KissMeData/010640/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5840	210	2	3.73	1141422820	197278	274.48	5600	5920	5600	7310	3950	5630	5785.85	2.43	11444	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	584	16.73	1.90	12	1.97	349.00	3071.00	6390	20220926	-8.61	3810	20230314	53.28	6260	-6.71	20230713	3810	53.28	20230314	6390	-8.61	20220926	3810	53.28	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
3	20230831	150328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5730	100	2	1.78	1049712900	181486	252.51	5600	5920	5600	7310	3950	5630	5783.99	2.43	17880	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	573	16.42	1.87	12	1.81	349.00	3071.00	6390	20220926	-10.33	3810	20230314	50.39	6260	-8.47	20230713	3810	50.39	20230314	6390	-10.33	20220926	3810	50.39	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
4	20230831	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5750	120	2	2.13	945947710	163374	227.31	5600	5920	5600	7310	3950	5630	5790.07	2.43	14005	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	575	16.48	1.87	12	1.63	349.00	3071.00	6390	20220926	-10.02	3810	20230314	50.92	6260	-8.15	20230713	3810	50.92	20230314	6390	-10.02	20220926	3810	50.92	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
5	20230831	130334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5780	150	2	2.66	922040350	159217	221.53	5600	5920	5600	7310	3950	5630	5791.09	2.43	13225	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	578	16.56	1.88	12	1.59	349.00	3071.00	6390	20220926	-9.55	3810	20230314	51.71	6260	-7.67	20230713	3810	51.71	20230314	6390	-9.55	20220926	3810	51.71	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
6	20230831	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5810	180	2	3.20	748774230	129125	179.66	5600	5920	5600	7310	3950	5630	5798.83	2.43	7976	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	581	16.65	1.89	12	1.29	349.00	3071.00	6390	20220926	-9.08	3810	20230314	52.49	6260	-7.19	20230713	3810	52.49	20230314	6390	-9.08	20220926	3810	52.49	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
7	20230831	110448	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5800	170	2	3.02	365524380	63709	88.64	5600	5820	5600	7310	3950	5630	5737.41	2.43	9183	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	580	16.62	1.89	12	0.64	349.00	3071.00	6390	20220926	-9.23	3810	20230314	52.23	6260	-7.35	20230713	3810	52.23	20230314	6390	-9.23	20220926	3810	52.23	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
8	20230831	100401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5700	70	2	1.24	84913630	14954	20.81	5600	5720	5600	7310	3950	5630	5678.32	2.43	5787	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	570	16.33	1.86	12	0.15	349.00	3071.00	6390	20220926	-10.80	3810	20230314	49.61	6260	-8.95	20230713	3810	49.61	20230314	6390	-10.80	20220926	3810	49.61	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
9	20230831	090310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5630	0	3	0.00	2241680	400	0.56	5600	5630	5600	7310	3950	5630	5604.20	2.43	-105	5870	5750	5630	5510	5390	5810	5570	50	1680	500	4050	10	1	10000000	563	16.13	1.83	12	0.00	349.00	3071.00	6390	20220926	-11.89	3810	20230314	47.77	6260	-10.06	20230713	3810	47.77	20230314	6390	-11.89	20220926	3810	47.77	20230314	2.94	N	010640	500	50 억	243125	N	N	1	N	N
10	20230830	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5630	70	2	1.26	403820520	71771	207.35	5600	5750	5510	7220	3900	5560	5626.51	2.27	15745	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	563	16.13	1.83	12	0.72	349.00	3071.00	6390	20220926	-11.89	3810	20230314	47.77	6260	-10.06	20230713	3810	47.77	20230314	6390	-11.89	20220926	3810	47.77	20230314	2.91	N	010640	500	50 억	227257	N	N	1	N	N
11	20230830	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5610	50	2	0.90	372358900	66158	191.14	5600	5750	5510	7220	3900	5560	5628.33	2.27	14249	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	561	16.07	1.83	12	0.66	349.00	3071.00	6390	20220926	-12.21	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6390	-12.21	20220926	3810	47.24	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
12	20230830	140342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5650	90	2	1.62	358314310	63660	183.92	5600	5750	5510	7220	3900	5560	5628.56	2.27	14068	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	565	16.19	1.84	12	0.64	349.00	3071.00	6390	20220926	-11.58	3810	20230314	48.29	6260	-9.74	20230713	3810	48.29	20230314	6390	-11.58	20220926	3810	48.29	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
13	20230830	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5660	100	2	1.80	344422160	61197	176.80	5600	5750	5510	7220	3900	5560	5628.09	2.27	13738	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	566	16.22	1.84	12	0.61	349.00	3071.00	6390	20220926	-11.42	3810	20230314	48.56	6260	-9.58	20230713	3810	48.56	20230314	6390	-11.42	20220926	3810	48.56	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
14	20230830	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5660	100	2	1.80	184442300	32954	95.21	5600	5680	5510	7220	3900	5560	5596.96	2.27	10813	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	566	16.22	1.84	12	0.33	349.00	3071.00	6390	20220926	-11.42	3810	20230314	48.56	6260	-9.58	20230713	3810	48.56	20230314	6390	-11.42	20220926	3810	48.56	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
15	20230830	110439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5620	60	2	1.08	120201230	21548	62.25	5600	5620	5510	7220	3900	5560	5578.30	2.27	7490	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	562	16.10	1.83	12	0.22	349.00	3071.00	6390	20220926	-12.05	3810	20230314	47.51	6260	-10.22	20230713	3810	47.51	20230314	6390	-12.05	20220926	3810	47.51	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
16	20230830	100352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5570	10	2	0.18	67925870	12184	35.20	5600	5620	5510	7220	3900	5560	5575.01	2.27	2893	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	557	15.96	1.81	12	0.12	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
17	20230830	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	0	3	0.00	6368320	1140	3.29	5600	5600	5560	7220	3900	5560	5586.25	2.27	-304	5666	5612	5566	5512	5466	5590	5490	50	1660	500	4000	10	1	10000000	556	15.93	1.81	12	0.01	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.91	N	010640	500	50 억	227257	N	N	0	N	N
18	20230829	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-50	5	-0.89	192314610	34602	46.02	5600	5620	5520	7290	3930	5610	5557.90	2.24	3489	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	556	15.93	1.81	12	0.35	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
19	20230829	150323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-50	5	-0.89	183162250	32956	43.83	5600	5620	5520	7290	3930	5610	5557.78	2.24	4208	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	556	15.93	1.81	12	0.33	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
20	20230829	140344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5530	-80	5	-1.43	131473160	23617	31.41	5600	5620	5530	7290	3930	5610	5566.88	2.24	2711	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	553	15.85	1.80	12	0.24	349.00	3071.00	6390	20220926	-13.46	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6390	-13.46	20220926	3810	45.14	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
21	20230829	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	-30	5	-0.53	102105270	18315	24.36	5600	5620	5540	7290	3930	5610	5574.95	2.24	2461	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	558	15.99	1.82	12	0.18	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
22	20230829	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-50	5	-0.89	99598610	17864	23.76	5600	5620	5540	7290	3930	5610	5575.38	2.24	2462	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	556	15.93	1.81	12	0.18	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
23	20230829	110526	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5580	-30	5	-0.53	84714700	15189	20.20	5600	5620	5540	7290	3930	5610	5577.37	2.24	2543	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	558	15.99	1.82	12	0.15	349.00	3071.00	6390	20220926	-12.68	3810	20230314	46.46	6260	-10.86	20230713	3810	46.46	20230314	6390	-12.68	20220926	3810	46.46	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
24	20230829	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5590	-20	5	-0.36	56568450	10124	13.47	5600	5620	5550	7290	3930	5610	5587.56	2.24	3030	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	559	16.02	1.82	12	0.10	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
25	20230829	090244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5560	-50	5	-0.89	2334820	418	0.56	5600	5600	5560	7290	3930	5610	5585.64	2.24	-46	5763	5686	5603	5526	5443	5645	5485	50	1680	500	4030	10	1	10000000	556	15.93	1.81	12	0.00	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.75	N	010640	500	50 억	223768	N	N	0	N	N
26	20230828	160244	57	100.00	KOSPI	화학	N	N	N	N		N	5610	10	2	0.18	416232100	74581	45.06	5630	5680	5520	7280	3920	5600	5580.62	2.10	13032	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	561	16.07	1.83	12	0.75	349.00	3071.00	6390	20220926	-12.21	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6390	-12.21	20220926	3810	47.24	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
27	20230828	150246	57	100.00	KOSPI	화학	N	N	N	N		N	5600	0	3	0.00	400315130	71735	43.34	5630	5680	5520	7280	3920	5600	5580.33	2.10	13126	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	560	16.05	1.82	12	0.72	349.00	3071.00	6390	20220926	-12.36	3810	20230314	46.98	6260	-10.54	20230713	3810	46.98	20230314	6390	-12.36	20220926	3810	46.98	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
28	20230828	140247	57	100.00	KOSPI	화학	N	N	N	N		N	5560	-40	5	-0.71	355414000	63697	38.48	5630	5680	5520	7280	3920	5600	5579.60	2.10	11271	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	556	15.93	1.81	12	0.64	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
29	20230828	130250	57	100.00	KOSPI	화학	N	N	N	N		N	5540	-60	5	-1.07	321236900	57526	34.75	5630	5680	5520	7280	3920	5600	5584.07	2.10	10706	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	554	15.87	1.80	12	0.58	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
30	20230828	120248	57	100.00	KOSPI	화학	N	N	N	N		N	5590	-10	5	-0.18	220373900	39331	23.76	5630	5680	5550	7280	3920	5600	5603.10	2.10	5475	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	559	16.02	1.82	12	0.39	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
31	20230828	110246	57	100.00	KOSPI	화학	N	N	N	N		N	5620	20	2	0.36	123967090	22040	13.31	5630	5680	5550	7280	3920	5600	5625.21	2.10	1471	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	562	16.10	1.83	12	0.22	349.00	3071.00	6390	20220926	-12.05	3810	20230314	47.51	6260	-10.22	20230713	3810	47.51	20230314	6390	-12.05	20220926	3810	47.51	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
32	20230828	100242	57	100.00	KOSPI	화학	N	N	N	N		N	5640	40	2	0.71	66081980	11793	7.12	5630	5640	5550	7280	3920	5600	5603.65	2.10	132	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	564	16.16	1.84	12	0.12	349.00	3071.00	6390	20220926	-11.74	3810	20230314	48.03	6260	-9.90	20230713	3810	48.03	20230314	6390	-11.74	20220926	3810	48.03	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
33	20230828	090247	57	100.00	KOSPI	화학	N	N	N	N		N	5600	0	3	0.00	5788330	1032	0.62	5630	5630	5600	7280	3920	5600	5617.16	2.10	-287	5853	5726	5583	5456	5313	5790	5520	50	1680	500	4030	10	1	10000000	560	16.05	1.82	12	0.01	349.00	3071.00	6390	20220926	-12.36	3810	20230314	46.98	6260	-10.54	20230713	3810	46.98	20230314	6390	-12.36	20220926	3810	46.98	20230314	2.73	N	010640	500	50 억	210077	N	N	0	N	N
34	20230825	160245	57	100.00	KOSPI	화학	N	N	N	N		N	5600	90	2	1.63	924514020	165129	175.67	5510	5710	5440	7160	3860	5510	5598.73	2.08	3105	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	560	16.05	1.82	12	1.65	349.00	3071.00	6390	20220926	-12.36	3810	20230314	46.98	6260	-10.54	20230713	3810	46.98	20230314	6390	-12.36	20220926	3810	46.98	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
35	20230825	150246	57	100.00	KOSPI	화학	N	N	N	N		N	5520	10	2	0.18	895722810	159950	170.16	5510	5710	5440	7160	3860	5510	5600.02	2.08	3876	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	552	15.82	1.80	12	1.60	349.00	3071.00	6390	20220926	-13.62	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6390	-13.62	20220926	3810	44.88	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
36	20230825	140246	57	100.00	KOSPI	화학	N	N	N	N		N	5550	40	2	0.73	875423410	156289	166.26	5510	5710	5440	7160	3860	5510	5601.31	2.08	5357	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	555	15.90	1.81	12	1.56	349.00	3071.00	6390	20220926	-13.15	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6390	-13.15	20220926	3810	45.67	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
37	20230825	130246	57	100.00	KOSPI	화학	N	N	N	N		N	5570	60	2	1.09	850808650	151864	161.55	5510	5710	5440	7160	3860	5510	5602.44	2.08	5385	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	557	15.96	1.81	12	1.52	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
38	20230825	120246	57	100.00	KOSPI	화학	N	N	N	N		N	5560	50	2	0.91	830190380	148143	157.60	5510	5710	5440	7160	3860	5510	5603.98	2.08	3848	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	556	15.93	1.81	12	1.48	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
39	20230825	110246	57	100.00	KOSPI	화학	N	N	N	N		N	5570	60	2	1.09	663433550	117963	125.49	5510	5710	5440	7160	3860	5510	5624.08	2.08	-1800	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	557	15.96	1.81	12	1.18	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
40	20230825	100246	57	100.00	KOSPI	화학	N	N	N	N		N	5590	80	2	1.45	167970300	30184	32.11	5510	5650	5440	7160	3860	5510	5564.88	2.08	839	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	559	16.02	1.82	12	0.30	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
41	20230825	090246	57	100.00	KOSPI	화학	N	N	N	N		N	5440	-70	5	-1.27	12085420	2209	2.35	5510	5510	5440	7160	3860	5510	5470.99	2.08	-523	5896	5702	5566	5372	5236	5635	5305	50	1650	500	3960	10	1	10000000	544	15.59	1.77	12	0.02	349.00	3071.00	6390	20220926	-14.87	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6390	-14.87	20220926	3810	42.78	20230314	2.71	N	010640	500	50 억	207692	N	N	1	N	N
42	20230824	160243	57	100.00	KOSPI	화학	N	N	N	N		N	5510	-80	5	-1.43	520881620	93713	37.85	5580	5760	5430	7260	3920	5590	5558.26	2.10	-3194	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	551	15.79	1.79	12	0.94	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
43	20230824	150242	57	100.00	KOSPI	화학	N	N	N	N		N	5510	-80	5	-1.43	507211990	91233	36.85	5580	5760	5430	7260	3920	5590	5559.52	2.10	-2940	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	551	15.79	1.79	12	0.91	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
44	20230824	140244	57	100.00	KOSPI	화학	N	N	N	N		N	5520	-70	5	-1.25	493350710	88723	35.83	5580	5760	5430	7260	3920	5590	5560.57	2.10	-3065	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	552	15.82	1.80	12	0.89	349.00	3071.00	6390	20220926	-13.62	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6390	-13.62	20220926	3810	44.88	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
45	20230824	130245	57	100.00	KOSPI	화학	N	N	N	N		N	5570	-20	5	-0.36	468279020	84194	34.00	5580	5760	5430	7260	3920	5590	5561.90	2.10	-3529	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	557	15.96	1.81	12	0.84	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
46	20230824	120246	57	100.00	KOSPI	화학	N	N	N	N		N	5590	0	3	0.00	459819600	82673	33.39	5580	5760	5430	7260	3920	5590	5561.90	2.10	-3804	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	559	16.02	1.82	12	0.83	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
47	20230824	110244	57	100.00	KOSPI	화학	N	N	N	N		N	5540	-50	5	-0.89	373206170	67142	27.12	5580	5760	5430	7260	3920	5590	5558.45	2.10	-3548	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	554	15.87	1.80	12	0.67	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
48	20230824	100244	57	100.00	KOSPI	화학	N	N	N	N		N	5540	-50	5	-0.89	299560810	53742	21.70	5580	5760	5430	7260	3920	5590	5574.05	2.10	-3711	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	554	15.87	1.80	12	0.54	349.00	3071.00	6390	20220926	-13.30	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6390	-13.30	20220926	3810	45.41	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
49	20230824	090245	57	100.00	KOSPI	화학	N	N	N	N		N	5560	-30	5	-0.54	28118200	5038	2.03	5580	5660	5560	7260	3920	5590	5581.19	2.10	-30	6050	5820	5580	5350	5110	5935	5465	50	1670	500	4020	10	1	10000000	556	15.93	1.81	12	0.05	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.77	N	010640	500	50 억	210120	N	N	1	N	N
50	20230823	160243	57	100.00	KOSPI	화학	N	N	N	N		N	5590	170	2	3.14	1392017010	247523	817.66	5400	5810	5340	7040	3800	5420	5623.79	2.20	-7365	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	559	16.02	1.82	12	2.48	349.00	3071.00	6390	20220926	-12.52	3810	20230314	46.72	6260	-10.70	20230713	3810	46.72	20230314	6390	-12.52	20220926	3810	46.72	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
51	20230823	150243	57	100.00	KOSPI	화학	N	N	N	N		N	5570	150	2	2.77	1349863980	239983	792.76	5400	5810	5340	7040	3800	5420	5624.83	2.20	-7332	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	557	15.96	1.81	12	2.40	349.00	3071.00	6390	20220926	-12.83	3810	20230314	46.19	6260	-11.02	20230713	3810	46.19	20230314	6390	-12.83	20220926	3810	46.19	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
52	20230823	140245	57	100.00	KOSPI	화학	N	N	N	N		N	5670	250	2	4.61	835743570	150057	495.70	5400	5750	5340	7040	3800	5420	5569.51	2.20	-10078	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	567	16.25	1.85	12	1.50	349.00	3071.00	6390	20220926	-11.27	3810	20230314	48.82	6260	-9.42	20230713	3810	48.82	20230314	6390	-11.27	20220926	3810	48.82	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
53	20230823	130244	57	100.00	KOSPI	화학	N	N	N	N		N	5510	90	2	1.66	698035280	125440	414.38	5400	5750	5340	7040	3800	5420	5564.69	2.20	-11472	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	551	15.79	1.79	12	1.25	349.00	3071.00	6390	20220926	-13.77	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6390	-13.77	20220926	3810	44.62	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
54	20230823	120244	57	100.00	KOSPI	화학	N	N	N	N		N	5530	110	2	2.03	621360780	111466	368.21	5400	5750	5340	7040	3800	5420	5574.44	2.20	-11834	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	553	15.85	1.80	12	1.11	349.00	3071.00	6390	20220926	-13.46	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6390	-13.46	20220926	3810	45.14	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
55	20230823	110243	57	100.00	KOSPI	화학	N	N	N	N		N	5560	140	2	2.58	547370490	98085	324.01	5400	5750	5340	7040	3800	5420	5580.57	2.20	-11958	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	556	15.93	1.81	12	0.98	349.00	3071.00	6390	20220926	-12.99	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6390	-12.99	20220926	3810	45.93	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
56	20230823	100244	57	100.00	KOSPI	화학	N	N	N	N		N	5390	-30	5	-0.55	38641960	7193	23.76	5400	5410	5340	7040	3800	5420	5372.16	2.20	-1384	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	539	15.44	1.76	12	0.07	349.00	3071.00	6390	20220926	-15.65	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6390	-15.65	20220926	3810	41.47	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
57	20230823	090246	57	100.00	KOSPI	화학	N	N	N	N		N	5390	-30	5	-0.55	2333630	433	1.43	5400	5400	5360	7040	3800	5420	5389.45	2.20	-426	5540	5480	5390	5330	5240	5510	5360	50	1620	500	3900	10	1	10000000	539	15.44	1.76	12	0.00	349.00	3071.00	6390	20220926	-15.65	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6390	-15.65	20220926	3810	41.47	20230314	2.81	N	010640	500	50 억	219576	N	N	1	N	N
58	20230822	160242	57	100.00	KOSPI	화학	N	N	N	N		N	5420	40	2	0.74	158766690	29603	45.19	5370	5450	5300	6990	3770	5380	5363.20	2.21	-490	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	542	15.53	1.76	12	0.30	349.00	3071.00	6390	20220926	-15.18	3810	20230314	42.26	6260	-13.42	20230713	3810	42.26	20230314	6390	-15.18	20220926	3810	42.26	20230314	2.82	N	010640	500	50 억	221106	N	N	1	N	N
59	20230822	150243	57	100.00	KOSPI	화학	N	N	N	N		N	5340	-40	5	-0.74	131789380	24607	37.56	5370	5450	5300	6990	3770	5380	5355.77	2.21	-185	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	534	15.30	1.74	12	0.25	349.00	3071.00	6390	20220926	-16.43	3810	20230314	40.16	6260	-14.70	20230713	3810	40.16	20230314	6390	-16.43	20220926	3810	40.16	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
60	20230822	140244	57	100.00	KOSPI	화학	N	N	N	N		N	5350	-30	5	-0.56	124534170	23250	35.49	5370	5450	5300	6990	3770	5380	5356.31	2.21	314	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	535	15.33	1.74	12	0.23	349.00	3071.00	6390	20220926	-16.28	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6390	-16.28	20220926	3810	40.42	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
61	20230822	130242	57	100.00	KOSPI	화학	N	N	N	N		N	5350	-30	5	-0.56	117818250	21990	33.57	5370	5450	5300	6990	3770	5380	5357.81	2.21	304	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	535	15.33	1.74	12	0.22	349.00	3071.00	6390	20220926	-16.28	3810	20230314	40.42	6260	-14.54	20230713	3810	40.42	20230314	6390	-16.28	20220926	3810	40.42	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
62	20230822	120239	57	100.00	KOSPI	화학	N	N	N	N		N	5370	-10	5	-0.19	102669920	19150	29.23	5370	5450	5300	6990	3770	5380	5361.35	2.21	98	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	537	15.39	1.75	12	0.19	349.00	3071.00	6390	20220926	-15.96	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6390	-15.96	20220926	3810	40.94	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
63	20230822	110242	57	100.00	KOSPI	화학	N	N	N	N		N	5400	20	2	0.37	83007230	15489	23.64	5370	5450	5300	6990	3770	5380	5359.11	2.21	-853	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	540	15.47	1.76	12	0.15	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
64	20230822	100241	57	100.00	KOSPI	화학	N	N	N	N		N	5360	-20	5	-0.37	44306420	8289	12.65	5370	5450	5300	6990	3770	5380	5345.21	2.21	-915	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	536	15.36	1.75	12	0.08	349.00	3071.00	6390	20220926	-16.12	3810	20230314	40.68	6260	-14.38	20230713	3810	40.68	20230314	6390	-16.12	20220926	3810	40.68	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
65	20230822	090241	57	100.00	KOSPI	화학	N	N	N	N		N	5400	20	2	0.37	3883150	721	1.10	5370	5450	5350	6990	3770	5380	5385.78	2.21	56	5673	5526	5303	5156	4933	5600	5230	50	1610	500	3870	10	1	10000000	540	15.47	1.76	12	0.01	349.00	3071.00	6390	20220926	-15.49	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6390	-15.49	20220926	3810	41.73	20230314	2.82	N	010640	500	50 억	221106	N	N	3	N	N
66	20230821	160241	57	100.00	KOSPI	화학	N	N	N	N		N	5380	220	2	4.26	347562790	65497	237.76	5150	5450	5080	6700	3620	5160	5306.55	2.18	4618	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	538	15.42	1.75	12	0.65	349.00	3071.00	6390	20220926	-15.81	3810	20230314	41.21	6260	-14.06	20230713	3810	41.21	20230314	6390	-15.81	20220926	3810	41.21	20230314	2.78	N	010640	500	50 억	217894	N	N	3	N	N
67	20230821	150243	57	100.00	KOSPI	화학	N	N	N	N		N	5370	210	2	4.07	335338430	63218	229.49	5150	5450	5080	6700	3620	5160	5304.48	2.18	4775	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	537	15.39	1.75	12	0.63	349.00	3071.00	6390	20220926	-15.96	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6390	-15.96	20220926	3810	40.94	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
68	20230821	140243	57	100.00	KOSPI	화학	N	N	N	N		N	5360	200	2	3.88	308621690	58234	211.40	5150	5450	5080	6700	3620	5160	5299.68	2.18	4886	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	536	15.36	1.75	12	0.58	349.00	3071.00	6390	20220926	-16.12	3810	20230314	40.68	6260	-14.38	20230713	3810	40.68	20230314	6390	-16.12	20220926	3810	40.68	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
69	20230821	130245	57	100.00	KOSPI	화학	N	N	N	N		N	5370	210	2	4.07	293283190	55375	201.02	5150	5450	5080	6700	3620	5160	5296.31	2.18	4114	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	537	15.39	1.75	12	0.55	349.00	3071.00	6390	20220926	-15.96	3810	20230314	40.94	6260	-14.22	20230713	3810	40.94	20230314	6390	-15.96	20220926	3810	40.94	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
70	20230821	120243	57	100.00	KOSPI	화학	N	N	N	N		N	5390	230	2	4.46	224150750	42467	154.16	5150	5450	5080	6700	3620	5160	5278.23	2.18	4174	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	539	15.44	1.76	12	0.42	349.00	3071.00	6390	20220926	-15.65	3810	20230314	41.47	6260	-13.90	20230713	3810	41.47	20230314	6390	-15.65	20220926	3810	41.47	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
71	20230821	110243	57	100.00	KOSPI	화학	N	N	N	N		N	5220	60	2	1.16	99371060	19140	69.48	5150	5270	5080	6700	3620	5160	5191.80	2.18	5054	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	522	14.96	1.70	12	0.19	349.00	3071.00	6390	20220926	-18.31	3810	20230314	37.01	6260	-16.61	20230713	3810	37.01	20230314	6390	-18.31	20220926	3810	37.01	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
72	20230821	100242	57	100.00	KOSPI	화학	N	N	N	N		N	5210	50	2	0.97	69652200	13467	48.89	5150	5250	5080	6700	3620	5160	5172.07	2.18	3759	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	521	14.93	1.70	12	0.13	349.00	3071.00	6390	20220926	-18.47	3810	20230314	36.75	6260	-16.77	20230713	3810	36.75	20230314	6390	-18.47	20220926	3810	36.75	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
73	20230821	090245	57	100.00	KOSPI	화학	N	N	N	N		N	5120	-40	5	-0.78	5519480	1074	3.90	5150	5160	5120	6700	3620	5160	5139.18	2.18	821	5413	5286	5193	5066	4973	5350	5130	50	1540	500	3710	10	1	10000000	512	14.67	1.67	12	0.01	349.00	3071.00	6390	20220926	-19.87	3810	20230314	34.38	6260	-18.21	20230713	3810	34.38	20230314	6390	-19.87	20220926	3810	34.38	20230314	2.78	N	010640	500	50 억	217894	N	N	4	N	N
74	20230818	160242	57	100.00	KOSPI	화학	N	N	N	N		N	5160	-20	5	-0.39	143517000	27547	66.82	5100	5320	5100	6730	3630	5180	5209.90	2.19	299	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	516	14.79	1.68	12	0.28	349.00	3071.00	6390	20220926	-19.25	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6390	-19.25	20220926	3810	35.43	20230314	2.76	N	010640	500	50 억	218531	N	N	4	N	N
75	20230818	150241	57	100.00	KOSPI	화학	N	N	N	N		N	5190	10	2	0.19	117835380	22616	54.86	5100	5320	5100	6730	3630	5180	5210.27	2.19	237	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	519	14.87	1.69	12	0.23	349.00	3071.00	6390	20220926	-18.78	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6390	-18.78	20220926	3810	36.22	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
76	20230818	140242	57	100.00	KOSPI	화학	N	N	N	N		N	5160	-20	5	-0.39	108346190	20781	50.41	5100	5320	5100	6730	3630	5180	5213.71	2.19	350	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	516	14.79	1.68	12	0.21	349.00	3071.00	6390	20220926	-19.25	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6390	-19.25	20220926	3810	35.43	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
77	20230818	130239	57	100.00	KOSPI	화학	N	N	N	N		N	5170	-10	5	-0.19	96310300	18444	44.74	5100	5320	5100	6730	3630	5180	5221.77	2.19	484	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	517	14.81	1.68	12	0.18	349.00	3071.00	6390	20220926	-19.09	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6390	-19.09	20220926	3810	35.70	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
78	20230818	120248	57	100.00	KOSPI	화학	N	N	N	N		N	5170	-10	5	-0.19	94348470	18064	43.82	5100	5320	5100	6730	3630	5180	5223.01	2.19	486	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	517	14.81	1.68	12	0.18	349.00	3071.00	6390	20220926	-19.09	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6390	-19.09	20220926	3810	35.70	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
79	20230818	110241	57	100.00	KOSPI	화학	N	N	N	N		N	5170	-10	5	-0.19	68985620	13126	31.84	5100	5320	5100	6730	3630	5180	5255.65	2.19	-1299	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	517	14.81	1.68	12	0.13	349.00	3071.00	6390	20220926	-19.09	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6390	-19.09	20220926	3810	35.70	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
80	20230818	100242	57	100.00	KOSPI	화학	N	N	N	N		N	5230	50	2	0.97	65230200	12402	30.08	5100	5320	5100	6730	3630	5180	5259.65	2.19	-1555	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	523	14.99	1.70	12	0.12	349.00	3071.00	6390	20220926	-18.15	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6390	-18.15	20220926	3810	37.27	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
81	20230818	090242	57	100.00	KOSPI	화학	N	N	N	N		N	5150	-30	5	-0.58	418650	82	0.20	5100	5150	5100	6730	3630	5180	5105.49	2.19	-9	5333	5256	5143	5066	4953	5200	5010	50	1550	500	3720	10	1	10000000	515	14.76	1.68	12	0.00	349.00	3071.00	6390	20220926	-19.41	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6390	-19.41	20220926	3810	35.17	20230314	2.76	N	010640	500	50 억	218531	N	N	9	N	N
82	20230817	160243	57	100.00	KOSPI	화학	N	N	N	N		N	5180	-30	5	-0.58	211543920	41225	127.24	5200	5220	5030	6770	3650	5210	5131.45	2.19	-522	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	518	14.84	1.69	12	0.41	349.00	3071.00	6490	20220816	-20.18	3810	20230314	35.96	6260	-17.25	20230713	3810	35.96	20230314	6390	-18.94	20220926	3810	35.96	20230314	2.74	N	010640	500	50 억	219320	N	N	9	N	N
83	20230817	150245	57	100.00	KOSPI	화학	N	N	N	N		N	5210	0	3	0.00	200794210	39137	120.80	5200	5220	5030	6770	3650	5210	5130.55	2.19	-952	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	521	14.93	1.70	12	0.39	349.00	3071.00	6490	20220816	-19.72	3810	20230314	36.75	6260	-16.77	20230713	3810	36.75	20230314	6390	-18.47	20220926	3810	36.75	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
84	20230817	140241	57	100.00	KOSPI	화학	N	N	N	N		N	5190	-20	5	-0.38	189999480	37066	114.40	5200	5220	5030	6770	3650	5210	5125.98	2.19	-947	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	519	14.87	1.69	12	0.37	349.00	3071.00	6490	20220816	-20.03	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6390	-18.78	20220926	3810	36.22	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
85	20230817	130240	57	100.00	KOSPI	화학	N	N	N	N		N	5190	-20	5	-0.38	120788720	23660	73.03	5200	5200	5030	6770	3650	5210	5105.19	2.19	-4311	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	519	14.87	1.69	12	0.24	349.00	3071.00	6490	20220816	-20.03	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6390	-18.78	20220926	3810	36.22	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
86	20230817	120242	57	100.00	KOSPI	화학	N	N	N	N		N	5190	-20	5	-0.38	106463020	20878	64.44	5200	5200	5030	6770	3650	5210	5099.29	2.19	-6103	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	519	14.87	1.69	12	0.21	349.00	3071.00	6490	20220816	-20.03	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6390	-18.78	20220926	3810	36.22	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
87	20230817	110242	57	100.00	KOSPI	화학	N	N	N	N		N	5070	-140	5	-2.69	104034580	20407	62.99	5200	5200	5030	6770	3650	5210	5097.99	2.19	-6162	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	507	14.53	1.65	12	0.20	349.00	3071.00	6490	20220816	-21.88	3810	20230314	33.07	6260	-19.01	20230713	3810	33.07	20230314	6390	-20.66	20220926	3810	33.07	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
88	20230817	100241	57	100.00	KOSPI	화학	N	N	N	N		N	5080	-130	5	-2.50	78747140	15429	47.62	5200	5200	5030	6770	3650	5210	5103.84	2.19	-5347	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	508	14.56	1.65	12	0.15	349.00	3071.00	6490	20220816	-21.73	3810	20230314	33.33	6260	-18.85	20230713	3810	33.33	20230314	6390	-20.50	20220926	3810	33.33	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
89	20230817	090241	57	100.00	KOSPI	화학	N	N	N	N		N	5140	-70	5	-1.34	11784700	2274	7.02	5200	5200	5140	6770	3650	5210	5182.37	2.19	-702	5336	5272	5186	5122	5036	5305	5155	50	1560	500	3750	10	1	10000000	514	14.73	1.67	12	0.02	349.00	3071.00	6490	20220816	-20.80	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6390	-19.56	20220926	3810	34.91	20230314	2.74	N	010640	500	50 억	219320	N	N	1	N	N
90	20230816	160242	57	100.00	KOSPI	화학	N	N	N	N		N	5210	-80	5	-1.51	167380100	32398	115.96	5200	5250	5100	6870	3710	5290	5166.37	2.24	-2804	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	521	14.93	1.70	12	0.32	349.00	3071.00	6520	20220812	-20.09	3810	20230314	36.75	6260	-16.77	20230713	3810	36.75	20230314	6490	-19.72	20220816	3810	36.75	20230314	2.74	N	010640	500	50 억	224280	N	N	1	N	N
91	20230816	150241	57	100.00	KOSPI	화학	N	N	N	N		N	5210	-80	5	-1.51	161405010	31249	111.84	5200	5250	5100	6870	3710	5290	5165.13	2.24	-1924	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	521	14.93	1.70	12	0.31	349.00	3071.00	6520	20220812	-20.09	3810	20230314	36.75	6260	-16.77	20230713	3810	36.75	20230314	6490	-19.72	20220816	3810	36.75	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
92	20230816	140240	57	100.00	KOSPI	화학	N	N	N	N		N	5160	-130	5	-2.46	143856670	27854	99.69	5200	5250	5100	6870	3710	5290	5164.67	2.24	-2418	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	516	14.79	1.68	12	0.28	349.00	3071.00	6520	20220812	-20.86	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6490	-20.49	20220816	3810	35.43	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
93	20230816	130243	57	100.00	KOSPI	화학	N	N	N	N		N	5190	-100	5	-1.89	136103180	26356	94.33	5200	5250	5100	6870	3710	5290	5164.03	2.24	-2380	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	519	14.87	1.69	12	0.26	349.00	3071.00	6520	20220812	-20.40	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6490	-20.03	20220816	3810	36.22	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
94	20230816	120243	57	100.00	KOSPI	화학	N	N	N	N		N	5180	-110	5	-2.08	114394160	22162	79.32	5200	5250	5100	6870	3710	5290	5161.73	2.24	-2610	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	518	14.84	1.69	12	0.22	349.00	3071.00	6520	20220812	-20.55	3810	20230314	35.96	6260	-17.25	20230713	3810	35.96	20230314	6490	-20.18	20220816	3810	35.96	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
95	20230816	110243	57	100.00	KOSPI	화학	N	N	N	N		N	5170	-120	5	-2.27	94921630	18403	65.87	5200	5250	5100	6870	3710	5290	5157.94	2.24	-3280	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	517	14.81	1.68	12	0.18	349.00	3071.00	6520	20220812	-20.71	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6490	-20.34	20220816	3810	35.70	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
96	20230816	100238	57	100.00	KOSPI	화학	N	N	N	N		N	5150	-140	5	-2.65	69460850	13454	48.15	5200	5250	5100	6870	3710	5290	5162.84	2.24	-4309	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	515	14.76	1.68	12	0.13	349.00	3071.00	6520	20220812	-21.01	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6490	-20.65	20220816	3810	35.17	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
97	20230816	090239	57	100.00	KOSPI	화학	N	N	N	N		N	5180	-110	5	-2.08	13209860	2537	9.08	5200	5250	5180	6870	3710	5290	5206.88	2.24	552	5396	5342	5246	5192	5096	5370	5220	50	1580	500	3800	10	1	10000000	518	14.84	1.69	12	0.03	349.00	3071.00	6520	20220812	-20.55	3810	20230314	35.96	6260	-17.25	20230713	3810	35.96	20230314	6490	-20.18	20220816	3810	35.96	20230314	2.74	N	010640	500	50 억	224280	N	N	2	N	N
98	20230814	160239	57	100.00	KOSPI	화학	N	N	N	N		N	5290	60	2	1.15	145011380	27761	214.90	5230	5300	5150	6790	3670	5230	5223.08	2.32	-4586	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	529	15.16	1.72	12	0.28	349.00	3071.00	6520	20220812	-18.87	3810	20230314	38.85	6260	-15.50	20230713	3810	38.85	20230314	6490	-18.49	20220816	3810	38.85	20230314	2.81	N	010640	500	50 억	231703	N	N	2	N	N
99	20230814	150238	57	100.00	KOSPI	화학	N	N	N	N		N	5230	0	3	0.00	121775810	23341	180.69	5230	5300	5150	6790	3670	5230	5217.25	2.32	-2716	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.23	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6490	-19.41	20220816	3810	37.27	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
100	20230814	140239	57	100.00	KOSPI	화학	N	N	N	N		N	5170	-60	5	-1.15	114791460	22008	170.37	5230	5300	5150	6790	3670	5230	5215.90	2.32	-2447	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	517	14.81	1.68	12	0.22	349.00	3071.00	6520	20220812	-20.71	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6490	-20.34	20220816	3810	35.70	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
101	20230814	130238	57	100.00	KOSPI	화학	N	N	N	N		N	5250	20	2	0.38	72556820	13885	107.49	5230	5300	5180	6790	3670	5230	5225.55	2.32	-2574	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	525	15.04	1.71	12	0.14	349.00	3071.00	6520	20220812	-19.48	3810	20230314	37.80	6260	-16.13	20230713	3810	37.80	20230314	6490	-19.11	20220816	3810	37.80	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
102	20230814	120238	57	100.00	KOSPI	화학	N	N	N	N		N	5240	10	2	0.19	60899410	11660	90.26	5230	5300	5180	6790	3670	5230	5222.93	2.32	-3052	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	524	15.01	1.71	12	0.12	349.00	3071.00	6520	20220812	-19.63	3810	20230314	37.53	6260	-16.29	20230713	3810	37.53	20230314	6490	-19.26	20220816	3810	37.53	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
103	20230814	110238	57	100.00	KOSPI	화학	N	N	N	N		N	5230	0	3	0.00	59006350	11298	87.46	5230	5300	5180	6790	3670	5230	5222.73	2.32	-2948	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.11	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6490	-19.41	20220816	3810	37.27	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
104	20230814	100237	57	100.00	KOSPI	화학	N	N	N	N		N	5240	10	2	0.19	41668840	7967	61.67	5230	5300	5180	6790	3670	5230	5230.18	2.32	-3062	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	524	15.01	1.71	12	0.08	349.00	3071.00	6520	20220812	-19.63	3810	20230314	37.53	6260	-16.29	20230713	3810	37.53	20230314	6490	-19.26	20220816	3810	37.53	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
105	20230814	090238	57	100.00	KOSPI	화학	N	N	N	N		N	5240	10	2	0.19	3116850	595	4.61	5230	5240	5230	6790	3670	5230	5238.40	2.32	-500	5323	5276	5223	5176	5123	5300	5200	50	1560	500	3760	10	1	10000000	524	15.01	1.71	12	0.01	349.00	3071.00	6520	20220812	-19.63	3810	20230314	37.53	6260	-16.29	20230713	3810	37.53	20230314	6490	-19.26	20220816	3810	37.53	20230314	2.81	N	010640	500	50 억	231703	N	N	3	N	N
106	20230811	160237	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	0	3	0.00	67475020	12918	44.84	5200	5270	5170	6790	3670	5230	5223.06	2.34	-1194	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.13	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.72	N	010640	500	50 억	233951	N	N	3	N	N
107	20230811	150235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5260	30	2	0.57	61302000	11740	40.75	5200	5270	5170	6790	3670	5230	5221.64	2.34	-1145	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	526	15.07	1.71	12	0.12	349.00	3071.00	6520	20220812	-19.33	3810	20230314	38.06	6260	-15.97	20230713	3810	38.06	20230314	6520	-19.33	20220812	3810	38.06	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
108	20230811	140236	00	60.00	KOSPI	화학	N	N	N	N	60	N	5250	20	2	0.38	41395270	7940	27.56	5200	5260	5170	6790	3670	5230	5213.51	2.34	-159	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	525	15.04	1.71	12	0.08	349.00	3071.00	6520	20220812	-19.48	3810	20230314	37.80	6260	-16.13	20230713	3810	37.80	20230314	6520	-19.48	20220812	3810	37.80	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
109	20230811	130237	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	0	3	0.00	35142030	6747	23.42	5200	5260	5170	6790	3670	5230	5208.54	2.34	84	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.07	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
110	20230811	120236	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	0	3	0.00	27237160	5231	18.16	5200	5260	5170	6790	3670	5230	5206.87	2.34	-20	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.05	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
111	20230811	110234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	0	3	0.00	23906700	4593	15.94	5200	5260	5170	6790	3670	5230	5205.03	2.34	-3	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.05	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
112	20230811	100232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	0	3	0.00	16084280	3096	10.75	5200	5230	5170	6790	3670	5230	5195.18	2.34	-7	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	523	14.99	1.70	12	0.03	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
113	20230811	090236	00	60.00	KOSPI	화학	N	N	N	N	60	N	5200	-30	5	-0.57	1201200	231	0.80	5200	5200	5200	6790	3670	5230	5200.00	2.34	-131	5310	5270	5190	5150	5070	5290	5170	50	1560	500	3760	10	1	10000000	520	14.90	1.69	12	0.00	349.00	3071.00	6520	20220812	-20.25	3810	20230314	36.48	6260	-16.93	20230713	3810	36.48	20230314	6520	-20.25	20220812	3810	36.48	20230314	2.72	N	010640	500	50 억	233951	N	N	4	N	N
114	20230810	160235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5230	70	2	1.36	147715600	28641	16.63	5160	5230	5110	6700	3620	5160	5157.49	2.36	-714	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	523	14.99	1.70	12	0.29	349.00	3071.00	6520	20220812	-19.79	3810	20230314	37.27	6260	-16.45	20230713	3810	37.27	20230314	6520	-19.79	20220812	3810	37.27	20230314	2.77	N	010640	500	50 억	236042	N	N	4	N	N
115	20230810	150233	00	60.00	KOSPI	화학	N	N	N	N	60	N	5190	30	2	0.58	132949990	25810	14.98	5160	5220	5110	6700	3620	5160	5151.10	2.36	41	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	519	14.87	1.69	12	0.26	349.00	3071.00	6520	20220812	-20.40	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6520	-20.40	20220812	3810	36.22	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
116	20230810	140234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5180	20	2	0.39	123690830	24019	13.94	5160	5210	5110	6700	3620	5160	5149.71	2.36	-484	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	518	14.84	1.69	12	0.24	349.00	3071.00	6520	20220812	-20.55	3810	20230314	35.96	6260	-17.25	20230713	3810	35.96	20230314	6520	-20.55	20220812	3810	35.96	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
117	20230810	130231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5150	-10	5	-0.19	112244740	21807	12.66	5160	5210	5110	6700	3620	5160	5147.19	2.36	-495	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	515	14.76	1.68	12	0.22	349.00	3071.00	6520	20220812	-21.01	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6520	-21.01	20220812	3810	35.17	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
118	20230810	120234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5150	-10	5	-0.19	103431800	20097	11.67	5160	5210	5110	6700	3620	5160	5146.63	2.36	-479	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	515	14.76	1.68	12	0.20	349.00	3071.00	6520	20220812	-21.01	3810	20230314	35.17	6260	-17.73	20230713	3810	35.17	20230314	6520	-21.01	20220812	3810	35.17	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
119	20230810	110235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5140	-20	5	-0.39	83818480	16299	9.46	5160	5210	5110	6700	3620	5160	5142.55	2.36	-1071	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	514	14.73	1.67	12	0.16	349.00	3071.00	6520	20220812	-21.17	3810	20230314	34.91	6260	-17.89	20230713	3810	34.91	20230314	6520	-21.17	20220812	3810	34.91	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
120	20230810	100235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5110	-50	5	-0.97	78448740	15253	8.85	5160	5210	5110	6700	3620	5160	5143.17	2.36	-936	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	511	14.64	1.66	12	0.15	349.00	3071.00	6520	20220812	-21.63	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6520	-21.63	20220812	3810	34.12	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
121	20230810	090234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5190	30	2	0.58	4449400	862	0.50	5160	5200	5160	6700	3620	5160	5161.72	2.36	17	5350	5255	5125	5030	4900	5302	5077	50	1540	500	3710	10	1	10000000	519	14.87	1.69	12	0.01	349.00	3071.00	6520	20220812	-20.40	3810	20230314	36.22	6260	-17.09	20230713	3810	36.22	20230314	6520	-20.40	20220812	3810	36.22	20230314	2.77	N	010640	500	50 억	236042	N	N	1	N	N
122	20230809	160234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5160	-20	5	-0.39	874101315	172105	127.07	5120	5220	4995	6730	3630	5180	5078.88	1.93	37060	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	516	14.79	1.68	12	1.72	349.00	3071.00	6520	20220812	-20.86	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6520	-20.86	20220812	3810	35.43	20230314	2.67	N	010640	500	50 억	192543	N	N	1	N	N
123	20230809	150232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5160	-20	5	-0.39	852461675	167913	123.98	5120	5220	4995	6730	3630	5180	5076.81	1.93	37664	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	516	14.79	1.68	12	1.68	349.00	3071.00	6520	20220812	-20.86	3810	20230314	35.43	6260	-17.57	20230713	3810	35.43	20230314	6520	-20.86	20220812	3810	35.43	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
124	20230809	140232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5120	-60	5	-1.16	829763605	163497	120.72	5120	5220	4995	6730	3630	5180	5075.10	1.93	39064	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	512	14.67	1.67	12	1.63	349.00	3071.00	6520	20220812	-21.47	3810	20230314	34.38	6260	-18.21	20230713	3810	34.38	20230314	6520	-21.47	20220812	3810	34.38	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
125	20230809	130235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5130	-50	5	-0.97	805368845	158738	117.20	5120	5220	4995	6730	3630	5180	5073.57	1.93	37808	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	513	14.70	1.67	12	1.59	349.00	3071.00	6520	20220812	-21.32	3810	20230314	34.65	6260	-18.05	20230713	3810	34.65	20230314	6520	-21.32	20220812	3810	34.65	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
126	20230809	120235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5120	-60	5	-1.16	782109145	154187	113.84	5120	5220	4995	6730	3630	5180	5072.47	1.93	36465	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	512	14.67	1.67	12	1.54	349.00	3071.00	6520	20220812	-21.47	3810	20230314	34.38	6260	-18.21	20230713	3810	34.38	20230314	6520	-21.47	20220812	3810	34.38	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
127	20230809	110234	00	60.00	KOSPI	화학	N	N	N	N	60	N	5070	-110	5	-2.12	707009155	139444	102.96	5120	5220	4995	6730	3630	5180	5070.20	1.93	30068	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	507	14.53	1.65	12	1.39	349.00	3071.00	6520	20220812	-22.24	3810	20230314	33.07	6260	-19.01	20230713	3810	33.07	20230314	6520	-22.24	20220812	3810	33.07	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
128	20230809	100231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5020	-160	5	-3.09	594014730	116991	86.38	5120	5220	5000	6730	3630	5180	5077.44	1.93	28505	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	502	14.38	1.63	12	1.17	349.00	3071.00	6520	20220812	-23.01	3810	20230314	31.76	6260	-19.81	20230713	3810	31.76	20230314	6520	-23.01	20220812	3810	31.76	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
129	20230809	090231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5110	-70	5	-1.35	50993020	9955	7.35	5120	5220	5110	6730	3630	5180	5122.35	1.93	1979	5540	5360	5260	5080	4980	5310	5030	50	1550	500	3720	10	1	10000000	511	14.64	1.66	12	0.10	349.00	3071.00	6520	20220812	-21.63	3810	20230314	34.12	6260	-18.37	20230713	3810	34.12	20230314	6520	-21.63	20220812	3810	34.12	20230314	2.67	N	010640	500	50 억	192543	N	N	2	N	N
130	20230808	160235	00	60.00	KOSPI	화학	N	N	N	N	60	N	5180	-260	5	-4.78	711908250	135438	68.84	5440	5440	5160	7070	3810	5440	5256.56	1.83	7095	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	518	14.84	1.69	12	1.35	349.00	3071.00	6520	20220812	-20.55	3810	20230314	35.96	6260	-17.25	20230713	3810	35.96	20230314	6520	-20.55	20220812	3810	35.96	20230314	2.70	N	010640	500	50 억	183064	N	N	2	N	N
131	20230808	150233	00	60.00	KOSPI	화학	N	N	N	N	60	N	5170	-270	5	-4.96	695941180	132363	67.28	5440	5440	5160	7070	3810	5440	5257.82	1.83	8199	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	517	14.81	1.68	12	1.32	349.00	3071.00	6520	20220812	-20.71	3810	20230314	35.70	6260	-17.41	20230713	3810	35.70	20230314	6520	-20.71	20220812	3810	35.70	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
132	20230808	140231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5240	-200	5	-3.68	634184980	120445	61.22	5440	5440	5170	7070	3810	5440	5265.35	1.83	9819	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	524	15.01	1.71	12	1.20	349.00	3071.00	6520	20220812	-19.63	3810	20230314	37.53	6260	-16.29	20230713	3810	37.53	20230314	6520	-19.63	20220812	3810	37.53	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
133	20230808	130230	00	60.00	KOSPI	화학	N	N	N	N	60	N	5260	-180	5	-3.31	581789940	110404	56.12	5440	5440	5170	7070	3810	5440	5269.65	1.83	11982	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	526	15.07	1.71	12	1.10	349.00	3071.00	6520	20220812	-19.33	3810	20230314	38.06	6260	-15.97	20230713	3810	38.06	20230314	6520	-19.33	20220812	3810	38.06	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
134	20230808	120232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5200	-240	5	-4.41	572794660	108687	55.24	5440	5440	5170	7070	3810	5440	5270.13	1.83	12338	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	520	14.90	1.69	12	1.09	349.00	3071.00	6520	20220812	-20.25	3810	20230314	36.48	6260	-16.93	20230713	3810	36.48	20230314	6520	-20.25	20220812	3810	36.48	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
135	20230808	110231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5220	-220	5	-4.04	454753020	86007	43.72	5440	5440	5190	7070	3810	5440	5287.40	1.83	16643	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	522	14.96	1.70	12	0.86	349.00	3071.00	6520	20220812	-19.94	3810	20230314	37.01	6260	-16.61	20230713	3810	37.01	20230314	6520	-19.94	20220812	3810	37.01	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
136	20230808	100232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5260	-180	5	-3.31	389454230	73556	37.39	5440	5440	5190	7070	3810	5440	5294.66	1.83	22900	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	526	15.07	1.71	12	0.74	349.00	3071.00	6520	20220812	-19.33	3810	20230314	38.06	6260	-15.97	20230713	3810	38.06	20230314	6520	-19.33	20220812	3810	38.06	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
137	20230808	090232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5400	-40	5	-0.74	12186800	2245	1.14	5440	5440	5400	7070	3810	5440	5428.42	1.83	-293	5853	5646	5493	5286	5133	5570	5210	50	1630	500	3910	10	1	10000000	540	15.47	1.76	12	0.02	349.00	3071.00	6520	20220812	-17.18	3810	20230314	41.73	6260	-13.74	20230713	3810	41.73	20230314	6520	-17.18	20220812	3810	41.73	20230314	2.70	N	010640	500	50 억	183064	N	N	1	N	N
138	20230807	160230	00	60.00	KOSPI	화학	N	N	N	N	60	N	5440	-210	5	-3.72	1076484130	196737	199.50	5650	5700	5340	7340	3960	5650	5471.69	1.45	31313	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	544	15.59	1.77	12	1.97	349.00	3071.00	6520	20220812	-16.56	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6520	-16.56	20220812	3810	42.78	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
139	20230807	150229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5450	-200	5	-3.54	985886260	180043	182.57	5650	5700	5340	7340	3960	5650	5475.84	1.45	32254	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	545	15.62	1.77	12	1.80	349.00	3071.00	6520	20220812	-16.41	3810	20230314	43.04	6260	-12.94	20230713	3810	43.04	20230314	6520	-16.41	20220812	3810	43.04	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
140	20230807	140232	00	60.00	KOSPI	화학	N	N	N	N	60	N	5470	-180	5	-3.19	648462040	117638	119.29	5650	5700	5430	7340	3960	5650	5512.35	1.45	16830	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	547	15.67	1.78	12	1.18	349.00	3071.00	6520	20220812	-16.10	3810	20230314	43.57	6260	-12.62	20230713	3810	43.57	20230314	6520	-16.10	20220812	3810	43.57	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
141	20230807	130230	00	60.00	KOSPI	화학	N	N	N	N	60	N	5500	-150	5	-2.65	254900460	46243	46.89	5650	5700	5450	7340	3960	5650	5512.20	1.45	-1781	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	550	15.76	1.79	12	0.46	349.00	3071.00	6520	20220812	-15.64	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6520	-15.64	20220812	3810	44.36	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
142	20230807	120230	00	60.00	KOSPI	화학	N	N	N	N	60	N	5500	-150	5	-2.65	227459710	41261	41.84	5650	5700	5450	7340	3960	5650	5512.70	1.45	-2931	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	550	15.76	1.79	12	0.41	349.00	3071.00	6520	20220812	-15.64	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6520	-15.64	20220812	3810	44.36	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
143	20230807	110228	00	60.00	KOSPI	화학	N	N	N	N	60	N	5530	-120	5	-2.12	148881200	26949	27.33	5650	5700	5450	7340	3960	5650	5524.55	1.45	-4869	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	553	15.85	1.80	12	0.27	349.00	3071.00	6520	20220812	-15.18	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6520	-15.18	20220812	3810	45.14	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
144	20230807	100231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5540	-110	5	-1.95	114032600	20627	20.92	5650	5700	5450	7340	3960	5650	5528.32	1.45	-6045	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	554	15.87	1.80	12	0.21	349.00	3071.00	6520	20220812	-15.03	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6520	-15.03	20220812	3810	45.41	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
145	20230807	090231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5600	-50	5	-0.88	11619670	2053	2.08	5650	5700	5600	7340	3960	5650	5659.85	1.45	-578	5843	5746	5603	5506	5363	5795	5555	50	1690	500	4060	10	1	10000000	560	16.05	1.82	12	0.02	349.00	3071.00	6520	20220812	-14.11	3810	20230314	46.98	6260	-10.54	20230713	3810	46.98	20230314	6520	-14.11	20220812	3810	46.98	20230314	2.73	N	010640	500	50 억	144716	N	N	1	N	N
146	20230804	160229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5650	120	2	2.17	547372440	98604	159.85	5460	5700	5460	7180	3880	5530	5551.22	1.48	-2972	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	565	16.19	1.84	12	0.99	349.00	3071.00	6520	20220812	-13.34	3810	20230314	48.29	6260	-9.74	20230713	3810	48.29	20230314	6520	-13.34	20220812	3810	48.29	20230314	2.67	N	010640	500	50 억	147787	N	N	1	N	N
147	20230804	150230	00	60.00	KOSPI	화학	N	N	N	N	60	N	5610	80	2	1.45	512207970	92332	149.68	5460	5700	5460	7180	3880	5530	5547.46	1.48	-2159	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	561	16.07	1.83	12	0.92	349.00	3071.00	6520	20220812	-13.96	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6520	-13.96	20220812	3810	47.24	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
148	20230804	140231	00	60.00	KOSPI	화학	N	N	N	N	60	N	5650	120	2	2.17	489141970	88225	143.02	5460	5700	5460	7180	3880	5530	5544.26	1.48	-967	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	565	16.19	1.84	12	0.88	349.00	3071.00	6520	20220812	-13.34	3810	20230314	48.29	6260	-9.74	20230713	3810	48.29	20230314	6520	-13.34	20220812	3810	48.29	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
149	20230804	130229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5510	-20	5	-0.36	331521500	60147	97.51	5460	5590	5460	7180	3880	5530	5511.85	1.48	495	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	551	15.79	1.79	12	0.60	349.00	3071.00	6520	20220812	-15.49	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6520	-15.49	20220812	3810	44.62	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
150	20230804	120229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5500	-30	5	-0.54	301507080	54678	88.64	5460	5590	5460	7180	3880	5530	5514.23	1.48	3346	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	550	15.76	1.79	12	0.55	349.00	3071.00	6520	20220812	-15.64	3810	20230314	44.36	6260	-12.14	20230713	3810	44.36	20230314	6520	-15.64	20220812	3810	44.36	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
151	20230804	110229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5560	30	2	0.54	255658750	46372	75.17	5460	5590	5460	7180	3880	5530	5513.21	1.48	8027	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	556	15.93	1.81	12	0.46	349.00	3071.00	6520	20220812	-14.72	3810	20230314	45.93	6260	-11.18	20230713	3810	45.93	20230314	6520	-14.72	20220812	3810	45.93	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
152	20230804	100228	00	60.00	KOSPI	화학	N	N	N	N	60	N	5550	20	2	0.36	238900240	43351	70.28	5460	5590	5460	7180	3880	5530	5510.84	1.48	8154	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	555	15.90	1.81	12	0.43	349.00	3071.00	6520	20220812	-14.88	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6520	-14.88	20220812	3810	45.67	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
153	20230804	090227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5520	-10	5	-0.18	78634960	14374	23.30	5460	5520	5460	7180	3880	5530	5470.64	1.48	1401	5803	5666	5563	5426	5323	5615	5375	50	1650	500	3980	10	1	10000000	552	15.82	1.80	12	0.14	349.00	3071.00	6520	20220812	-15.34	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6520	-15.34	20220812	3810	44.88	20230314	2.67	N	010640	500	50 억	147787	N	N	0	N	N
154	20230803	160228	00	60.00	KOSPI	화학	N	N	N	N	60	N	5530	-170	5	-2.98	341015930	61545	50.24	5650	5700	5460	7410	3990	5700	5540.70	1.52	-4074	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	553	15.85	1.80	12	0.62	349.00	3071.00	6540	20220802	-15.44	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6520	-15.18	20220812	3810	45.14	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
155	20230803	150229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5550	-150	5	-2.63	309353020	55826	45.57	5650	5700	5460	7410	3990	5700	5541.13	1.52	-4672	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	555	15.90	1.81	12	0.56	349.00	3071.00	6540	20220802	-15.14	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6520	-14.88	20220812	3810	45.67	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
156	20230803	140227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5550	-150	5	-2.63	300712350	54266	44.30	5650	5700	5460	7410	3990	5700	5541.20	1.52	-4963	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	555	15.90	1.81	12	0.54	349.00	3071.00	6540	20220802	-15.14	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6520	-14.88	20220812	3810	45.67	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
157	20230803	130229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5540	-160	5	-2.81	279513120	50439	41.18	5650	5700	5460	7410	3990	5700	5541.34	1.52	-5435	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	554	15.87	1.80	12	0.50	349.00	3071.00	6540	20220802	-15.29	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6520	-15.03	20220812	3810	45.41	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
158	20230803	120228	00	60.00	KOSPI	화학	N	N	N	N	60	N	5530	-170	5	-2.98	258814990	46701	38.13	5650	5700	5460	7410	3990	5700	5541.67	1.52	-5999	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	553	15.85	1.80	12	0.47	349.00	3071.00	6540	20220802	-15.44	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6520	-15.18	20220812	3810	45.14	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
159	20230803	110226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5490	-210	5	-3.68	231793530	41798	34.12	5650	5700	5460	7410	3990	5700	5545.25	1.52	-6815	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	549	15.73	1.79	12	0.42	349.00	3071.00	6540	20220802	-16.06	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6520	-15.80	20220812	3810	44.09	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
160	20230803	100226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5550	-150	5	-2.63	123230590	22043	18.00	5650	5700	5520	7410	3990	5700	5590.03	1.52	-867	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	555	15.90	1.81	12	0.22	349.00	3071.00	6540	20220802	-15.14	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6520	-14.88	20220812	3810	45.67	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
161	20230803	090227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5630	-70	5	-1.23	36727910	6524	5.33	5650	5650	5590	7410	3990	5700	5628.72	1.52	601	5913	5806	5623	5516	5333	5860	5570	50	1710	500	4100	10	1	10000000	563	16.13	1.83	12	0.07	349.00	3071.00	6540	20220802	-13.91	3810	20230314	47.77	6260	-10.06	20230713	3810	47.77	20230314	6520	-13.65	20220812	3810	47.77	20230314	2.65	N	010640	500	50 억	151543	N	N	1	N	N
162	20230802	160227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5700	180	2	3.26	684607160	122256	86.81	5620	5730	5440	7170	3870	5520	5598.56	1.50	506	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	570	16.33	1.86	12	1.22	349.00	3071.00	6540	20220802	-12.84	3810	20230314	49.61	6260	-8.95	20230713	3810	49.61	20230314	6540	-12.84	20220802	3810	49.61	20230314	2.76	N	010640	500	50 억	150033	N	N	1	N	N
163	20230802	150229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5610	90	2	1.63	535087830	95802	68.02	5620	5730	5440	7170	3870	5520	5585.84	1.50	6219	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	561	16.07	1.83	12	0.96	349.00	3071.00	6540	20220802	-14.22	3810	20230314	47.24	6260	-10.38	20230713	3810	47.24	20230314	6540	-14.22	20220802	3810	47.24	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
164	20230802	140229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5510	-10	5	-0.18	470916570	84161	59.76	5620	5730	5440	7170	3870	5520	5596.07	1.50	5500	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	551	15.79	1.79	12	0.84	349.00	3071.00	6540	20220802	-15.75	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
165	20230802	130227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5530	10	2	0.18	430243120	76832	54.55	5620	5730	5440	7170	3870	5520	5600.54	1.50	7022	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	553	15.85	1.80	12	0.77	349.00	3071.00	6540	20220802	-15.44	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6540	-15.44	20220802	3810	45.14	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
166	20230802	120225	00	60.00	KOSPI	화학	N	N	N	N	60	N	5510	-10	5	-0.18	414478520	73975	52.52	5620	5730	5440	7170	3870	5520	5603.76	1.50	7277	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	551	15.79	1.79	12	0.74	349.00	3071.00	6540	20220802	-15.75	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
167	20230802	110224	00	60.00	KOSPI	화학	N	N	N	N	60	N	5490	-30	5	-0.54	378580930	67426	47.87	5620	5730	5480	7170	3870	5520	5615.77	1.50	6199	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	549	15.73	1.79	12	0.67	349.00	3071.00	6540	20220802	-16.06	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6540	-16.06	20220802	3810	44.09	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
168	20230802	100226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5670	150	2	2.72	229194490	40829	28.99	5620	5680	5480	7170	3870	5520	5615.18	1.50	5021	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	567	16.25	1.85	12	0.41	349.00	3071.00	6540	20220802	-13.30	3810	20230314	48.82	6260	-9.42	20230713	3810	48.82	20230314	6540	-13.30	20220802	3810	48.82	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
169	20230802	090226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5510	-10	5	-0.18	21031410	3805	2.70	5620	5620	5480	7170	3870	5520	5528.99	1.50	-2389	5960	5740	5560	5340	5160	5850	5450	50	1650	500	3970	10	1	10000000	551	15.79	1.79	12	0.04	349.00	3071.00	6540	20220802	-15.75	3810	20230314	44.62	6260	-11.98	20230713	3810	44.62	20230314	6540	-15.75	20220802	3810	44.62	20230314	2.76	N	010640	500	50 억	150033	N	N	0	N	N
170	20230801	160227	00	60.00	KOSPI	화학	N	N	N	N	60	N	5520	90	2	1.66	784175170	140818	81.97	5450	5780	5380	7050	3810	5430	5570.94	1.41	6957	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	552	15.82	1.80	12	1.41	349.00	3071.00	6540	20220802	-15.60	3810	20230314	44.88	6260	-11.82	20230713	3810	44.88	20230314	6540	-15.60	20220802	3810	44.88	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
171	20230801	150224	00	60.00	KOSPI	화학	N	N	N	N	60	N	5490	60	2	1.10	772246740	138650	80.70	5450	5780	5380	7050	3810	5430	5571.80	1.41	6876	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	549	15.73	1.79	12	1.39	349.00	3071.00	6540	20220802	-16.06	3810	20230314	44.09	6260	-12.30	20230713	3810	44.09	20230314	6540	-16.06	20220802	3810	44.09	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
172	20230801	140229	00	60.00	KOSPI	화학	N	N	N	N	60	N	5440	10	2	0.18	767057800	137703	80.15	5450	5780	5380	7050	3810	5430	5572.45	1.41	6440	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	544	15.59	1.77	12	1.38	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
173	20230801	130226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5540	110	2	2.03	718128000	128752	74.94	5450	5780	5380	7050	3810	5430	5579.94	1.41	4941	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	554	15.87	1.80	12	1.29	349.00	3071.00	6540	20220802	-15.29	3810	20230314	45.41	6260	-11.50	20230713	3810	45.41	20230314	6540	-15.29	20220802	3810	45.41	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
174	20230801	120226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5530	100	2	1.84	670507550	120123	69.92	5450	5780	5380	7050	3810	5430	5584.41	1.41	5874	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	553	15.85	1.80	12	1.20	349.00	3071.00	6540	20220802	-15.44	3810	20230314	45.14	6260	-11.66	20230713	3810	45.14	20230314	6540	-15.44	20220802	3810	45.14	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
175	20230801	110224	00	60.00	KOSPI	화학	N	N	N	N	60	N	5550	120	2	2.21	661008390	118409	68.92	5450	5780	5380	7050	3810	5430	5585.04	1.41	6173	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	555	15.90	1.81	12	1.18	349.00	3071.00	6540	20220802	-15.14	3810	20230314	45.67	6260	-11.34	20230713	3810	45.67	20230314	6540	-15.14	20220802	3810	45.67	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
176	20230801	100226	00	60.00	KOSPI	화학	N	N	N	N	60	N	5620	190	2	3.50	607440830	108765	63.31	5450	5780	5380	7050	3810	5430	5587.79	1.41	4243	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	562	16.10	1.83	12	1.09	349.00	3071.00	6540	20220802	-14.07	3810	20230314	47.51	6260	-10.22	20230713	3810	47.51	20230314	6540	-14.07	20220802	3810	47.51	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N
177	20230801	090224	00	60.00	KOSPI	화학	N	N	N	N	60	N	5440	10	2	0.18	51484690	9433	5.49	5450	5510	5440	7050	3810	5430	5465.45	1.41	-989	5740	5585	5285	5130	4830	5662	5207	50	1620	500	3900	10	1	10000000	544	15.59	1.77	12	0.09	349.00	3071.00	6540	20220802	-16.82	3810	20230314	42.78	6260	-13.10	20230713	3810	42.78	20230314	6540	-16.82	20220802	3810	42.78	20230314	2.73	N	010640	500	50 억	140836	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History