	4800	2	2.98	225164200	1391	165.01	161200	166000	161200	209500	112900	161200	161869.21	2.70	636	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	155400	20230814	6.82	185000	-10.27	20230227	155400	6.82	20230814	185000	-10.27	20230227	155400	6.82	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
3	20230831	150151	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	500	2	0.31	129654000	803	95.26	161200	162100	161200	209500	112900	161200	161462.02	2.70	216	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7842	11.12	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
4	20230831	140156	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	500	2	0.31	115581900	716	84.93	161200	162100	161200	209500	112900	161200	161427.23	2.70	153	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7842	11.12	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
5	20230831	130153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	500	2	0.31	106041600	657	77.94	161200	162100	161200	209500	112900	161200	161402.74	2.70	114	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7842	11.12	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
6	20230831	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	200	2	0.12	92612200	574	68.09	161200	162100	161200	209500	112900	161200	161345.30	2.70	68	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7828	11.10	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
7	20230831	110217	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	500	2	0.31	75004600	465	55.16	161200	162100	161200	209500	112900	161200	161300.22	2.70	-1	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7842	11.12	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
8	20230831	100205	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	0	3	0.00	13712900	85	10.08	161200	162100	161200	209500	112900	161200	161328.24	2.70	-1	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7818	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
9	20230831	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	0	3	0.00	806000	5	0.59	161200	161200	161200	209500	112900	161200	161200.00	2.70	0	163333	162266	161733	160666	160133	162000	160400	67	48300	500	119280	100	1	4850000	7818	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130858	N	N	0	N	N
10	20230830	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	-200	5	-0.12	136121100	843	93.56	162800	162800	161200	209500	113000	161400	161472.24	2.70	11	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7818	11.08	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
11	20230830	150149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	500	2	0.31	126409900	783	86.90	162800	162800	161200	209500	113000	161400	161443.04	2.70	-33	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7852	11.13	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
12	20230830	140153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	-200	5	-0.12	107524000	666	73.92	162800	162800	161200	209500	113000	161400	161447.45	2.70	-19	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
13	20230830	130149	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	0	3	0.00	35374600	219	24.31	162800	162800	161400	209500	113000	161400	161527.85	2.70	-6	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7828	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
14	20230830	120155	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	100	2	0.06	31176600	193	21.42	162800	162800	161400	209500	113000	161400	161536.79	2.70	-3	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7833	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
15	20230830	110216	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	200	2	0.12	26493000	164	18.20	162800	162800	161400	209500	113000	161400	161542.68	2.70	0	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
16	20230830	100201	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	600	2	0.37	26169800	162	17.98	162800	162800	161400	209500	113000	161400	161541.98	2.70	1	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7857	11.14	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.43	155400	20230814	4.25	185000	-12.43	20230227	155400	4.25	20230814	185000	-12.43	20230227	155400	4.25	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
17	20230830	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162800	1400	2	0.87	162800	1	0.11	162800	162800	162800	209500	113000	161400	162800.00	2.70	0	162933	162166	161233	160466	159533	162250	160550	67	48100	500	119430	100	1	4850000	7896	11.19	2.30	12	0.00	14546.00	70917.00	185000	20230227	-12.00	155400	20230814	4.76	185000	-12.00	20230227	155400	4.76	20230814	185000	-12.00	20230227	155400	4.76	20230814	0.01	N	002840	500	66 억	130897	N	N	0	N	N
18	20230829	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	0	3	0.00	145335400	901	112.62	161400	162000	160300	209500	113000	161400	161304.55	2.70	-179	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7828	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
19	20230829	150150	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-400	5	-0.25	143080100	887	110.88	161400	162000	160300	209500	113000	161400	161307.89	2.70	-178	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
20	20230829	140153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	-700	5	-0.43	140345200	870	108.75	161400	162000	160300	209500	113000	161400	161316.32	2.70	-169	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7794	11.05	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
21	20230829	130152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161800	400	2	0.25	88027100	545	68.12	161400	162000	161400	209500	113000	161400	161517.61	2.70	-104	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7847	11.12	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.54	155400	20230814	4.12	185000	-12.54	20230227	155400	4.12	20230814	185000	-12.54	20230227	155400	4.12	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
22	20230829	120152	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161800	400	2	0.25	87541700	542	67.75	161400	162000	161400	209500	113000	161400	161516.05	2.70	-104	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7847	11.12	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.54	155400	20230814	4.12	185000	-12.54	20230227	155400	4.12	20230814	185000	-12.54	20230227	155400	4.12	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
23	20230829	110235	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	500	2	0.31	83820200	519	64.88	161400	162000	161400	209500	113000	161400	161503.28	2.70	-100	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
24	20230829	100207	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	200	2	0.12	16949400	105	13.12	161400	162000	161400	209500	113000	161400	161422.86	2.70	-1	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
25	20230829	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	0	3	0.00	0	0	0.00	0	0	0	209500	113000	161400	0.00	2.70	0	162600	162000	161500	160900	160400	161750	160650	67	48100	500	119430	100	1	4850000	7828	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130909	N	N	0	N	N
26	20230828	160136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	-500	5	-0.31	129500500	800	305.34	161900	162100	161000	210000	113400	161900	161875.62	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7828	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
27	20230828	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	-600	5	-0.37	126111600	779	297.33	161900	162100	161000	210000	113400	161900	161889.09	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7823	11.09	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
28	20230828	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-900	5	-0.56	123370900	762	290.84	161900	162100	161000	210000	113400	161900	161904.07	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
29	20230828	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	83065600	513	195.80	161900	162100	161900	210000	113400	161900	161921.25	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
30	20230828	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	77236200	477	182.06	161900	162100	161900	210000	113400	161900	161920.75	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
31	20230828	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	31412200	194	74.05	161900	162100	161900	210000	113400	161900	161918.56	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7852	11.13	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
32	20230828	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	13926600	86	32.82	161900	162100	161900	210000	113400	161900	161937.21	2.70	9	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7852	11.13	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
33	20230828	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	0	0	0.00	0	0	0	210000	113400	161900	0.00	2.70	0	162633	162266	161933	161566	161233	162450	161750	67	48100	500	119800	100	1	4850000	7852	11.13	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130857	N	N	0	N	N
34	20230825	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	300	2	0.19	42368700	262	29.14	161600	162300	161600	210000	113200	161600	161712.60	2.70	-73	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7852	11.13	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
35	20230825	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	100	2	0.06	29426400	182	20.24	161600	162300	161600	210000	113200	161600	161683.52	2.70	-40	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7842	11.12	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
36	20230825	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	0	3	0.00	26677600	165	18.35	161600	162300	161600	210000	113200	161600	161682.42	2.70	-34	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
37	20230825	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	0	3	0.00	12936700	80	8.90	161600	162300	161600	210000	113200	161600	161708.75	2.70	-14	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
38	20230825	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	0	3	0.00	6469400	40	4.45	161600	162300	161600	210000	113200	161600	161735.00	2.70	-5	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
39	20230825	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	400	2	0.25	3235900	20	2.22	161600	162300	161600	210000	113200	161600	161795.00	2.70	-2	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7857	11.14	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.43	155400	20230814	4.25	185000	-12.43	20230227	155400	4.25	20230814	185000	-12.43	20230227	155400	4.25	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
40	20230825	100137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162100	500	2	0.31	1618200	10	1.11	161600	162300	161600	210000	113200	161600	161820.00	2.70	0	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7862	11.14	2.29	12	0.00	14546.00	70917.00	185000	20230227	-12.38	155400	20230814	4.31	185000	-12.38	20230227	155400	4.31	20230814	185000	-12.38	20230227	155400	4.31	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
41	20230825	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	0	3	0.00	969600	6	0.67	161600	161600	161600	210000	113200	161600	161600.00	2.70	0	162466	162032	161466	161032	160466	162250	161250	67	48400	500	119580	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130870	N	N	1	N	N
42	20230824	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	300	2	0.19	145037200	899	171.24	161300	161900	160900	209500	113000	161300	161331.70	2.70	-139	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7838	11.11	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130925	N	N	1	N	N
43	20230824	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	100	2	0.06	139553300	865	164.76	161300	161900	160900	209500	113000	161300	161333.29	2.70	-147	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7828	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
44	20230824	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	126972000	787	149.90	161300	161900	160900	209500	113000	161300	161336.72	2.70	-146	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
45	20230824	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	117940900	731	139.24	161300	161900	160900	209500	113000	161300	161341.86	2.70	-166	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
46	20230824	120137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-400	5	-0.25	117618300	729	138.86	161300	161900	160900	209500	113000	161300	161341.98	2.70	-166	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
47	20230824	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-400	5	-0.25	110857300	687	130.86	161300	161900	160900	209500	113000	161300	161364.34	2.70	-142	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
48	20230824	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	32111200	199	37.90	161300	161900	161300	209500	113000	161300	161362.81	2.70	-28	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
49	20230824	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	322600	2	0.38	161300	161300	161300	209500	113000	161300	161300.00	2.70	-2	162500	161900	161600	161000	160700	161750	160850	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130925	N	N	0	N	N
50	20230823	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	84723700	525	115.64	162200	162200	161300	209500	113000	161300	161378.48	2.70	-9	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
51	20230823	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	71980900	446	98.24	162200	162200	161300	209500	113000	161300	161392.15	2.70	-13	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
52	20230823	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	200	2	0.12	68754000	426	93.83	162200	162200	161300	209500	113000	161300	161394.37	2.70	-7	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7833	11.10	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
53	20230823	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161400	100	2	0.06	48584700	301	66.30	162200	162200	161300	209500	113000	161300	161410.96	2.70	-7	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7828	11.10	2.28	12	0.01	14546.00	70917.00	185000	20230227	-12.76	155400	20230814	3.86	185000	-12.76	20230227	155400	3.86	20230814	185000	-12.76	20230227	155400	3.86	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
54	20230823	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	48261800	299	65.86	162200	162200	161300	209500	113000	161300	161410.70	2.70	-7	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
55	20230823	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	0	3	0.00	41162200	255	56.17	162200	162200	161300	209500	113000	161300	161420.39	2.70	-7	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
56	20230823	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	400	2	0.25	25832100	160	35.24	162200	162200	161300	209500	113000	161300	161450.62	2.70	-7	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7842	11.12	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
57	20230823	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	900	2	0.56	486600	3	0.66	162200	162200	162200	209500	113000	161300	162200.00	2.70	0	161766	161532	161366	161132	160966	161450	161050	67	48200	500	119360	100	1	4850000	7867	11.15	2.29	12	0.00	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.01	N	002840	500	66 억	130927	N	N	1	N	N
58	20230822	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	100	2	0.06	73223100	454	127.17	161400	161600	161200	209500	112900	161200	161284.36	2.70	2	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130924	N	N	1	N	N
59	20230822	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	0	3	0.00	69998700	434	121.57	161400	161600	161200	209500	112900	161200	161287.33	2.70	2	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
60	20230822	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	100	2	0.06	41623900	258	72.27	161400	161600	161200	209500	112900	161200	161332.95	2.70	4	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
61	20230822	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	300	2	0.19	38557900	239	66.95	161400	161600	161200	209500	112900	161200	161330.13	2.70	7	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7833	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
62	20230822	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	300	2	0.19	36943900	229	64.15	161400	161600	161200	209500	112900	161200	161327.07	2.70	13	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7833	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
63	20230822	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	0	3	0.00	36459400	226	63.31	161400	161600	161200	209500	112900	161200	161324.78	2.70	11	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7818	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
64	20230822	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	300	2	0.19	33875700	210	58.82	161400	161600	161200	209500	112900	161200	161312.86	2.70	14	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7833	11.10	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
65	20230822	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	400	2	0.25	807600	5	1.40	161400	161600	161400	209500	112900	161200	161520.00	2.70	4	163466	162332	161566	160432	159666	162900	161000	67	48300	500	119280	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130924	N	N	2	N	N
66	20230821	160134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	500	2	0.31	57638900	357	55.61	160800	162700	160800	208500	112500	160700	161453.50	2.70	37	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
67	20230821	150135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161300	600	2	0.37	53769000	333	51.87	160800	162700	160800	208500	112500	160700	161468.47	2.70	33	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7823	11.09	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.81	155400	20230814	3.80	185000	-12.81	20230227	155400	3.80	20230814	185000	-12.81	20230227	155400	3.80	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
68	20230821	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	900	2	0.56	35550800	220	34.27	160800	162700	160800	208500	112500	160700	161594.55	2.70	50	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
69	20230821	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161600	900	2	0.56	30705300	190	29.60	160800	162700	160800	208500	112500	160700	161606.84	2.70	69	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7838	11.11	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.65	155400	20230814	3.99	185000	-12.65	20230227	155400	3.99	20230814	185000	-12.65	20230227	155400	3.99	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
70	20230821	120136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	1000	2	0.62	30382100	188	29.28	160800	162700	160800	208500	112500	160700	161606.91	2.70	69	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7842	11.12	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
71	20230821	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	1000	2	0.62	30382100	188	29.28	160800	162700	160800	208500	112500	160700	161606.91	2.70	69	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7842	11.12	2.28	12	0.00	14546.00	70917.00	185000	20230227	-12.59	155400	20230814	4.05	185000	-12.59	20230227	155400	4.05	20230814	185000	-12.59	20230227	155400	4.05	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
72	20230821	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	1500	2	0.93	17282900	107	16.67	160800	162700	160800	208500	112500	160700	161522.43	2.70	69	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7867	11.15	2.29	12	0.00	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
73	20230821	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161100	400	2	0.25	1929900	12	1.87	160800	161100	160800	208500	112500	160700	160825.00	2.70	2	162233	161466	160933	160166	159633	161850	160550	67	47800	500	118910	100	1	4850000	7813	11.08	2.27	12	0.00	14546.00	70917.00	185000	20230227	-12.92	155400	20230814	3.67	185000	-12.92	20230227	155400	3.67	20230814	185000	-12.92	20230227	155400	3.67	20230814	0.01	N	002840	500	66 억	130910	N	N	2	N	N
74	20230818	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	300	2	0.19	103176400	642	59.89	160400	161700	160400	208500	112300	160400	160710.90	2.70	78	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7794	11.05	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.01	N	002840	500	66 억	130710	N	N	2	N	N
75	20230818	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	500	2	0.31	98031100	610	56.90	160400	161700	160400	208500	112300	160400	160706.72	2.70	80	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
76	20230818	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	500	2	0.31	87570000	545	50.84	160400	161700	160400	208500	112300	160400	160678.90	2.70	67	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
77	20230818	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161200	800	2	0.50	83866300	522	48.69	160400	161700	160400	208500	112300	160400	160663.41	2.70	51	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7818	11.08	2.27	12	0.01	14546.00	70917.00	185000	20230227	-12.86	155400	20230814	3.73	185000	-12.86	20230227	155400	3.73	20230814	185000	-12.86	20230227	155400	3.73	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
78	20230818	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	500	2	0.31	62771400	391	36.47	160400	161700	160400	208500	112300	160400	160540.66	2.70	-1	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7804	11.06	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
79	20230818	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	300	2	0.19	56657100	353	32.93	160400	161700	160400	208500	112300	160400	160501.70	2.70	-26	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7794	11.05	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
80	20230818	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	300	2	0.19	48463800	302	28.17	160400	161700	160400	208500	112300	160400	160476.16	2.70	-46	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7794	11.05	2.27	12	0.01	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
81	20230818	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160400	0	3	0.00	42666400	266	24.81	160400	160400	160400	208500	112300	160400	160400.00	2.70	-56	164600	162500	159800	157700	155000	161150	156350	67	48100	500	118690	100	1	4850000	7779	11.03	2.26	12	0.01	14546.00	70917.00	185000	20230227	-13.30	155400	20230814	3.22	185000	-13.30	20230227	155400	3.22	20230814	185000	-13.30	20230227	155400	3.22	20230814	0.01	N	002840	500	66 억	130710	N	N	14	N	N
82	20230817	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160400	-1500	5	-0.93	172884100	1072	62.95	161900	161900	157100	210000	113400	161900	161272.48	2.69	72	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7779	11.03	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.30	155400	20230814	3.22	185000	-13.30	20230227	155400	3.22	20230814	185000	-13.30	20230227	155400	3.22	20230814	0.01	N	002840	500	66 억	130678	N	N	14	N	N
83	20230817	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160700	-1200	5	-0.74	155552200	964	56.61	161900	161900	157100	210000	113400	161900	161361.20	2.69	47	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7794	11.05	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.14	155400	20230814	3.41	185000	-13.14	20230227	155400	3.41	20230814	185000	-13.14	20230227	155400	3.41	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
84	20230817	140135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	-400	5	-0.25	153621700	952	55.90	161900	161900	157100	210000	113400	161900	161367.33	2.69	49	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7833	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
85	20230817	130134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-900	5	-0.56	151204900	937	55.02	161900	161900	157100	210000	113400	161900	161371.29	2.69	51	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
86	20230817	120134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160900	-1000	5	-0.62	148947200	923	54.20	161900	161900	157100	210000	113400	161900	161372.91	2.69	55	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7804	11.06	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.03	155400	20230814	3.54	185000	-13.03	20230227	155400	3.54	20230814	185000	-13.03	20230227	155400	3.54	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
87	20230817	110135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-900	5	-0.56	147657100	915	53.73	161900	161900	157100	210000	113400	161900	161373.88	2.69	55	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
88	20230817	100134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	0	3	0.00	138600500	859	50.44	161900	161900	157100	210000	113400	161900	161350.99	2.69	59	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7852	11.13	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
89	20230817	090135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	158400	-3500	5	-2.16	111065900	688	40.40	161900	161900	157100	210000	113400	161900	161432.99	2.69	62	163566	162732	161366	160532	159166	162050	159850	67	48300	500	119800	100	1	4850000	7682	10.89	2.23	12	0.01	14546.00	70917.00	185000	20230227	-14.38	155400	20230814	1.93	185000	-14.38	20230227	155400	1.93	20230814	185000	-14.38	20230227	155400	1.93	20230814	0.01	N	002840	500	66 억	130678	N	N	1	N	N
90	20230816	160135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161900	-100	5	-0.06	274421500	1703	54.65	162000	162200	160000	210500	113400	162000	161140.05	2.69	-93	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7852	11.13	2.28	12	0.04	14546.00	70917.00	185000	20230227	-12.49	155400	20230814	4.18	185000	-12.49	20230227	155400	4.18	20230814	185000	-12.49	20230227	155400	4.18	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
91	20230816	150134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-2000	5	-1.23	255812000	1587	50.93	162000	162200	160000	210500	113400	162000	161192.19	2.69	-89	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7760	11.00	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
92	20230816	140134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160000	-2000	5	-1.23	228428500	1416	45.44	162000	162200	160000	210500	113400	162000	161319.56	2.69	-79	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7760	11.00	2.26	12	0.03	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
93	20230816	130135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160800	-1200	5	-0.74	148858200	920	29.53	162000	162200	160300	210500	113400	162000	161802.39	2.69	-69	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7799	11.05	2.27	12	0.02	14546.00	70917.00	185000	20230227	-13.08	155400	20230814	3.47	185000	-13.08	20230227	155400	3.47	20230814	185000	-13.08	20230227	155400	3.47	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
94	20230816	120135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161000	-1000	5	-0.62	144673300	894	28.69	162000	162200	160300	210500	113400	162000	161826.96	2.69	-58	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7809	11.07	2.27	12	0.02	14546.00	70917.00	185000	20230227	-12.97	155400	20230814	3.60	185000	-12.97	20230227	155400	3.60	20230814	185000	-12.97	20230227	155400	3.60	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
95	20230816	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	-500	5	-0.31	126810800	783	25.13	162000	162200	160300	210500	113400	162000	161955.04	2.69	-41	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7833	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.70	155400	20230814	3.93	185000	-12.70	20230227	155400	3.93	20230814	185000	-12.70	20230227	155400	3.93	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
96	20230816	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	160500	-1500	5	-0.93	121665000	751	24.10	162000	162200	160300	210500	113400	162000	162003.99	2.69	-29	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7784	11.03	2.26	12	0.02	14546.00	70917.00	185000	20230227	-13.24	155400	20230814	3.28	185000	-13.24	20230227	155400	3.28	20230814	185000	-13.24	20230227	155400	3.28	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
97	20230816	090134	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162200	200	2	0.12	17497400	108	3.47	162000	162200	162000	210500	113400	162000	162012.96	2.69	6	166400	164200	159800	157600	153200	165300	158700	67	48550	500	119880	100	1	4850000	7867	11.15	2.29	12	0.00	14546.00	70917.00	185000	20230227	-12.32	155400	20230814	4.38	185000	-12.32	20230227	155400	4.38	20230814	185000	-12.32	20230227	155400	4.38	20230814	0.01	N	002840	500	66 억	130635	N	N	1	N	N
98	20230814	160134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	162000	-100	5	-0.06	497711200	3116	167.80	161400	162000	155400	210500	113500	162100	159727.60	2.69	890	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7857	11.14	2.28	12	0.06	14546.00	70917.00	185000	20230227	-12.43	155400	20230814	4.25	185000	-12.43	20230227	155400	4.25	20230814	185000	-12.43	20230227	155400	4.25	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
99	20230814	150134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	161800	-300	5	-0.19	473489300	2966	159.72	161400	161900	155400	210500	113500	162100	159639.01	2.69	795	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7847	11.12	2.28	12	0.06	14546.00	70917.00	185000	20230227	-12.54	155400	20230814	4.12	185000	-12.54	20230227	155400	4.12	20230814	185000	-12.54	20230227	155400	4.12	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
100	20230814	140134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	158900	-3200	5	-1.97	403879600	2534	136.46	161400	161500	155400	210500	113500	162100	159384.21	2.69	530	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7707	10.92	2.24	12	0.05	14546.00	70917.00	185000	20230227	-14.11	155400	20230814	2.25	185000	-14.11	20230227	155400	2.25	20230814	185000	-14.11	20230227	155400	2.25	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
101	20230814	130134	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	160000	-2100	5	-1.30	357821300	2246	120.95	161400	161500	155400	210500	113500	162100	159314.92	2.69	544	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7760	11.00	2.26	12	0.05	14546.00	70917.00	185000	20230227	-13.51	155400	20230814	2.96	185000	-13.51	20230227	155400	2.96	20230814	185000	-13.51	20230227	155400	2.96	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
102	20230814	120133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	160800	-1300	5	-0.80	315886700	1984	106.84	161400	161500	155400	210500	113500	162100	159217.09	2.69	474	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7799	11.05	2.27	12	0.04	14546.00	70917.00	185000	20230227	-13.08	155400	20230814	3.47	185000	-13.08	20230227	155400	3.47	20230814	185000	-13.08	20230227	155400	3.47	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
103	20230814	110133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	157000	-5100	5	-3.15	258482400	1622	87.35	161400	161500	155400	210500	113500	162100	159360.30	2.69	403	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7615	10.79	2.21	12	0.03	14546.00	70917.00	185000	20230227	-15.14	155400	20230814	1.03	185000	-15.14	20230227	155400	1.03	20230814	185000	-15.14	20230227	155400	1.03	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
104	20230814	100133	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	157000	-5100	5	-3.15	235358700	1475	79.43	161400	161500	155400	210500	113500	162100	159565.22	2.69	376	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7615	10.79	2.21	12	0.03	14546.00	70917.00	185000	20230227	-15.14	155400	20230814	1.03	185000	-15.14	20230227	155400	1.03	20230814	185000	-15.14	20230227	155400	1.03	20230814	0.01	N	002840	500	66 억	130471	N	N	1	N	N
105	20230814	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161500	-600	5	-0.37	117499400	728	39.20	161400	161500	161400	210500	113500	162100	161400.27	2.69	157	167366	164732	162966	160332	158566	163850	159450	67	48500	500	119950	100	1	4850000	7833	11.10	2.28	12	0.02	14546.00	70917.00	185000	20230227	-12.70	157000	20230104	2.87	185000	-12.70	20230227	157000	2.87	20230104	185000	-12.70	20230227	157000	2.87	20230104	0.01	N	002840	500	66 억	130471	N	N	1	N	N
106	20230811	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162100	-1900	5	-1.16	302526100	1857	89.93	165600	165600	161200	213000	114800	164000	162911.20	2.69	103	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7862	11.14	2.29	12	0.04	14546.00	70917.00	185000	20230227	-12.38	157000	20230104	3.25	185000	-12.38	20230227	157000	3.25	20230104	185000	-12.38	20230227	157000	3.25	20230104	0.01	N	002840	500	66 억	130653	N	N	1	N	N
107	20230811	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	161700	-2300	5	-1.40	261166300	1601	77.53	165600	165600	161500	213000	114800	164000	163126.98	2.69	100	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7842	11.12	2.28	12	0.03	14546.00	70917.00	185000	20230227	-12.59	157000	20230104	2.99	185000	-12.59	20230227	157000	2.99	20230104	185000	-12.59	20230227	157000	2.99	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
108	20230811	140133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162000	-2000	5	-1.22	240942500	1476	71.48	165600	165600	161900	213000	114800	164000	163240.18	2.69	104	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7857	11.14	2.28	12	0.03	14546.00	70917.00	185000	20230227	-12.43	157000	20230104	3.18	185000	-12.43	20230227	157000	3.18	20230104	185000	-12.43	20230227	157000	3.18	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
109	20230811	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162100	-1900	5	-1.16	231222000	1416	68.57	165600	165600	161900	213000	114800	164000	163292.37	2.69	113	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7862	11.14	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.38	157000	20230104	3.25	185000	-12.38	20230227	157000	3.25	20230104	185000	-12.38	20230227	157000	3.25	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
110	20230811	120133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162400	-1600	5	-0.98	215317900	1318	63.83	165600	165600	161900	213000	114800	164000	163367.15	2.69	105	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7876	11.16	2.29	12	0.03	14546.00	70917.00	185000	20230227	-12.22	157000	20230104	3.44	185000	-12.22	20230227	157000	3.44	20230104	185000	-12.22	20230227	157000	3.44	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
111	20230811	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162300	-1700	5	-1.04	187705500	1148	55.59	165600	165600	161900	213000	114800	164000	163506.53	2.69	119	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7872	11.16	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.27	157000	20230104	3.38	185000	-12.27	20230227	157000	3.38	20230104	185000	-12.27	20230227	157000	3.38	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
112	20230811	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	162600	-1400	5	-0.85	148353600	906	43.87	165600	165600	161900	213000	114800	164000	163745.70	2.69	127	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	7886	11.18	2.29	12	0.02	14546.00	70917.00	185000	20230227	-12.11	157000	20230104	3.57	185000	-12.11	20230227	157000	3.57	20230104	185000	-12.11	20230227	157000	3.57	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
113	20230811	090133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	1600	2	0.98	331200	2	0.10	165600	165600	165600	213000	114800	164000	165600.00	2.69	-1	167333	165666	164833	163166	162333	165250	162750	67	49100	500	121360	100	1	4850000	8032	11.38	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.49	157000	20230104	5.48	185000	-10.49	20230227	157000	5.48	20230104	185000	-10.49	20230227	157000	5.48	20230104	0.01	N	002840	500	66 억	130653	N	N	2	N	N
114	20230810	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164000	-2200	5	-1.32	341138800	2065	195.18	166200	166500	164000	216000	116400	166200	165200.39	2.69	-429	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	7954	11.27	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.35	157000	20230104	4.46	185000	-11.35	20230227	157000	4.46	20230104	185000	-11.35	20230227	157000	4.46	20230104	0.01	N	002840	500	66 억	130463	N	N	2	N	N
115	20230810	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164100	-2100	5	-1.26	313252700	1895	179.11	166200	166500	164000	216000	116400	166200	165304.85	2.69	-401	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	7959	11.28	2.31	12	0.04	14546.00	70917.00	185000	20230227	-11.30	157000	20230104	4.52	185000	-11.30	20230227	157000	4.52	20230104	185000	-11.30	20230227	157000	4.52	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
116	20230810	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	164900	-1300	5	-0.78	186335100	1123	106.14	166200	166500	164900	216000	116400	166200	165926.18	2.69	-272	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	7998	11.34	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.86	157000	20230104	5.03	185000	-10.86	20230227	157000	5.03	20230104	185000	-10.86	20230227	157000	5.03	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
117	20230810	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	-1100	5	-0.66	156787600	944	89.22	166200	166500	165000	216000	116400	166200	166088.56	2.69	-131	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	8007	11.35	2.33	12	0.02	14546.00	70917.00	185000	20230227	-10.76	157000	20230104	5.16	185000	-10.76	20230227	157000	5.16	20230104	185000	-10.76	20230227	157000	5.16	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
118	20230810	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	-300	5	-0.18	128160400	771	72.87	166200	166500	165900	216000	116400	166200	166226.20	2.69	-24	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	8046	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.32	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	185000	-10.32	20230227	157000	5.67	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
119	20230810	110132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-100	5	-0.06	114375800	688	65.03	166200	166500	166100	216000	116400	166200	166243.90	2.69	15	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	8056	11.42	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
120	20230810	100133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	100	2	0.06	111052600	668	63.14	166200	166500	166100	216000	116400	166200	166246.41	2.69	5	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	8066	11.43	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
121	20230810	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	0	3	0.00	997200	6	0.57	166200	166200	166200	216000	116400	166200	166200.00	2.69	0	168466	167332	166666	165532	164866	167000	165200	67	49800	500	122980	100	1	4850000	8061	11.43	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.01	N	002840	500	66 억	130463	N	N	0	N	N
122	20230809	160132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	-700	5	-0.42	176459400	1058	66.17	166900	167800	166000	216500	116900	166900	166785.82	2.69	343	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8061	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
123	20230809	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-800	5	-0.48	164999600	989	61.85	166900	167800	166000	216500	116900	166900	166834.78	2.69	336	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
124	20230809	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-800	5	-0.48	164501500	986	61.66	166900	167800	166000	216500	116900	166900	166837.22	2.69	335	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
125	20230809	130132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-900	5	-0.54	160513200	962	60.16	166900	167800	166000	216500	116900	166900	166853.64	2.69	329	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8051	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
126	20230809	120132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	-700	5	-0.42	158852200	952	59.54	166900	167800	166000	216500	116900	166900	166861.55	2.69	327	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8061	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
127	20230809	110133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-800	5	-0.48	154701800	927	57.97	166900	167800	166000	216500	116900	166900	166884.36	2.69	340	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
128	20230809	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-800	5	-0.48	150545900	902	56.41	166900	167800	166000	216500	116900	166900	166902.33	2.69	324	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
129	20230809	090131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167800	900	2	0.54	37078700	222	13.88	166900	167800	166900	216500	116900	166900	167021.17	2.69	75	169833	168366	167033	165566	164233	169100	166300	67	49800	500	123500	100	1	4850000	8138	11.54	2.37	12	0.00	14546.00	70917.00	185000	20230227	-9.30	157000	20230104	6.88	185000	-9.30	20230227	157000	6.88	20230104	185000	-9.30	20230227	157000	6.88	20230104	0.01	N	002840	500	66 억	130338	N	N	2	N	N
130	20230808	160133	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	500	2	0.30	265974500	1599	100.82	166400	168500	165700	216000	116500	166400	166338.02	2.69	323	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8095	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.01	N	002840	500	66 억	130340	N	N	2	N	N
131	20230808	150132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-400	5	-0.24	259982600	1563	98.55	166400	168500	165700	216000	116500	166400	166335.64	2.69	318	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
132	20230808	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	400	2	0.24	226412700	1361	85.81	166400	168500	165800	216000	116500	166400	166357.60	2.69	297	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8090	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
133	20230808	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-400	5	-0.24	218747000	1315	82.91	166400	168500	165800	216000	116500	166400	166347.53	2.69	257	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
134	20230808	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166400	0	3	0.00	208108100	1251	78.88	166400	168500	165800	216000	116500	166400	166353.40	2.69	216	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8070	11.44	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.05	157000	20230104	5.99	185000	-10.05	20230227	157000	5.99	20230104	185000	-10.05	20230227	157000	5.99	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
135	20230808	110131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	-500	5	-0.30	180716400	1086	68.47	166400	168500	165900	216000	116500	166400	166405.52	2.69	175	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8046	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.32	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	185000	-10.32	20230227	157000	5.67	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
136	20230808	100132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	100	2	0.06	107766500	647	40.79	166400	168500	166400	216000	116500	166400	166563.37	2.69	155	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8075	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
137	20230808	090132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167300	900	2	0.54	80432500	483	30.45	166400	167300	166400	216000	116500	166400	166526.92	2.69	120	167666	167032	166266	165632	164866	167350	165950	67	49750	500	123130	100	1	4850000	8114	11.50	2.36	12	0.01	14546.00	70917.00	185000	20230227	-9.57	157000	20230104	6.56	185000	-9.57	20230227	157000	6.56	20230104	185000	-9.57	20230227	157000	6.56	20230104	0.01	N	002840	500	66 억	130340	N	N	1	N	N
138	20230807	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166400	400	2	0.24	263359000	1586	189.49	166000	166900	165500	215500	116200	166000	166052.33	2.69	-206	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8070	11.44	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.05	157000	20230104	5.99	185000	-10.05	20230227	157000	5.99	20230104	185000	-10.05	20230227	157000	5.99	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
139	20230807	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	100	2	0.06	258203200	1555	185.78	166000	166900	165500	215500	116200	166000	166047.07	2.69	-227	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8056	11.42	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
140	20230807	140132	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	200	2	0.12	202302800	1218	145.52	166000	166900	165500	215500	116200	166000	166094.25	2.69	-257	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8061	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
141	20230807	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	300	2	0.18	183536900	1105	132.02	166000	166900	165500	215500	116200	166000	166096.74	2.69	-264	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8066	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
142	20230807	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	100	2	0.06	128885000	776	92.71	166000	166900	165500	215500	116200	166000	166088.92	2.69	-273	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
143	20230807	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	100	2	0.06	125401500	755	90.20	166000	166900	165500	215500	116200	166000	166094.70	2.69	-280	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8056	11.42	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
144	20230807	100131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166400	400	2	0.24	86214300	519	62.01	166000	166900	166000	215500	116200	166000	166116.18	2.69	-289	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8070	11.44	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.05	157000	20230104	5.99	185000	-10.05	20230227	157000	5.99	20230104	185000	-10.05	20230227	157000	5.99	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
145	20230807	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	0	3	0.00	0	0	0.00	0	0	0	215500	116200	166000	0.00	2.69	0	167800	166900	166000	165100	164200	166450	164650	67	49650	500	122840	100	1	4850000	8051	11.41	2.34	12	0.00	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130541	N	N	1	N	N
146	20230804	160131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-900	5	-0.54	139377000	836	48.21	166900	166900	165100	216500	116900	166900	166719.76	2.69	175	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8051	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130498	N	N	1	N	N
147	20230804	150131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166200	-700	5	-0.42	126924900	761	43.89	166900	166900	165100	216500	116900	166900	166786.99	2.69	154	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8061	11.43	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.16	157000	20230104	5.86	185000	-10.16	20230227	157000	5.86	20230104	185000	-10.16	20230227	157000	5.86	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
148	20230804	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-900	5	-0.54	120435300	722	41.64	166900	166900	165100	216500	116900	166900	166807.89	2.69	159	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8051	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
149	20230804	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-400	5	-0.24	118940300	713	41.12	166900	166900	165100	216500	116900	166900	166816.69	2.69	157	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8075	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
150	20230804	120131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-900	5	-0.54	117941300	707	40.77	166900	166900	165100	216500	116900	166900	166819.38	2.69	156	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8051	11.41	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
151	20230804	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-400	5	-0.24	117775300	706	40.72	166900	166900	165100	216500	116900	166900	166820.54	2.69	156	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8075	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
152	20230804	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-400	5	-0.24	113787800	682	39.33	166900	166900	165100	216500	116900	166900	166844.28	2.69	158	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8075	11.45	2.35	12	0.01	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
153	20230804	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165100	-1800	5	-1.08	108308500	649	37.43	166900	166900	165100	216500	116900	166900	166885.21	2.69	139	168700	167800	166200	165300	163700	168150	165650	67	49800	500	123500	100	1	4850000	8007	11.35	2.33	12	0.01	14546.00	70917.00	185000	20230227	-10.76	157000	20230104	5.16	185000	-10.76	20230227	157000	5.16	20230104	185000	-10.76	20230227	157000	5.16	20230104	0.01	N	002840	500	66 억	130498	N	N	2	N	N
154	20230803	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	100	2	0.06	288465300	1734	91.07	166900	167100	164600	216500	116800	166800	166348.77	2.68	6	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8095	11.47	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
155	20230803	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166500	-300	5	-0.18	267787800	1610	84.56	166900	167100	164600	216500	116800	166800	166327.83	2.68	20	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8075	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-10.00	157000	20230104	6.05	185000	-10.00	20230227	157000	6.05	20230104	185000	-10.00	20230227	157000	6.05	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
156	20230803	140129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	-200	5	-0.12	254614900	1531	80.41	166900	167100	164600	216500	116800	166800	166306.27	2.68	21	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8080	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
157	20230803	130131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166300	-500	5	-0.30	227153800	1366	71.74	166900	167100	164600	216500	116800	166800	166291.22	2.68	42	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8066	11.43	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.11	157000	20230104	5.92	185000	-10.11	20230227	157000	5.92	20230104	185000	-10.11	20230227	157000	5.92	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
158	20230803	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	0	3	0.00	213486700	1284	67.44	166900	167100	164600	216500	116800	166800	166266.90	2.68	42	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8090	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
159	20230803	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	100	2	0.06	186342900	1121	58.88	166900	167100	164600	216500	116800	166800	166229.17	2.68	50	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8095	11.47	2.35	12	0.02	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
160	20230803	100129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165900	-900	5	-0.54	164917500	992	52.10	166900	167100	164600	216500	116800	166800	166247.48	2.68	21	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8046	11.41	2.34	12	0.02	14546.00	70917.00	185000	20230227	-10.32	157000	20230104	5.67	185000	-10.32	20230227	157000	5.67	20230104	185000	-10.32	20230227	157000	5.67	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
161	20230803	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	-1200	5	-0.72	110746500	664	34.87	166900	167100	165600	216500	116800	166800	166786.90	2.68	-25	168666	167732	166166	165232	163666	166950	164450	67	49850	500	123430	100	1	4850000	8032	11.38	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.49	157000	20230104	5.48	185000	-10.49	20230227	157000	5.48	20230104	185000	-10.49	20230227	157000	5.48	20230104	0.01	N	002840	500	66 억	130084	N	N	2	N	N
162	20230802	160129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	-300	5	-0.18	315964900	1904	106.25	167100	167100	164600	217000	117000	167100	165947.95	2.68	338	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8090	11.47	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
163	20230802	150130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165400	-1700	5	-1.02	312975800	1886	105.25	167100	167100	164600	217000	117000	167100	165946.87	2.68	332	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8022	11.37	2.33	12	0.04	14546.00	70917.00	185000	20230227	-10.59	157000	20230104	5.35	185000	-10.59	20230227	157000	5.35	20230104	185000	-10.59	20230227	157000	5.35	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
164	20230802	140131	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166800	-300	5	-0.18	297407500	1792	100.00	167100	167100	164600	217000	117000	167100	165964.01	2.68	361	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8090	11.47	2.35	12	0.04	14546.00	70917.00	185000	20230227	-9.84	157000	20230104	6.24	185000	-9.84	20230227	157000	6.24	20230104	185000	-9.84	20230227	157000	6.24	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
165	20230802	130129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-1000	5	-0.60	261953700	1578	88.06	167100	167100	164600	217000	117000	167100	166003.61	2.68	331	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8056	11.42	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
166	20230802	120130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166100	-1000	5	-0.60	260126000	1567	87.44	167100	167100	164600	217000	117000	167100	166002.55	2.68	329	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8056	11.42	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.22	157000	20230104	5.80	185000	-10.22	20230227	157000	5.80	20230104	185000	-10.22	20230227	157000	5.80	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
167	20230802	110130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166000	-1100	5	-0.66	257632000	1552	86.61	167100	167100	164600	217000	117000	167100	166000.00	2.68	330	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8051	11.41	2.34	12	0.03	14546.00	70917.00	185000	20230227	-10.27	157000	20230104	5.73	185000	-10.27	20230227	157000	5.73	20230104	185000	-10.27	20230227	157000	5.73	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
168	20230802	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165500	-1600	5	-0.96	254313000	1532	85.49	167100	167100	164600	217000	117000	167100	166000.65	2.68	333	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8027	11.38	2.33	12	0.03	14546.00	70917.00	185000	20230227	-10.54	157000	20230104	5.41	185000	-10.54	20230227	157000	5.41	20230104	185000	-10.54	20230227	157000	5.41	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
169	20230802	090130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	165600	-1500	5	-0.90	111600200	668	37.28	167100	167100	165600	217000	117000	167100	167066.17	2.68	80	171166	169132	167666	165632	164166	168400	164900	67	50000	500	123650	100	1	4850000	8032	11.38	2.34	12	0.01	14546.00	70917.00	185000	20230227	-10.49	157000	20230104	5.48	185000	-10.49	20230227	157000	5.48	20230104	185000	-10.49	20230227	157000	5.48	20230104	0.01	N	002840	500	66 억	130059	N	N	2	N	N
170	20230801	160130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167100	-1500	5	-0.89	300802200	1792	73.35	168900	169700	166200	219000	118100	168600	167858.37	2.68	41	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8104	11.49	2.36	12	0.04	14546.00	70917.00	185000	20230227	-9.68	157000	20230104	6.43	185000	-9.68	20230227	157000	6.43	20230104	185000	-9.68	20230227	157000	6.43	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
171	20230801	150129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	-2000	5	-1.19	282593800	1683	68.89	168900	169700	166200	219000	118100	168600	167910.75	2.68	15	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8080	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
172	20230801	140130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166600	-2000	5	-1.19	271787100	1618	66.23	168900	169700	166200	219000	118100	168600	167977.19	2.68	10	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8080	11.45	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.95	157000	20230104	6.11	185000	-9.95	20230227	157000	6.11	20230104	185000	-9.95	20230227	157000	6.11	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
173	20230801	130130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166700	-1900	5	-1.13	233337300	1387	56.77	168900	169700	166700	219000	118100	168600	168231.65	2.68	-15	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8085	11.46	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.89	157000	20230104	6.18	185000	-9.89	20230227	157000	6.18	20230104	185000	-9.89	20230227	157000	6.18	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
174	20230801	120129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	166900	-1700	5	-1.01	211625400	1257	51.45	168900	169700	166900	219000	118100	168600	168357.52	2.68	7	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8095	11.47	2.35	12	0.03	14546.00	70917.00	185000	20230227	-9.78	157000	20230104	6.31	185000	-9.78	20230227	157000	6.31	20230104	185000	-9.78	20230227	157000	6.31	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
175	20230801	110129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167500	-1100	5	-0.65	202098000	1200	49.12	168900	169700	167200	219000	118100	168600	168415.00	2.68	22	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8124	11.52	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.46	157000	20230104	6.69	185000	-9.46	20230227	157000	6.69	20230104	185000	-9.46	20230227	157000	6.69	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
176	20230801	100130	55	50.00	KOSPI		화학	N	N	N	Y	50	N	167600	-1000	5	-0.59	189210700	1123	45.97	168900	169700	167200	219000	118100	168600	168486.82	2.68	31	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8129	11.52	2.36	12	0.02	14546.00	70917.00	185000	20230227	-9.41	157000	20230104	6.75	185000	-9.41	20230227	157000	6.75	20230104	185000	-9.41	20230227	157000	6.75	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N
177	20230801	090129	55	50.00	KOSPI		화학	N	N	N	Y	50	N	169700	1100	2	0.65	128574800	762	31.19	168900	169700	167600	219000	118100	168600	168733.33	2.68	42	172133	170366	168233	166466	164333	171250	167350	67	50450	500	124760	100	1	4850000	8230	11.67	2.39	12	0.02	14546.00	70917.00	185000	20230227	-8.27	157000	20230104	8.09	185000	-8.27	20230227	157000	8.09	20230104	185000	-8.27	20230227	157000	8.09	20230104	0.01	N	002840	500	66 억	130047	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History