KissMeData/002960/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160140	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	332949500	1469	238.47	226500	227500	226500	294000	159000	226500	226650.65	59.93	110	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.11	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
3	20230831	150153	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	291495500	1286	208.77	226500	227500	226500	294000	159000	226500	226668.35	59.93	112	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.10	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
4	20230831	140158	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	287415000	1268	205.84	226500	227500	226500	294000	159000	226500	226667.98	59.93	112	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.10	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
5	20230831	130155	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	93077000	410	66.56	226500	227500	226500	294000	159000	226500	227017.07	59.93	107	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
6	20230831	120155	57	100.00	KOSPI	화학	N	N	N	N		N	227000	500	2	0.22	84000500	370	60.06	226500	227500	226500	294000	159000	226500	227028.38	59.93	92	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.03	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
7	20230831	110221	57	100.00	KOSPI	화학	N	N	N	N		N	227500	1000	2	0.44	71056500	313	50.81	226500	227500	226500	294000	159000	226500	227017.57	59.93	90	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2958	11.07	2.62	12	0.02	20555.00	86889.00	256500	20220901	-11.31	210000	20230727	8.33	242500	-6.19	20230214	210000	8.33	20230727	256500	-11.31	20220901	210000	8.33	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
8	20230831	100208	57	100.00	KOSPI	화학	N	N	N	N		N	227000	500	2	0.22	30636500	135	21.92	226500	227000	226500	294000	159000	226500	226937.04	59.93	16	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2951	11.04	2.61	12	0.01	20555.00	86889.00	256500	20220901	-11.50	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	256500	-11.50	20220901	210000	8.10	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
9	20230831	090147	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	1585500	7	1.14	226500	226500	226500	294000	159000	226500	226500.00	59.93	6	227500	227000	226500	226000	225500	227000	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.04	N	002960	5000	70 억	779027	N	N	0	N	N
10	20230830	160140	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	138760500	613	61.79	226500	227000	226000	294000	159000	226500	226362.97	59.94	-22	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
11	20230830	150151	57	100.00	KOSPI	화학	N	N	N	N		N	226000	-500	5	-0.22	131513500	581	58.57	226500	227000	226000	294000	159000	226500	226357.14	59.94	-46	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	256500	20220901	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
12	20230830	140155	57	100.00	KOSPI	화학	N	N	N	N		N	226000	-500	5	-0.22	129251500	571	57.56	226500	227000	226000	294000	159000	226500	226359.89	59.94	-46	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	256500	20220901	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
13	20230830	130151	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	124500000	550	55.44	226500	227000	226000	294000	159000	226500	226363.64	59.94	-46	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
14	20230830	120157	57	100.00	KOSPI	화학	N	N	N	N		N	226000	-500	5	-0.22	104350000	461	46.47	226500	227000	226000	294000	159000	226500	226355.75	59.94	-46	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	256500	20220901	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
15	20230830	110220	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	81249000	359	36.19	226500	227000	226000	294000	159000	226500	226320.33	59.94	11	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.03	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
16	20230830	100203	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	48857000	216	21.77	226500	227000	226000	294000	159000	226500	226189.81	59.94	53	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.02	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
17	20230830	090145	57	100.00	KOSPI	화학	N	N	N	N		N	226500	0	3	0.00	4303500	19	1.92	226500	226500	226500	294000	159000	226500	226500.00	59.94	8	227833	227166	226333	225666	224833	227500	226000	70	67500	5000	167610	500	1	1300000	2945	11.02	2.61	12	0.00	20555.00	86889.00	256500	20220901	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779170	N	N	0	N	N
18	20230829	160139	57	100.00	KOSPI	화학	N	N	N	N		N	226500	500	2	0.22	224393000	992	101.12	225500	227000	225500	293500	158500	226000	226202.32	59.93	295	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.08	20555.00	86889.00	256500	20220826	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
19	20230829	150152	57	100.00	KOSPI	화학	N	N	N	N		N	226000	0	3	0.00	211033000	933	95.11	225500	227000	225500	293500	158500	226000	226187.57	59.93	271	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	256500	20220826	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
20	20230829	140155	57	100.00	KOSPI	화학	N	N	N	N		N	226000	0	3	0.00	184081500	814	82.98	225500	227000	225500	293500	158500	226000	226144.35	59.93	164	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.06	20555.00	86889.00	256500	20220826	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
21	20230829	130153	57	100.00	KOSPI	화학	N	N	N	N		N	226500	500	2	0.22	128479500	568	57.90	225500	227000	225500	293500	158500	226000	226196.30	59.93	92	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	256500	20220826	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
22	20230829	120154	57	100.00	KOSPI	화학	N	N	N	N		N	226500	500	2	0.22	108808500	481	49.03	225500	227000	225500	293500	158500	226000	226213.10	59.93	53	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	256500	20220826	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
23	20230829	110240	57	100.00	KOSPI	화학	N	N	N	N		N	226000	0	3	0.00	49811500	220	22.43	225500	227000	225500	293500	158500	226000	226415.91	59.93	75	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.02	20555.00	86889.00	256500	20220826	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
24	20230829	100208	57	100.00	KOSPI	화학	N	N	N	N		N	226500	500	2	0.22	37358000	165	16.82	225500	227000	225500	293500	158500	226000	226412.12	59.93	63	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.01	20555.00	86889.00	256500	20220826	-11.70	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	256500	-11.70	20220901	210000	7.86	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
25	20230829	090137	57	100.00	KOSPI	화학	N	N	N	N		N	226000	0	3	0.00	5642500	25	2.55	225500	226000	225500	293500	158500	226000	225700.00	59.93	9	227333	226666	225833	225166	224333	227000	225500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	256500	20220826	-11.89	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779110	N	N	0	N	N
26	20230828	160137	57	100.00	KOSPI	화학	N	N	N	N		N	226000	500	2	0.22	220805000	978	90.39	225500	226500	225000	293000	158000	225500	225771.98	59.94	-71	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.08	20555.00	86889.00	257500	20220825	-12.23	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
27	20230828	150138	57	100.00	KOSPI	화학	N	N	N	N		N	225500	0	3	0.00	211547500	937	86.60	225500	226500	225000	293000	158000	225500	225771.08	59.94	-71	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.07	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	256500	-12.09	20220901	210000	7.38	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
28	20230828	140138	57	100.00	KOSPI	화학	N	N	N	N		N	226000	500	2	0.22	156172500	692	63.96	225500	226500	225000	293000	158000	225500	225682.80	59.94	-98	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	257500	20220825	-12.23	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
29	20230828	130139	57	100.00	KOSPI	화학	N	N	N	N		N	226000	500	2	0.22	135638500	601	55.55	225500	226500	225000	293000	158000	225500	225688.02	59.94	-98	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	257500	20220825	-12.23	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
30	20230828	120138	57	100.00	KOSPI	화학	N	N	N	N		N	225500	0	3	0.00	128639000	570	52.68	225500	226500	225000	293000	158000	225500	225682.46	59.94	-98	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.04	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	256500	-12.09	20220901	210000	7.38	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
31	20230828	110138	57	100.00	KOSPI	화학	N	N	N	N		N	226000	500	2	0.22	113730000	504	46.58	225500	226500	225000	293000	158000	225500	225654.76	59.94	-85	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	257500	20220825	-12.23	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
32	20230828	100136	57	100.00	KOSPI	화학	N	N	N	N		N	226000	500	2	0.22	104699000	464	42.88	225500	226500	225000	293000	158000	225500	225644.40	59.94	-85	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2938	10.99	2.60	12	0.04	20555.00	86889.00	257500	20220825	-12.23	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	256500	-11.89	20220901	210000	7.62	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
33	20230828	090138	57	100.00	KOSPI	화학	N	N	N	N		N	225500	0	3	0.00	2255000	10	0.92	225500	225500	225500	293000	158000	225500	225500.00	59.94	-1	227833	226666	225333	224166	222833	227250	224750	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.00	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	256500	-12.09	20220901	210000	7.38	20230727	0.05	N	002960	5000	70 억	779218	N	N	0	N	N
34	20230825	160139	57	100.00	KOSPI	화학	N	N	N	N		N	225500	500	2	0.22	244018500	1082	179.73	224500	226500	224000	292500	157500	225000	225525.42	59.97	154	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2932	10.97	2.60	12	0.08	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
35	20230825	150138	57	100.00	KOSPI	화학	N	N	N	N		N	225500	500	2	0.22	152237500	675	112.13	224500	226500	224000	292500	157500	225000	225537.04	59.97	89	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2932	10.97	2.60	12	0.05	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
36	20230825	140138	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	137126500	608	101.00	224500	226500	224000	292500	157500	225000	225537.01	59.97	94	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
37	20230825	130138	57	100.00	KOSPI	화학	N	N	N	N		N	226500	1500	2	0.67	105371000	467	77.57	224500	226500	224000	292500	157500	225000	225633.83	59.97	54	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2945	11.02	2.61	12	0.04	20555.00	86889.00	257500	20220825	-12.04	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	257500	-12.04	20220825	210000	7.86	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
38	20230825	120138	57	100.00	KOSPI	화학	N	N	N	N		N	225500	500	2	0.22	50027500	222	36.88	224500	226000	224000	292500	157500	225000	225349.10	59.97	28	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2932	10.97	2.60	12	0.02	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
39	20230825	110137	57	100.00	KOSPI	화학	N	N	N	N		N	225500	500	2	0.22	41680000	185	30.73	224500	226000	224000	292500	157500	225000	225297.30	59.97	20	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2932	10.97	2.60	12	0.01	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
40	20230825	100138	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	24736500	110	18.27	224500	226000	224000	292500	157500	225000	224877.27	59.97	9	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.01	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
41	20230825	090137	57	100.00	KOSPI	화학	N	N	N	N		N	224500	-500	5	-0.22	8531000	38	6.31	224500	224500	224500	292500	157500	225000	224500.00	59.97	0	226000	225500	225000	224500	224000	225500	224500	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.00	20555.00	86889.00	257500	20220825	-12.82	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	257500	-12.82	20220825	210000	6.90	20230727	0.05	N	002960	5000	70 억	779601	N	N	0	N	N
42	20230824	160137	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	135373500	602	182.98	225000	225500	224500	292500	157500	225000	224872.71	59.98	-104	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
43	20230824	150137	57	100.00	KOSPI	화학	N	N	N	N		N	224500	-500	5	-0.22	134250000	597	181.46	225000	225500	224500	292500	157500	225000	224874.37	59.98	-104	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.05	20555.00	86889.00	257500	20220825	-12.82	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	257500	-12.82	20220825	210000	6.90	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
44	20230824	140137	57	100.00	KOSPI	화학	N	N	N	N		N	224500	-500	5	-0.22	127275500	566	172.04	225000	225500	224500	292500	157500	225000	224868.37	59.98	-104	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2919	10.92	2.58	12	0.04	20555.00	86889.00	257500	20220825	-12.82	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	257500	-12.82	20220825	210000	6.90	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
45	20230824	130138	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	118966000	529	160.79	225000	225500	224500	292500	157500	225000	224888.47	59.98	-83	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.04	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
46	20230824	120138	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	98756500	439	133.43	225000	225500	224500	292500	157500	225000	224957.86	59.98	-29	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.03	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
47	20230824	110136	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	75811000	337	102.43	225000	225000	224500	292500	157500	225000	224958.46	59.98	46	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.03	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
48	20230824	100137	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	13261000	59	17.93	225000	225000	224500	292500	157500	225000	224762.71	59.98	-15	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.00	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
49	20230824	090136	57	100.00	KOSPI	화학	N	N	N	N		N	225000	0	3	0.00	2475000	11	3.34	225000	225000	225000	292500	157500	225000	225000.00	59.98	0	227000	226000	225000	224000	223000	226500	224500	70	67500	5000	166500	500	1	1300000	2925	10.95	2.59	12	0.00	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779785	N	N	0	N	N
50	20230823	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	74021000	329	41.49	224000	226000	224000	293000	158000	225500	224987.84	59.99	-69	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.03	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
51	20230823	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224500	-1000	5	-0.44	71096000	316	39.85	224000	226000	224000	293000	158000	225500	224987.34	59.99	-64	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2919	10.92	2.58	12	0.02	20555.00	86889.00	257500	20220825	-12.82	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	257500	-12.82	20220825	210000	6.90	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
52	20230823	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	68399500	304	38.34	224000	226000	224000	293000	158000	225500	224998.36	59.99	-58	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.02	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
53	20230823	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	61874500	275	34.68	224000	226000	224000	293000	158000	225500	224998.18	59.99	-49	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.02	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
54	20230823	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	0	3	0.00	31740000	141	17.78	224000	226000	224000	293000	158000	225500	225106.38	59.99	-34	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.01	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
55	20230823	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	0	3	0.00	21144500	94	11.85	224000	226000	224000	293000	158000	225500	224941.49	59.99	-18	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2932	10.97	2.60	12	0.01	20555.00	86889.00	257500	20220825	-12.43	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
56	20230823	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-500	5	-0.22	13475000	60	7.57	224000	226000	224000	293000	158000	225500	224583.33	59.99	-2	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2925	10.95	2.59	12	0.00	20555.00	86889.00	257500	20220825	-12.62	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
57	20230823	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224000	-1500	5	-0.67	7168000	32	4.04	224000	224000	224000	293000	158000	225500	224000.00	59.99	0	227500	226500	225500	224500	223500	227000	225000	70	67500	5000	166870	500	1	1300000	2912	10.90	2.58	12	0.00	20555.00	86889.00	257500	20220825	-13.01	210000	20230727	6.67	242500	-7.63	20230214	210000	6.67	20230727	257500	-13.01	20220825	210000	6.67	20230727	0.05	N	002960	5000	70 억	779901	N	N	0	N	N
58	20230822	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	-500	5	-0.22	178560500	792	86.46	225000	226500	224500	293500	158500	226000	225455.18	60.01	-171	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2932	10.97	2.60	12	0.06	20555.00	86889.00	258000	20220819	-12.60	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
59	20230822	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	175398500	778	84.93	225000	226500	224500	293500	158500	226000	225447.94	60.01	-171	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.06	20555.00	86889.00	258000	20220819	-12.40	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
60	20230822	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	-500	5	-0.22	169081000	750	81.88	225000	226500	224500	293500	158500	226000	225441.33	60.01	-163	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2932	10.97	2.60	12	0.06	20555.00	86889.00	258000	20220819	-12.60	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
61	20230822	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	-500	5	-0.22	140416000	623	68.01	225000	226500	224500	293500	158500	226000	225386.84	60.01	-137	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2932	10.97	2.60	12	0.05	20555.00	86889.00	258000	20220819	-12.60	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
62	20230822	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-1000	5	-0.44	130034500	577	62.99	225000	226500	224500	293500	158500	226000	225363.08	60.01	-125	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2925	10.95	2.59	12	0.04	20555.00	86889.00	258000	20220819	-12.79	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
63	20230822	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	-500	5	-0.22	74935000	333	36.35	225000	226000	224500	293500	158500	226000	225030.03	60.01	-40	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2932	10.97	2.60	12	0.03	20555.00	86889.00	258000	20220819	-12.60	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	257500	-12.43	20220825	210000	7.38	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
64	20230822	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-1000	5	-0.44	46341000	206	22.49	225000	226000	224500	293500	158500	226000	224956.31	60.01	-41	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2925	10.95	2.59	12	0.02	20555.00	86889.00	258000	20220819	-12.79	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	257500	-12.62	20220825	210000	7.14	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
65	20230822	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	2702000	12	1.31	225000	226000	225000	293500	158500	226000	225166.67	60.01	0	229333	227666	225833	224166	222333	228500	225000	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	258000	20220819	-12.40	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780092	N	N	0	N	N
66	20230821	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	207624500	916	73.22	224000	227500	224000	293500	158500	226000	226664.30	60.02	55	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
67	20230821	150136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	197668000	872	69.70	224000	227500	224000	293500	158500	226000	226683.49	60.02	51	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.07	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
68	20230821	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	227000	1000	2	0.44	179328000	791	63.23	224000	227500	224000	293500	158500	226000	226710.49	60.02	42	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.06	20555.00	86889.00	258500	20220818	-12.19	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	257500	-11.84	20220825	210000	8.10	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
69	20230821	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	146164500	645	51.56	224000	227500	224000	293500	158500	226000	226611.63	60.02	12	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.05	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
70	20230821	120137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	500	2	0.22	136201000	601	48.04	224000	227000	224000	293500	158500	226000	226623.96	60.02	16	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	257500	-12.04	20220825	210000	7.86	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
71	20230821	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	227000	1000	2	0.44	130307000	575	45.96	224000	227000	224000	293500	158500	226000	226620.87	60.02	26	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.04	20555.00	86889.00	258500	20220818	-12.19	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	257500	-11.84	20220825	210000	8.10	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
72	20230821	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	227000	1000	2	0.44	67440500	298	23.82	224000	227000	224000	293500	158500	226000	226310.40	60.02	-5	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2951	11.04	2.61	12	0.02	20555.00	86889.00	258500	20220818	-12.19	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	257500	-11.84	20220825	210000	8.10	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
73	20230821	090138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	0	3	0.00	3591000	16	1.28	224000	226000	224000	293500	158500	226000	224437.50	60.02	7	229333	227666	225333	223666	221333	228500	224500	70	67500	5000	167240	500	1	1300000	2938	10.99	2.60	12	0.00	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	257500	-12.23	20220825	210000	7.62	20230727	0.05	N	002960	5000	70 억	780313	N	N	0	N	N
74	20230818	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	3000	2	1.35	282439500	1251	40.56	223500	227000	223000	289500	156500	223000	225770.62	60.03	267	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2938	10.99	2.60	12	0.10	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	258500	-12.57	20220818	210000	7.62	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
75	20230818	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3500	2	1.57	268877500	1191	38.62	223500	227000	223000	289500	156500	223000	225757.77	60.03	226	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2945	11.02	2.61	12	0.09	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
76	20230818	140137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226000	3000	2	1.35	245555500	1088	35.28	223500	227000	223000	289500	156500	223000	225694.39	60.03	212	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2938	10.99	2.60	12	0.08	20555.00	86889.00	258500	20220818	-12.57	210000	20230727	7.62	242500	-6.80	20230214	210000	7.62	20230727	258500	-12.57	20220818	210000	7.62	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
77	20230818	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3500	2	1.57	206158500	914	29.64	223500	227000	223000	289500	156500	223000	225556.35	60.03	169	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2945	11.02	2.61	12	0.07	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
78	20230818	120142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3500	2	1.57	143883000	639	20.72	223500	226500	223000	289500	156500	223000	225169.01	60.03	135	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2945	11.02	2.61	12	0.05	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
79	20230818	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	2500	2	1.12	85645000	381	12.35	223500	226000	223000	289500	156500	223000	224790.03	60.03	85	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2932	10.97	2.60	12	0.03	20555.00	86889.00	258500	20220818	-12.77	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	258500	-12.77	20220818	210000	7.38	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
80	20230818	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	2500	2	1.12	49556500	221	7.17	223500	226000	223000	289500	156500	223000	224237.56	60.03	82	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2932	10.97	2.60	12	0.02	20555.00	86889.00	258500	20220818	-12.77	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	258500	-12.77	20220818	210000	7.38	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
81	20230818	090137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223500	500	2	0.22	2458500	11	0.36	223500	223500	223500	289500	156500	223000	223500.00	60.03	0	228000	225500	224000	221500	220000	224750	220750	70	66500	5000	165020	500	1	1300000	2906	10.87	2.57	12	0.00	20555.00	86889.00	258500	20220818	-13.54	210000	20230727	6.43	242500	-7.84	20230214	210000	6.43	20230727	258500	-13.54	20220818	210000	6.43	20230727	0.06	N	002960	5000	70 억	780391	N	N	0	N	N
82	20230817	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	-3500	5	-1.55	690889500	3082	78.12	224500	226500	222500	294000	159000	226500	224169.21	60.18	-2134	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2899	10.85	2.57	12	0.24	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
83	20230817	150137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224000	-2500	5	-1.10	545344000	2430	61.60	224500	226500	224000	294000	159000	226500	224421.40	60.18	-1966	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2912	10.90	2.58	12	0.19	20555.00	86889.00	258500	20220818	-13.35	210000	20230727	6.67	242500	-7.63	20230214	210000	6.67	20230727	258500	-13.35	20220818	210000	6.67	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
84	20230817	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-1500	5	-0.66	248523000	1106	28.04	224500	226500	224000	294000	159000	226500	224704.34	60.18	-678	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2925	10.95	2.59	12	0.09	20555.00	86889.00	258500	20220818	-12.96	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	258500	-12.96	20220818	210000	7.14	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
85	20230817	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224500	-2000	5	-0.88	198644500	884	22.41	224500	226500	224000	294000	159000	226500	224710.97	60.18	-514	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2919	10.92	2.58	12	0.07	20555.00	86889.00	258500	20220818	-13.15	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	258500	-13.15	20220818	210000	6.90	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
86	20230817	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224000	-2500	5	-1.10	176395500	785	19.90	224500	226500	224000	294000	159000	226500	224707.64	60.18	-475	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2912	10.90	2.58	12	0.06	20555.00	86889.00	258500	20220818	-13.35	210000	20230727	6.67	242500	-7.63	20230214	210000	6.67	20230727	258500	-13.35	20220818	210000	6.67	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
87	20230817	110136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224500	-2000	5	-0.88	162501000	723	18.33	224500	226500	224000	294000	159000	226500	224759.34	60.18	-441	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2919	10.92	2.58	12	0.06	20555.00	86889.00	258500	20220818	-13.15	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	258500	-13.15	20220818	210000	6.90	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
88	20230817	100136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-1500	5	-0.66	137592000	612	15.51	224500	226500	224000	294000	159000	226500	224823.53	60.18	-388	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2925	10.95	2.59	12	0.05	20555.00	86889.00	258500	20220818	-12.96	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	258500	-12.96	20220818	210000	7.14	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
89	20230817	090136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	-1500	5	-0.66	2470000	11	0.28	224500	225000	224500	294000	159000	226500	224545.45	60.18	-1	230500	228500	226000	224000	221500	229500	225000	70	67500	5000	167610	500	1	1300000	2925	10.95	2.59	12	0.00	20555.00	86889.00	258500	20220818	-12.96	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	258500	-12.96	20220818	210000	7.14	20230727	0.06	N	002960	5000	70 억	782385	N	N	0	N	N
90	20230816	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3000	2	1.34	890229000	3940	216.60	223500	228000	223500	290500	156500	223500	225946.31	60.23	-222	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2945	11.02	2.61	12	0.30	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
91	20230816	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3000	2	1.34	849215500	3759	206.65	223500	228000	223500	290500	156500	223500	225915.27	60.23	-135	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2945	11.02	2.61	12	0.29	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
92	20230816	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	226500	3000	2	1.34	704681500	3123	171.69	223500	228000	223500	290500	156500	223500	225642.49	60.23	-75	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2945	11.02	2.61	12	0.24	20555.00	86889.00	258500	20220818	-12.38	210000	20230727	7.86	242500	-6.60	20230214	210000	7.86	20230727	258500	-12.38	20220818	210000	7.86	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
93	20230816	130137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	227000	3500	2	1.57	634849500	2815	154.76	223500	228000	223500	290500	156500	223500	225523.80	60.23	-99	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2951	11.04	2.61	12	0.22	20555.00	86889.00	258500	20220818	-12.19	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	258500	-12.19	20220818	210000	8.10	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
94	20230816	120136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	227000	3500	2	1.57	535756000	2378	130.73	223500	228000	223500	290500	156500	223500	225296.89	60.23	-125	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2951	11.04	2.61	12	0.18	20555.00	86889.00	258500	20220818	-12.19	210000	20230727	8.10	242500	-6.39	20230214	210000	8.10	20230727	258500	-12.19	20220818	210000	8.10	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
95	20230816	110137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225500	2000	2	0.89	337736500	1503	82.63	223500	225500	223500	290500	156500	223500	224708.25	60.23	-280	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2932	10.97	2.60	12	0.12	20555.00	86889.00	258500	20220818	-12.77	210000	20230727	7.38	242500	-7.01	20230214	210000	7.38	20230727	258500	-12.77	20220818	210000	7.38	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
96	20230816	100137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	225000	1500	2	0.67	263432000	1173	64.49	223500	225500	223500	290500	156500	223500	224579.71	60.23	-298	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2925	10.95	2.59	12	0.09	20555.00	86889.00	258500	20220818	-12.96	210000	20230727	7.14	242500	-7.22	20230214	210000	7.14	20230727	258500	-12.96	20220818	210000	7.14	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
97	20230816	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	224500	1000	2	0.45	9858500	44	2.42	223500	225000	223500	290500	156500	223500	224056.82	60.23	-6	225166	224332	223166	222332	221166	224750	222750	70	67000	5000	165390	500	1	1300000	2919	10.92	2.58	12	0.00	20555.00	86889.00	258500	20220818	-13.15	210000	20230727	6.90	242500	-7.42	20230214	210000	6.90	20230727	258500	-13.15	20220818	210000	6.90	20230727	0.06	N	002960	5000	70 억	782932	N	N	0	N	N
98	20230814	160135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223500	1500	2	0.68	406169500	1819	349.14	222000	224000	222000	288500	155500	222000	223292.29	60.22	463	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2906	10.87	2.57	12	0.14	20555.00	86889.00	258500	20220818	-13.54	210000	20230727	6.43	242500	-7.84	20230214	210000	6.43	20230727	258500	-13.54	20220818	210000	6.43	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
99	20230814	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223500	1500	2	0.68	382701500	1714	328.98	222000	224000	222000	288500	155500	222000	223279.75	60.22	438	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2906	10.87	2.57	12	0.13	20555.00	86889.00	258500	20220818	-13.54	210000	20230727	6.43	242500	-7.84	20230214	210000	6.43	20230727	258500	-13.54	20220818	210000	6.43	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
100	20230814	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	1000	2	0.45	333681500	1495	286.95	222000	224000	222000	288500	155500	222000	223198.33	60.22	397	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.12	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
101	20230814	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	1000	2	0.45	299713000	1343	257.77	222000	224000	222000	288500	155500	222000	223166.79	60.22	389	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.10	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
102	20230814	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	1000	2	0.45	272690000	1222	234.55	222000	224000	222000	288500	155500	222000	223150.57	60.22	384	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.09	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
103	20230814	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	1000	2	0.45	181639500	815	156.43	222000	224000	222000	288500	155500	222000	222870.55	60.22	194	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.06	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
104	20230814	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	223000	1000	2	0.45	141454000	635	121.88	222000	224000	222000	288500	155500	222000	222762.20	60.22	167	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2899	10.85	2.57	12	0.05	20555.00	86889.00	258500	20220818	-13.73	210000	20230727	6.19	242500	-8.04	20230214	210000	6.19	20230727	258500	-13.73	20220818	210000	6.19	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
105	20230814	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	11334500	51	9.79	222000	222500	222000	288500	155500	222000	222245.10	60.22	24	223333	222666	221333	220666	219333	223000	221000	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.00	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	782890	N	N	1	N	N
106	20230811	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	2000	2	0.91	114999500	519	24.71	220000	222000	220000	286000	154000	220000	221579.00	60.22	-28	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2886	10.80	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
107	20230811	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	2000	2	0.91	94373000	426	20.29	220000	222000	220000	286000	154000	220000	221532.86	60.22	-44	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2886	10.80	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
108	20230811	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	63790500	288	13.71	220000	222000	220000	286000	154000	220000	221494.79	60.22	-28	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
109	20230811	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	58029000	262	12.48	220000	222000	220000	286000	154000	220000	221484.73	60.22	-20	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
110	20230811	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	53598500	242	11.52	220000	222000	220000	286000	154000	220000	221481.40	60.22	-19	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
111	20230811	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	34978500	158	7.52	220000	222000	220000	286000	154000	220000	221382.91	60.22	-20	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
112	20230811	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	25451500	115	5.48	220000	222000	220000	286000	154000	220000	221317.39	60.22	-16	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
113	20230811	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220000	0	3	0.00	1980000	9	0.43	220000	220000	220000	286000	154000	220000	220000.00	60.22	0	223666	221832	220666	218832	217666	221250	218250	70	66000	5000	162800	500	1	1300000	2860	10.70	2.53	12	0.00	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	782888	N	N	1	N	N
114	20230810	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220000	-1500	5	-0.68	462670000	2094	183.85	221500	222500	219500	287500	155500	221500	220950.33	60.25	-882	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.16	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	783226	N	N	1	N	N
115	20230810	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220000	-1500	5	-0.68	394044000	1782	156.45	221500	222500	220000	287500	155500	221500	221124.58	60.25	-756	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.14	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
116	20230810	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220000	-1500	5	-0.68	355538000	1607	141.09	221500	222500	220000	287500	155500	221500	221243.31	60.25	-631	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2860	10.70	2.53	12	0.12	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
117	20230810	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220500	-1000	5	-0.45	315699500	1426	125.20	221500	222500	220000	287500	155500	221500	221388.15	60.25	-475	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2867	10.73	2.54	12	0.11	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
118	20230810	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220500	-1000	5	-0.45	275135000	1242	109.04	221500	222500	220000	287500	155500	221500	221525.76	60.25	-303	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2867	10.73	2.54	12	0.10	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
119	20230810	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	182597000	823	72.26	221500	222500	221000	287500	155500	221500	221867.56	60.25	-144	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.06	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
120	20230810	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	500	2	0.23	150042000	676	59.35	221500	222500	221500	287500	155500	221500	221955.62	60.25	-60	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2886	10.80	2.55	12	0.05	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
121	20230810	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	1993500	9	0.79	221500	221500	221500	287500	155500	221500	221500.00	60.25	0	223500	222500	221500	220500	219500	223000	221000	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783226	N	N	0	N	N
122	20230809	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	252118000	1138	118.67	221000	222500	220500	287500	155500	221500	221544.85	60.25	97	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.09	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
123	20230809	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	244808000	1105	115.22	221000	222500	220500	287500	155500	221500	221545.70	60.25	103	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.09	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
124	20230809	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	222436500	1004	104.69	221000	222500	220500	287500	155500	221500	221550.30	60.25	132	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.08	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
125	20230809	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	1000	2	0.45	199360500	900	93.85	221000	222500	220500	287500	155500	221500	221511.67	60.25	128	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2893	10.82	2.56	12	0.07	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
126	20230809	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	500	2	0.23	188241500	850	88.63	221000	222000	220500	287500	155500	221500	221460.59	60.25	120	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2886	10.80	2.55	12	0.07	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
127	20230809	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	77195000	349	36.39	221000	222000	220500	287500	155500	221500	221189.11	60.25	-2	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
128	20230809	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	68340500	309	32.22	221000	222000	220500	287500	155500	221500	221166.67	60.25	-2	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
129	20230809	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	0	3	0.00	2873500	13	1.36	221000	221500	221000	287500	155500	221500	221038.46	60.25	0	223166	222332	221666	220832	220166	222750	221250	70	66000	5000	163910	500	1	1300000	2880	10.78	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783217	N	N	0	N	N
130	20230808	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	212564000	959	53.82	221000	222500	221000	288500	155500	222000	221651.88	60.25	54	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.07	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
131	20230808	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	208134000	939	52.69	221000	222500	221000	288500	155500	222000	221654.95	60.25	59	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.07	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
132	20230808	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	192816500	870	48.82	221000	222500	221000	288500	155500	222000	221628.16	60.25	58	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.07	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
133	20230808	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	187048500	844	47.36	221000	222500	221000	288500	155500	222000	221621.45	60.25	67	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.06	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
134	20230808	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	176162000	795	44.61	221000	222500	221000	288500	155500	222000	221587.42	60.25	67	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.06	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
135	20230808	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	163293000	737	41.36	221000	222500	221000	288500	155500	222000	221564.45	60.25	67	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.06	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
136	20230808	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	148643000	671	37.65	221000	222000	221000	288500	155500	222000	221524.59	60.25	67	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.05	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
137	20230808	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	15917000	72	4.04	221000	221500	221000	288500	155500	222000	221069.44	60.25	10	223666	222832	222166	221332	220666	222750	221250	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783193	N	N	0	N	N
138	20230807	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	395784000	1782	264.39	222000	223000	221500	288500	155500	222000	222101.01	60.27	138	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.14	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
139	20230807	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	385587500	1736	257.57	222000	223000	221500	288500	155500	222000	222112.62	60.27	132	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.13	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
140	20230807	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	371410000	1672	248.07	222000	223000	221500	288500	155500	222000	222135.17	60.27	120	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.13	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
141	20230807	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	335292500	1509	223.89	222000	223000	221500	288500	155500	222000	222195.16	60.27	113	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.12	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
142	20230807	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	104936000	472	70.03	222000	223000	221500	288500	155500	222000	222322.03	60.27	35	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
143	20230807	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	87813000	395	58.61	222000	223000	221500	288500	155500	222000	222311.39	60.27	58	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.03	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
144	20230807	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	25099000	113	16.77	222000	222500	221500	288500	155500	222000	222115.04	60.27	-41	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
145	20230807	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	3774000	17	2.52	222000	222000	222000	288500	155500	222000	222000.00	60.27	-6	225333	223666	221333	219666	217333	224500	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.00	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783505	N	N	0	N	N
146	20230804	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	149248000	674	131.13	220500	223000	219000	288500	155500	222000	221436.20	60.27	107	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.05	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
147	20230804	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	139921000	632	122.96	220500	223000	219000	288500	155500	222000	221393.99	60.27	90	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.05	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
148	20230804	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	128366500	580	112.84	220500	223000	219000	288500	155500	222000	221321.55	60.27	73	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
149	20230804	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	103474000	468	91.05	220500	223000	219000	288500	155500	222000	221098.29	60.27	64	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.04	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
150	20230804	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	97913500	443	86.19	220500	223000	219000	288500	155500	222000	221023.70	60.27	62	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.03	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
151	20230804	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222500	500	2	0.23	78567500	356	69.26	220500	223000	219000	288500	155500	222000	220695.22	60.27	57	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2893	10.82	2.56	12	0.03	20555.00	86889.00	258500	20220818	-13.93	210000	20230727	5.95	242500	-8.25	20230214	210000	5.95	20230727	258500	-13.93	20220818	210000	5.95	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
152	20230804	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	-1000	5	-0.45	59026000	268	52.14	220500	221000	219000	288500	155500	222000	220246.27	60.27	58	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
153	20230804	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220500	-1500	5	-0.68	3969000	18	3.50	220500	220500	220500	288500	155500	222000	220500.00	60.27	0	224666	223332	222166	220832	219666	224000	221500	70	66500	5000	164280	500	1	1300000	2867	10.73	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.06	N	002960	5000	70 억	783560	N	N	0	N	N
154	20230803	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	112997000	510	50.55	221000	223500	221000	288500	155500	222000	221562.75	60.28	-81	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
155	20230803	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	-1000	5	-0.45	109229000	493	48.86	221000	223500	221000	288500	155500	222000	221559.84	60.28	-85	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2873	10.75	2.54	12	0.04	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
156	20230803	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	69608000	314	31.12	221000	223500	221000	288500	155500	222000	221681.53	60.28	-94	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
157	20230803	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	52988500	239	23.69	221000	223500	221000	288500	155500	222000	221709.21	60.28	-90	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
158	20230803	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	-1000	5	-0.45	46564000	210	20.81	221000	223500	221000	288500	155500	222000	221733.33	60.28	-78	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2873	10.75	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
159	20230803	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	27722500	125	12.39	221000	223500	221000	288500	155500	222000	221780.00	60.28	-41	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
160	20230803	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	19960500	90	8.92	221000	223500	221000	288500	155500	222000	221783.33	60.28	-29	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
161	20230803	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	-1000	5	-0.45	2652000	12	1.19	221000	221000	221000	288500	155500	222000	221000.00	60.28	0	226666	224332	222166	219832	217666	225500	221000	70	66500	5000	164280	500	1	1300000	2873	10.75	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.06	N	002960	5000	70 억	783619	N	N	1	N	N
162	20230802	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	224411500	1009	100.00	220500	224500	220000	288500	155500	222000	222409.81	60.29	-155	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.08	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
163	20230802	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	219749000	988	97.92	220500	224500	220000	288500	155500	222000	222418.02	60.29	-146	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.08	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
164	20230802	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	128448500	579	57.38	220500	222500	220000	288500	155500	222000	221845.42	60.29	-138	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
165	20230802	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	97147000	438	43.41	220500	222500	220000	288500	155500	222000	221796.80	60.29	-80	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
166	20230802	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	0	3	0.00	79608000	359	35.58	220500	222000	220000	288500	155500	222000	221749.30	60.29	-64	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2886	10.80	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
167	20230802	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	46537500	210	20.81	220500	222000	220000	288500	155500	222000	221607.14	60.29	-26	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.02	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
168	20230802	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	-500	5	-0.23	21035500	95	9.42	220500	222000	220000	288500	155500	222000	221426.32	60.29	-2	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2880	10.78	2.55	12	0.01	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
169	20230802	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220500	-1500	5	-0.68	2646000	12	1.19	220500	220500	220500	288500	155500	222000	220500.00	60.29	0	224666	223332	221166	219832	217666	224000	220500	70	66500	5000	164280	500	1	1300000	2867	10.73	2.54	12	0.00	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.07	N	002960	5000	70 억	783832	N	N	1	N	N
170	20230801	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	2000	2	0.91	220969500	998	86.41	219000	222500	219000	286000	154000	220000	221411.74	60.33	13	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2886	10.80	2.55	12	0.08	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	784259	N	N	1	N	N
171	20230801	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	1000	2	0.45	218750000	988	85.54	219000	222500	219000	286000	154000	220000	221406.88	60.33	10	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2873	10.75	2.54	12	0.08	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
172	20230801	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	122397000	554	47.97	219000	222000	219000	286000	154000	220000	220933.21	60.33	13	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.04	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
173	20230801	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	222000	2000	2	0.91	89681500	406	35.15	219000	222000	219000	286000	154000	220000	220890.39	60.33	13	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2886	10.80	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.12	210000	20230727	5.71	242500	-8.45	20230214	210000	5.71	20230727	258500	-14.12	20220818	210000	5.71	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
174	20230801	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221500	1500	2	0.68	75284000	341	29.52	219000	221500	219000	286000	154000	220000	220774.19	60.33	6	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2880	10.78	2.55	12	0.03	20555.00	86889.00	258500	20220818	-14.31	210000	20230727	5.48	242500	-8.66	20230214	210000	5.48	20230727	258500	-14.31	20220818	210000	5.48	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
175	20230801	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220500	500	2	0.23	66436500	301	26.06	219000	221500	219000	286000	154000	220000	220719.27	60.33	2	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2867	10.73	2.54	12	0.02	20555.00	86889.00	258500	20220818	-14.70	210000	20230727	5.00	242500	-9.07	20230214	210000	5.00	20230727	258500	-14.70	20220818	210000	5.00	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
176	20230801	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	221000	1000	2	0.45	31502500	143	12.38	219000	221000	219000	286000	154000	220000	220297.20	60.33	10	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2873	10.75	2.54	12	0.01	20555.00	86889.00	258500	20220818	-14.51	210000	20230727	5.24	242500	-8.87	20230214	210000	5.24	20230727	258500	-14.51	20220818	210000	5.24	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N
177	20230801	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	220000	0	3	0.00	3290000	15	1.30	219000	220000	219000	286000	154000	220000	219333.33	60.33	6	223333	221666	219833	218166	216333	222500	219000	70	66000	5000	162800	500	1	1300000	2860	10.70	2.53	12	0.00	20555.00	86889.00	258500	20220818	-14.89	210000	20230727	4.76	242500	-9.28	20230214	210000	4.76	20230727	258500	-14.89	20220818	210000	4.76	20230727	0.07	N	002960	5000	70 억	784259	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History