KissMeData/024070/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160348	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-30	5	-1.07	27427725	9899	299.24	2810	2810	2745	3645	1965	2805	2770.76	1.07	119	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	425	-5.73	0.38	12	0.06	-484.00	7345.00	3200	20220831	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220831	2355	17.83	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
3	20230831	150441	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-35	5	-1.25	27116925	9787	295.86	2810	2810	2745	3645	1965	2805	2770.71	1.07	129	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	425	-5.72	0.38	12	0.06	-484.00	7345.00	3200	20220831	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220831	2355	17.62	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
4	20230831	140500	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-30	5	-1.07	26122425	9428	285.01	2810	2810	2745	3645	1965	2805	2770.73	1.07	143	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	425	-5.73	0.38	12	0.06	-484.00	7345.00	3200	20220831	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220831	2355	17.83	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
5	20230831	130451	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-35	5	-1.25	25814400	9317	281.65	2810	2810	2745	3645	1965	2805	2770.68	1.07	143	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	425	-5.72	0.38	12	0.06	-484.00	7345.00	3200	20220831	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220831	2355	17.62	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
6	20230831	120455	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-50	5	-1.78	20469695	7381	223.13	2810	2810	2745	3645	1965	2805	2773.30	1.07	143	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	422	-5.69	0.38	12	0.05	-484.00	7345.00	3200	20220831	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220831	2355	16.99	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
7	20230831	110651	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-15	5	-0.53	11224670	4026	121.70	2810	2810	2770	3645	1965	2805	2788.05	1.07	143	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	428	-5.76	0.38	12	0.03	-484.00	7345.00	3200	20220831	-12.81	2355	20230103	18.47	3180	-12.26	20230426	2355	18.47	20230103	3200	-12.81	20220831	2355	18.47	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
8	20230831	100527	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-10	5	-0.36	4712855	1682	50.85	2810	2810	2795	3645	1965	2805	2801.94	1.07	-36	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	428	-5.77	0.38	12	0.01	-484.00	7345.00	3200	20220831	-12.66	2355	20230103	18.68	3180	-12.11	20230426	2355	18.68	20230103	3200	-12.66	20220831	2355	18.68	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
9	20230831	090420	57	100.00	KOSPI	화학	N	N	N	N	N	2810	5	2	0.18	47770	17	0.51	2810	2810	2810	3645	1965	2805	2810.00	1.07	0	2885	2845	2810	2770	2735	2865	2790	77	840	500	2010	5	1	15326438	431	-5.81	0.38	12	0.00	-484.00	7345.00	3200	20220831	-12.19	2355	20230103	19.32	3180	-11.64	20230426	2355	19.32	20230103	3200	-12.19	20220831	2355	19.32	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
10	20230830	160351	57	100.00	KOSPI	화학	N	N	N	N	N	2805	10	2	0.36	9238995	3305	37.91	2795	2850	2775	3630	1960	2795	2795.46	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	430	-5.80	0.38	12	0.02	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164505	N	N	1	N	N
11	20230830	150431	57	100.00	KOSPI	화학	N	N	N	N	N	2805	10	2	0.36	7572825	2711	31.10	2795	2850	2775	3630	1960	2795	2793.37	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	430	-5.80	0.38	12	0.02	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
12	20230830	140454	57	100.00	KOSPI	화학	N	N	N	N	N	2805	10	2	0.36	7059730	2528	29.00	2795	2850	2775	3630	1960	2795	2792.61	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	430	-5.80	0.38	12	0.02	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
13	20230830	130440	57	100.00	KOSPI	화학	N	N	N	N	N	2800	5	2	0.18	6914875	2476	28.40	2795	2850	2775	3630	1960	2795	2792.76	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	429	-5.79	0.38	12	0.02	-484.00	7345.00	3200	20220831	-12.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20220831	2355	18.90	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
14	20230830	120450	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-20	5	-0.72	5686275	2037	23.37	2795	2850	2775	3630	1960	2795	2791.49	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3200	20220831	-13.28	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3200	-13.28	20220831	2355	17.83	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
15	20230830	110648	57	100.00	KOSPI	화학	N	N	N	N	N	2805	10	2	0.36	1633545	583	6.69	2795	2850	2795	3630	1960	2795	2801.96	1.07	-4	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	430	-5.80	0.38	12	0.00	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
16	20230830	100512	57	100.00	KOSPI	화학	N	N	N	N	N	2805	10	2	0.36	818670	292	3.35	2795	2850	2795	3630	1960	2795	2803.66	1.07	-3	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	430	-5.80	0.38	12	0.00	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
17	20230830	090416	57	100.00	KOSPI	화학	N	N	N	N	N	2795	0	3	0.00	2795	1	0.01	2795	2795	2795	3630	1960	2795	2795.00	1.07	0	2928	2861	2813	2746	2698	2837	2722	77	835	500	2010	5	1	15326438	428	-5.77	0.38	12	0.00	-484.00	7345.00	3200	20220831	-12.66	2355	20230103	18.68	3180	-12.11	20230426	2355	18.68	20230103	3200	-12.66	20220831	2355	18.68	20230103	0.17	N	024070	500	76 억	164505	N	N	0	N	N
18	20230829	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2795	65	2	2.38	24319735	8702	106.64	2880	2880	2765	3545	1915	2730	2794.73	1.07	85	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	428	-5.77	0.38	12	0.06	-484.00	7345.00	3200	20220831	-12.66	2355	20230103	18.68	3180	-12.11	20230426	2355	18.68	20230103	3200	-12.66	20220831	2355	18.68	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
19	20230829	150433	57	100.00	KOSPI	화학	N	N	N	N	N	2805	75	2	2.75	23427340	8383	102.73	2880	2880	2765	3545	1915	2730	2794.62	1.07	109	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	430	-5.80	0.38	12	0.05	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
20	20230829	140503	57	100.00	KOSPI	화학	N	N	N	N	N	2805	75	2	2.75	22510780	8056	98.73	2880	2880	2765	3545	1915	2730	2794.29	1.07	108	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	430	-5.80	0.38	12	0.05	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
21	20230829	130445	57	100.00	KOSPI	화학	N	N	N	N	N	2805	75	2	2.75	22407160	8019	98.27	2880	2880	2765	3545	1915	2730	2794.26	1.07	108	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	430	-5.80	0.38	12	0.05	-484.00	7345.00	3200	20220831	-12.34	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3200	-12.34	20220831	2355	19.11	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
22	20230829	120457	57	100.00	KOSPI	화학	N	N	N	N	N	2800	70	2	2.56	19426030	6957	85.26	2880	2880	2765	3545	1915	2730	2792.30	1.07	98	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	429	-5.79	0.38	12	0.05	-484.00	7345.00	3200	20220831	-12.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20220831	2355	18.90	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
23	20230829	110740	57	100.00	KOSPI	화학	N	N	N	N	N	2800	70	2	2.56	18537980	6639	81.36	2880	2880	2765	3545	1915	2730	2792.28	1.07	98	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	429	-5.79	0.38	12	0.04	-484.00	7345.00	3200	20220831	-12.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20220831	2355	18.90	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
24	20230829	100529	57	100.00	KOSPI	화학	N	N	N	N	N	2790	60	2	2.20	11267670	4036	49.46	2880	2880	2765	3545	1915	2730	2791.79	1.07	-5	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	428	-5.76	0.38	12	0.03	-484.00	7345.00	3200	20220831	-12.81	2355	20230103	18.47	3180	-12.26	20230426	2355	18.47	20230103	3200	-12.81	20220831	2355	18.47	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
25	20230829	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2850	120	2	4.40	433035	151	1.85	2880	2880	2850	3545	1915	2730	2867.78	1.07	-27	2903	2816	2748	2661	2593	2860	2705	77	815	500	1960	5	1	15326438	437	-5.89	0.39	12	0.00	-484.00	7345.00	3200	20220831	-10.94	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3200	-10.94	20220831	2355	21.02	20230103	0.17	N	024070	500	76 억	164396	N	N	0	N	N
26	20230828	160338	57	100.00	KOSPI	화학	N	N	N	N	N	2730	50	2	1.87	21249450	7760	331.62	2680	2835	2680	3480	1880	2680	2738.33	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	418	-5.64	0.37	12	0.05	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
27	20230828	150342	57	100.00	KOSPI	화학	N	N	N	N	N	2730	50	2	1.87	20580650	7515	321.15	2680	2835	2680	3480	1880	2680	2738.61	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	418	-5.64	0.37	12	0.05	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
28	20230828	140341	57	100.00	KOSPI	화학	N	N	N	N	N	2705	25	2	0.93	12800155	4657	199.02	2680	2835	2680	3480	1880	2680	2748.58	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	415	-5.59	0.37	12	0.03	-484.00	7345.00	3200	20220831	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20220831	2355	14.86	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
29	20230828	130345	57	100.00	KOSPI	화학	N	N	N	N	N	2730	50	2	1.87	11576860	4205	179.70	2680	2835	2680	3480	1880	2680	2753.12	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	418	-5.64	0.37	12	0.03	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
30	20230828	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2725	45	2	1.68	10402380	3774	161.28	2680	2835	2680	3480	1880	2680	2756.33	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	418	-5.63	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20220831	2355	15.71	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
31	20230828	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2715	35	2	1.31	10298820	3736	159.66	2680	2835	2680	3480	1880	2680	2756.64	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	416	-5.61	0.37	12	0.02	-484.00	7345.00	3200	20220831	-15.16	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20220831	2355	15.29	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
32	20230828	100335	57	100.00	KOSPI	화학	N	N	N	N	N	2745	65	2	2.43	8469855	3064	130.94	2680	2835	2680	3480	1880	2680	2764.31	1.07	-2	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	421	-5.67	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
33	20230828	090342	57	100.00	KOSPI	화학	N	N	N	N	N	2680	0	3	0.00	163480	61	2.61	2680	2680	2680	3480	1880	2680	2680.00	1.07	5	2740	2710	2695	2665	2650	2702	2657	77	800	500	1920	5	1	15326438	411	-5.54	0.36	12	0.00	-484.00	7345.00	3200	20220831	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20220831	2355	13.80	20230103	0.17	N	024070	500	76 억	164393	N	N	1	N	N
34	20230825	160339	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-45	5	-1.65	6320765	2340	100.17	2725	2725	2680	3540	1910	2725	2701.18	1.07	-325	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	411	-5.54	0.36	12	0.02	-484.00	7345.00	3200	20220831	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20220831	2355	13.80	20230103	0.17	N	024070	500	76 억	164743	N	N	1	N	N
35	20230825	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2705	-20	5	-0.73	5334525	1972	84.42	2725	2725	2695	3540	1910	2725	2705.13	1.07	-345	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	415	-5.59	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20220831	2355	14.86	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
36	20230825	140339	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-5	5	-0.18	3009970	1112	47.60	2725	2725	2695	3540	1910	2725	2706.81	1.07	2	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
37	20230825	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-5	5	-0.18	2990930	1105	47.30	2725	2725	2695	3540	1910	2725	2706.72	1.07	2	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
38	20230825	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-5	5	-0.18	2990930	1105	47.30	2725	2725	2695	3540	1910	2725	2706.72	1.07	2	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
39	20230825	110340	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-5	5	-0.18	2988210	1104	47.26	2725	2725	2695	3540	1910	2725	2706.71	1.07	2	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
40	20230825	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2695	-30	5	-1.10	2955565	1092	46.75	2725	2725	2695	3540	1910	2725	2706.56	1.07	2	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	413	-5.57	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.78	2355	20230103	14.44	3180	-15.25	20230426	2355	14.44	20230103	3200	-15.78	20220831	2355	14.44	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
41	20230825	090340	57	100.00	KOSPI	화학	N	N	N	N	N	2725	0	3	0.00	212550	78	3.34	2725	2725	2725	3540	1910	2725	2725.00	1.07	0	2881	2802	2761	2682	2641	2782	2662	77	815	500	1960	5	1	15326438	418	-5.63	0.37	12	0.00	-484.00	7345.00	3200	20220831	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20220831	2355	15.71	20230103	0.17	N	024070	500	76 억	164743	N	N	2	N	N
42	20230824	160337	57	100.00	KOSPI	화학	N	N	N	N	N	2725	-5	5	-0.18	6400125	2336	67.09	2785	2840	2720	3545	1915	2730	2739.84	1.07	-4	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	418	-5.63	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20220831	2355	15.71	20230103	0.18	N	024070	500	76 억	164747	N	N	2	N	N
43	20230824	150335	57	100.00	KOSPI	화학	N	N	N	N	N	2735	5	2	0.18	5183570	1890	54.28	2785	2840	2720	3545	1915	2730	2742.63	1.07	-1	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	419	-5.65	0.37	12	0.01	-484.00	7345.00	3200	20220831	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20220831	2355	16.14	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
44	20230824	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2740	10	2	0.37	4945775	1803	51.78	2785	2840	2720	3545	1915	2730	2743.08	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	420	-5.66	0.37	12	0.01	-484.00	7345.00	3200	20220831	-14.38	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3200	-14.38	20220831	2355	16.35	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
45	20230824	130339	57	100.00	KOSPI	화학	N	N	N	N	N	2745	15	2	0.55	3138360	1142	32.80	2785	2840	2735	3545	1915	2730	2748.13	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	421	-5.67	0.37	12	0.01	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
46	20230824	120338	57	100.00	KOSPI	화학	N	N	N	N	N	2735	5	2	0.18	716090	258	7.41	2785	2840	2735	3545	1915	2730	2775.54	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	419	-5.65	0.37	12	0.00	-484.00	7345.00	3200	20220831	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20220831	2355	16.14	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
47	20230824	110338	57	100.00	KOSPI	화학	N	N	N	N	N	2755	25	2	0.92	702335	253	7.27	2785	2840	2735	3545	1915	2730	2776.03	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	422	-5.69	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220831	2355	16.99	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
48	20230824	100337	57	100.00	KOSPI	화학	N	N	N	N	N	2760	30	2	1.10	691330	249	7.15	2785	2840	2735	3545	1915	2730	2776.43	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	423	-5.70	0.38	12	0.00	-484.00	7345.00	3200	20220831	-13.75	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20220831	2355	17.20	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
49	20230824	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2785	55	2	2.01	2785	1	0.03	2785	2785	2785	3545	1915	2730	2785.00	1.07	0	2796	2762	2731	2697	2666	2780	2715	77	815	500	1960	5	1	15326438	427	-5.75	0.38	12	0.00	-484.00	7345.00	3200	20220831	-12.97	2355	20230103	18.26	3180	-12.42	20230426	2355	18.26	20230103	3200	-12.97	20220831	2355	18.26	20230103	0.18	N	024070	500	76 억	164747	N	N	3	N	N
50	20230823	160335	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-15	5	-0.55	9443105	3482	66.30	2710	2765	2700	3565	1925	2745	2711.98	1.08	-21	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	418	-5.64	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
51	20230823	150337	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-15	5	-0.55	8332845	3076	58.57	2710	2765	2700	3565	1925	2745	2708.99	1.08	-26	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	418	-5.64	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
52	20230823	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2745	0	3	0.00	7794860	2879	54.82	2710	2765	2700	3565	1925	2745	2707.49	1.08	-26	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	421	-5.67	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
53	20230823	130337	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-15	5	-0.55	7731745	2856	54.38	2710	2765	2700	3565	1925	2745	2707.19	1.08	-26	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	418	-5.64	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
54	20230823	120339	57	100.00	KOSPI	화학	N	N	N	N	N	2735	-10	5	-0.36	7696155	2843	54.13	2710	2765	2700	3565	1925	2745	2707.05	1.08	-26	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	419	-5.65	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20220831	2355	16.14	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
55	20230823	110336	57	100.00	KOSPI	화학	N	N	N	N	N	2760	15	2	0.55	7569775	2797	53.26	2710	2765	2700	3565	1925	2745	2706.39	1.08	-26	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	423	-5.70	0.38	12	0.02	-484.00	7345.00	3200	20220831	-13.75	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20220831	2355	17.20	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
56	20230823	100336	57	100.00	KOSPI	화학	N	N	N	N	N	2745	0	3	0.00	6784670	2511	47.81	2710	2745	2700	3565	1925	2745	2701.98	1.08	-25	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	421	-5.67	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
57	20230823	090340	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-45	5	-1.64	1385015	512	9.75	2710	2710	2700	3565	1925	2745	2705.11	1.08	1	2828	2786	2743	2701	2658	2807	2722	77	820	500	1970	5	1	15326438	414	-5.58	0.37	12	0.00	-484.00	7345.00	3200	20220831	-15.62	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20220831	2355	14.65	20230103	0.18	N	024070	500	76 억	164768	N	N	3	N	N
58	20230822	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2745	5	2	0.18	12530400	4601	106.43	2730	2785	2700	3560	1920	2740	2723.41	1.07	44	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	421	-5.67	0.37	12	0.03	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.18	N	024070	500	76 억	164724	N	N	3	N	N
59	20230822	150334	57	100.00	KOSPI	화학	N	N	N	N	N	2745	5	2	0.18	11772780	4325	100.05	2730	2785	2700	3560	1920	2740	2722.03	1.07	54	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	421	-5.67	0.37	12	0.03	-484.00	7345.00	3200	20220831	-14.22	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3200	-14.22	20220831	2355	16.56	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
60	20230822	140337	57	100.00	KOSPI	화학	N	N	N	N	N	2755	15	2	0.55	11739800	4313	99.77	2730	2785	2700	3560	1920	2740	2721.96	1.07	54	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	422	-5.69	0.38	12	0.03	-484.00	7345.00	3200	20220831	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220831	2355	16.99	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
61	20230822	130334	57	100.00	KOSPI	화학	N	N	N	N	N	2770	30	2	1.09	11272905	4144	95.86	2730	2785	2700	3560	1920	2740	2720.30	1.07	54	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	425	-5.72	0.38	12	0.03	-484.00	7345.00	3200	20220831	-13.44	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3200	-13.44	20220831	2355	17.62	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
62	20230822	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2765	25	2	0.91	11236915	4131	95.56	2730	2785	2700	3560	1920	2740	2720.14	1.07	54	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	424	-5.71	0.38	12	0.03	-484.00	7345.00	3200	20220831	-13.59	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3200	-13.59	20220831	2355	17.41	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
63	20230822	110334	57	100.00	KOSPI	화학	N	N	N	N	N	2725	-15	5	-0.55	7483025	2756	63.75	2730	2730	2700	3560	1920	2740	2715.18	1.07	31	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	418	-5.63	0.37	12	0.02	-484.00	7345.00	3200	20220831	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20220831	2355	15.71	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
64	20230822	100333	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-20	5	-0.73	3627270	1333	30.84	2730	2730	2720	3560	1920	2740	2721.13	1.07	1	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
65	20230822	090333	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-20	5	-0.73	869170	319	7.38	2730	2730	2720	3560	1920	2740	2724.67	1.07	0	2763	2751	2733	2721	2703	2742	2712	77	820	500	1970	5	1	15326438	417	-5.62	0.37	12	0.00	-484.00	7345.00	3200	20220831	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.18	N	024070	500	76 억	164724	N	N	6	N	N
66	20230821	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2740	-15	5	-0.54	11535500	4231	68.82	2745	2745	2715	3580	1930	2755	2726.42	1.08	-84	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	420	-5.66	0.37	12	0.03	-484.00	7345.00	3200	20220818	-14.38	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3200	-14.38	20220831	2355	16.35	20230103	0.18	N	024070	500	76 억	164818	N	N	6	N	N
67	20230821	150334	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-25	5	-0.91	9454620	3469	56.42	2745	2745	2715	3580	1930	2755	2725.46	1.08	-94	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	418	-5.64	0.37	12	0.02	-484.00	7345.00	3200	20220818	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
68	20230821	140336	57	100.00	KOSPI	화학	N	N	N	N	N	2735	-20	5	-0.73	8134125	2985	48.55	2745	2745	2715	3580	1930	2755	2725.00	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	419	-5.65	0.37	12	0.02	-484.00	7345.00	3200	20220818	-14.53	2355	20230103	16.14	3180	-13.99	20230426	2355	16.14	20230103	3200	-14.53	20220831	2355	16.14	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
69	20230821	130336	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-35	5	-1.27	6159365	2258	36.73	2745	2745	2720	3580	1930	2755	2727.80	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3200	20220818	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220831	2355	15.50	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
70	20230821	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2740	-15	5	-0.54	3671610	1346	21.89	2745	2745	2720	3580	1930	2755	2727.79	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	420	-5.66	0.37	12	0.01	-484.00	7345.00	3200	20220818	-14.38	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3200	-14.38	20220831	2355	16.35	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
71	20230821	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-25	5	-0.91	1921755	705	11.47	2745	2745	2720	3580	1930	2755	2725.89	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	418	-5.64	0.37	12	0.00	-484.00	7345.00	3200	20220818	-14.69	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3200	-14.69	20220831	2355	15.92	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
72	20230821	100334	57	100.00	KOSPI	화학	N	N	N	N	N	2725	-30	5	-1.09	517145	189	3.07	2745	2745	2725	3580	1930	2755	2736.22	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	418	-5.63	0.37	12	0.00	-484.00	7345.00	3200	20220818	-14.84	2355	20230103	15.71	3180	-14.31	20230426	2355	15.71	20230103	3200	-14.84	20220831	2355	15.71	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
73	20230821	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	1.08	0	2885	2820	2715	2650	2545	2852	2682	77	825	500	1980	5	1	15326438	422	-5.69	0.38	12	0.00	-484.00	7345.00	3200	20220818	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220831	2355	16.99	20230103	0.18	N	024070	500	76 억	164818	N	N	8	N	N
74	20230818	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2755	105	2	3.96	16449445	6148	77.64	2640	2780	2610	3445	1855	2650	2675.56	1.08	-33	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	422	-5.69	0.38	12	0.04	-484.00	7345.00	3200	20220817	-13.91	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220818	2355	16.99	20230103	0.18	N	024070	500	76 억	164842	N	N	8	N	N
75	20230818	150331	57	100.00	KOSPI	화학	N	N	N	N	N	2750	100	2	3.77	11038280	4127	52.12	2640	2780	2610	3445	1855	2650	2674.65	1.08	-24	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	421	-5.68	0.37	12	0.03	-484.00	7345.00	3200	20220817	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20220818	2355	16.77	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
76	20230818	140334	57	100.00	KOSPI	화학	N	N	N	N	N	2750	100	2	3.77	10528565	3940	49.75	2640	2780	2610	3445	1855	2650	2672.22	1.08	-24	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	421	-5.68	0.37	12	0.03	-484.00	7345.00	3200	20220817	-14.06	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20220818	2355	16.77	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
77	20230818	130330	57	100.00	KOSPI	화학	N	N	N	N	N	2720	70	2	2.64	8690375	3264	41.22	2640	2780	2610	3445	1855	2650	2662.49	1.08	-21	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	417	-5.62	0.37	12	0.02	-484.00	7345.00	3200	20220817	-15.00	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3200	-15.00	20220818	2355	15.50	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
78	20230818	120341	57	100.00	KOSPI	화학	N	N	N	N	N	2670	20	2	0.75	6515875	2467	31.15	2640	2670	2610	3445	1855	2650	2641.21	1.08	0	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	409	-5.52	0.36	12	0.02	-484.00	7345.00	3200	20220817	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20220818	2355	13.38	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
79	20230818	110332	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-10	5	-0.38	1992625	757	9.56	2640	2640	2610	3445	1855	2650	2632.27	1.08	0	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	405	-5.45	0.36	12	0.00	-484.00	7345.00	3200	20220817	-17.50	2355	20230103	12.10	3180	-16.98	20230426	2355	12.10	20230103	3200	-17.50	20220818	2355	12.10	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
80	20230818	100334	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-15	5	-0.57	687315	262	3.31	2640	2640	2610	3445	1855	2650	2623.34	1.08	0	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	404	-5.44	0.36	12	0.00	-484.00	7345.00	3200	20220817	-17.66	2355	20230103	11.89	3180	-17.14	20230426	2355	11.89	20230103	3200	-17.66	20220818	2355	11.89	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
81	20230818	090333	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-40	5	-1.51	162190	62	0.78	2640	2640	2610	3445	1855	2650	2615.97	1.08	0	2723	2686	2668	2631	2613	2677	2622	77	795	500	1900	5	1	15326438	400	-5.39	0.36	12	0.00	-484.00	7345.00	3200	20220817	-18.44	2355	20230103	10.83	3180	-17.92	20230426	2355	10.83	20230103	3200	-18.44	20220818	2355	10.83	20230103	0.18	N	024070	500	76 억	164842	N	N	15	N	N
82	20230817	160334	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-65	5	-2.39	21145830	7919	247.01	2690	2705	2650	3525	1905	2715	2670.27	1.08	-25	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	406	-5.48	0.36	12	0.05	-484.00	7345.00	3200	20220816	-17.19	2355	20230103	12.53	3180	-16.67	20230426	2355	12.53	20230103	3200	-17.19	20220817	2355	12.53	20230103	0.18	N	024070	500	76 억	164874	N	N	15	N	N
83	20230817	150337	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-30	5	-1.10	16529265	6177	192.67	2690	2705	2665	3525	1905	2715	2675.94	1.08	-40	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	412	-5.55	0.37	12	0.04	-484.00	7345.00	3200	20220816	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20220817	2355	14.01	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
84	20230817	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-45	5	-1.66	14589880	5451	170.02	2690	2705	2665	3525	1905	2715	2676.55	1.08	-36	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	409	-5.52	0.36	12	0.04	-484.00	7345.00	3200	20220816	-16.56	2355	20230103	13.38	3180	-16.04	20230426	2355	13.38	20230103	3200	-16.56	20220817	2355	13.38	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
85	20230817	130331	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-25	5	-0.92	6495520	2424	75.61	2690	2705	2670	3525	1905	2715	2679.67	1.08	-36	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	412	-5.56	0.37	12	0.02	-484.00	7345.00	3200	20220816	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20220817	2355	14.23	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
86	20230817	120332	57	100.00	KOSPI	화학	N	N	N	N	N	2690	-25	5	-0.92	6468630	2414	75.30	2690	2705	2670	3525	1905	2715	2679.63	1.08	-36	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	412	-5.56	0.37	12	0.02	-484.00	7345.00	3200	20220816	-15.94	2355	20230103	14.23	3180	-15.41	20230426	2355	14.23	20230103	3200	-15.94	20220817	2355	14.23	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
87	20230817	110334	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-35	5	-1.29	3359080	1254	39.11	2690	2705	2670	3525	1905	2715	2678.69	1.08	-28	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	411	-5.54	0.36	12	0.01	-484.00	7345.00	3200	20220816	-16.25	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3200	-16.25	20220817	2355	13.80	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
88	20230817	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-30	5	-1.10	1547300	576	17.97	2690	2705	2675	3525	1905	2715	2686.28	1.08	-27	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	412	-5.55	0.37	12	0.00	-484.00	7345.00	3200	20220816	-16.09	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20220817	2355	14.01	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
89	20230817	090331	57	100.00	KOSPI	화학	N	N	N	N	N	2705	-10	5	-0.37	94165	35	1.09	2690	2705	2690	3525	1905	2715	2690.43	1.08	0	2795	2755	2715	2675	2635	2775	2695	77	810	500	1950	5	1	15326438	415	-5.59	0.37	12	0.00	-484.00	7345.00	3200	20220816	-15.47	2355	20230103	14.86	3180	-14.94	20230426	2355	14.86	20230103	3200	-15.47	20220817	2355	14.86	20230103	0.18	N	024070	500	76 억	164874	N	N	1	N	N
90	20230816	160332	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-65	5	-2.34	8631175	3206	87.10	2675	2755	2675	3610	1950	2780	2692.19	1.08	1	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	416	-5.61	0.37	12	0.02	-484.00	7345.00	3220	20220812	-15.68	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20220816	2355	15.29	20230103	0.17	N	024070	500	76 억	164824	N	N	1	N	N
91	20230816	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-65	5	-2.34	8487175	3153	85.66	2675	2755	2675	3610	1950	2780	2691.78	1.08	9	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	416	-5.61	0.37	12	0.02	-484.00	7345.00	3220	20220812	-15.68	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20220816	2355	15.29	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
92	20230816	140332	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-65	5	-2.34	8101645	3011	81.80	2675	2755	2675	3610	1950	2780	2690.68	1.08	54	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	416	-5.61	0.37	12	0.02	-484.00	7345.00	3220	20220812	-15.68	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20220816	2355	15.29	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
93	20230816	130333	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-65	5	-2.34	8088070	3006	81.66	2675	2755	2675	3610	1950	2780	2690.64	1.08	54	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	416	-5.61	0.37	12	0.02	-484.00	7345.00	3220	20220812	-15.68	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3200	-15.16	20220816	2355	15.29	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
94	20230816	120337	57	100.00	KOSPI	화학	N	N	N	N	N	2710	-70	5	-2.52	8071780	3000	81.50	2675	2755	2675	3610	1950	2780	2690.59	1.08	54	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	415	-5.60	0.37	12	0.02	-484.00	7345.00	3220	20220812	-15.84	2355	20230103	15.07	3180	-14.78	20230426	2355	15.07	20230103	3200	-15.31	20220816	2355	15.07	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
95	20230816	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2700	-80	5	-2.88	7255370	2698	73.30	2675	2755	2675	3610	1950	2780	2689.17	1.08	62	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3220	20220812	-16.15	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3200	-15.62	20220816	2355	14.65	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
96	20230816	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2685	-95	5	-3.42	6677575	2484	67.48	2675	2755	2675	3610	1950	2780	2688.23	1.08	63	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	412	-5.55	0.37	12	0.02	-484.00	7345.00	3220	20220812	-16.61	2355	20230103	14.01	3180	-15.57	20230426	2355	14.01	20230103	3200	-16.09	20220816	2355	14.01	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
97	20230816	090330	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-25	5	-0.90	5606735	2092	56.83	2675	2755	2675	3610	1950	2780	2680.08	1.08	74	2826	2802	2776	2752	2726	2815	2765	77	830	500	2000	5	1	15326438	422	-5.69	0.38	12	0.01	-484.00	7345.00	3220	20220812	-14.44	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220816	2355	16.99	20230103	0.17	N	024070	500	76 억	164824	N	N	3	N	N
98	20230814	160329	57	100.00	KOSPI	화학	N	N	N	N	N	2780	20	2	0.72	10198505	3681	92.53	2760	2800	2750	3585	1935	2760	2770.58	1.08	-13	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	426	-5.74	0.38	12	0.02	-484.00	7345.00	3220	20220812	-13.66	2355	20230103	18.05	3180	-12.58	20230426	2355	18.05	20230103	3200	-13.12	20220816	2355	18.05	20230103	0.18	N	024070	500	76 억	164837	N	N	3	N	N
99	20230814	150328	57	100.00	KOSPI	화학	N	N	N	N	N	2785	25	2	0.91	9892705	3571	89.77	2760	2800	2750	3585	1935	2760	2770.29	1.08	-13	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	427	-5.75	0.38	12	0.02	-484.00	7345.00	3220	20220812	-13.51	2355	20230103	18.26	3180	-12.42	20230426	2355	18.26	20230103	3200	-12.97	20220816	2355	18.26	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
100	20230814	140329	57	100.00	KOSPI	화학	N	N	N	N	N	2790	30	2	1.09	7368195	2658	66.82	2760	2800	2750	3585	1935	2760	2772.08	1.08	-13	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	428	-5.76	0.38	12	0.02	-484.00	7345.00	3220	20220812	-13.35	2355	20230103	18.47	3180	-12.26	20230426	2355	18.47	20230103	3200	-12.81	20220816	2355	18.47	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
101	20230814	130328	57	100.00	KOSPI	화학	N	N	N	N	N	2800	40	2	1.45	3246220	1175	29.54	2760	2800	2750	3585	1935	2760	2762.74	1.08	-12	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	429	-5.79	0.38	12	0.01	-484.00	7345.00	3220	20220812	-13.04	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3200	-12.50	20220816	2355	18.90	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
102	20230814	120328	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-10	5	-0.36	1350905	491	12.34	2760	2760	2750	3585	1935	2760	2751.33	1.08	-1	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.00	-484.00	7345.00	3220	20220812	-14.60	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20220816	2355	16.77	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
103	20230814	110327	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-10	5	-0.36	1350905	491	12.34	2760	2760	2750	3585	1935	2760	2751.33	1.08	-1	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.00	-484.00	7345.00	3220	20220812	-14.60	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3200	-14.06	20220816	2355	16.77	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
104	20230814	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-5	5	-0.18	289395	105	2.64	2760	2760	2750	3585	1935	2760	2756.14	1.08	-1	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	422	-5.69	0.38	12	0.00	-484.00	7345.00	3220	20220812	-14.44	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3200	-13.91	20220816	2355	16.99	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
105	20230814	090327	57	100.00	KOSPI	화학	N	N	N	N	N	2760	0	3	0.00	88320	32	0.80	2760	2760	2760	3585	1935	2760	2760.00	1.08	0	2853	2806	2783	2736	2713	2795	2725	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.00	-484.00	7345.00	3220	20220812	-14.29	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3200	-13.75	20220816	2355	17.20	20230103	0.18	N	024070	500	76 억	164837	N	N	4	N	N
106	20230811	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2760	5	2	0.18	11056435	3978	159.69	2765	2830	2760	3580	1930	2755	2779.40	1.08	-9	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.03	-484.00	7345.00	3225	20220810	-14.42	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3220	-14.29	20220812	2355	17.20	20230103	0.17	N	024070	500	76 억	164846	N	N	4	N	N
107	20230811	150325	57	100.00	KOSPI	화학	N	N	N	N	N	2760	5	2	0.18	10893340	3919	157.33	2765	2830	2760	3580	1930	2755	2779.62	1.08	9	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.03	-484.00	7345.00	3225	20220810	-14.42	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3220	-14.29	20220812	2355	17.20	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
108	20230811	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2760	5	2	0.18	10169210	3657	146.81	2765	2830	2760	3580	1930	2755	2780.75	1.08	9	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.02	-484.00	7345.00	3225	20220810	-14.42	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3220	-14.29	20220812	2355	17.20	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
109	20230811	130325	57	100.00	KOSPI	화학	N	N	N	N	N	2770	15	2	0.54	9961860	3582	143.80	2765	2830	2765	3580	1930	2755	2781.09	1.08	11	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	425	-5.72	0.38	12	0.02	-484.00	7345.00	3225	20220810	-14.11	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3220	-13.98	20220812	2355	17.62	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
110	20230811	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2765	10	2	0.36	9044990	3251	130.51	2765	2830	2765	3580	1930	2755	2782.22	1.08	11	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	424	-5.71	0.38	12	0.02	-484.00	7345.00	3225	20220810	-14.26	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3220	-14.13	20220812	2355	17.41	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
111	20230811	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2775	20	2	0.73	8458155	3039	122.00	2765	2830	2765	3580	1930	2755	2783.20	1.08	13	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	425	-5.73	0.38	12	0.02	-484.00	7345.00	3225	20220810	-13.95	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3220	-13.82	20220812	2355	17.83	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
112	20230811	100321	57	100.00	KOSPI	화학	N	N	N	N	N	2775	20	2	0.73	4189055	1506	60.46	2765	2830	2765	3580	1930	2755	2781.58	1.08	1	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	425	-5.73	0.38	12	0.01	-484.00	7345.00	3225	20220810	-13.95	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3220	-13.82	20220812	2355	17.83	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
113	20230811	090324	57	100.00	KOSPI	화학	N	N	N	N	N	2765	10	2	0.36	27650	10	0.40	2765	2765	2765	3580	1930	2755	2765.00	1.08	0	2775	2765	2750	2740	2725	2757	2732	77	825	500	1980	5	1	15326438	424	-5.71	0.38	12	0.00	-484.00	7345.00	3225	20220810	-14.26	2355	20230103	17.41	3180	-13.05	20230426	2355	17.41	20230103	3220	-14.13	20220812	2355	17.41	20230103	0.17	N	024070	500	76 억	164846	N	N	5	N	N
114	20230810	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2755	0	3	0.00	6839880	2491	18.73	2760	2760	2735	3580	1930	2755	2745.84	1.08	-3	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	422	-5.69	0.38	12	0.02	-484.00	7345.00	3235	20220809	-14.84	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3225	-14.57	20220810	2355	16.99	20230103	0.17	N	024070	500	76 억	164839	N	N	5	N	N
115	20230810	150321	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-5	5	-0.18	6545095	2384	17.93	2760	2760	2735	3580	1930	2755	2745.43	1.08	7	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.02	-484.00	7345.00	3235	20220809	-14.99	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3225	-14.73	20220810	2355	16.77	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
116	20230810	140321	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-5	5	-0.18	4336845	1581	11.89	2760	2760	2735	3580	1930	2755	2743.10	1.08	7	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.01	-484.00	7345.00	3235	20220809	-14.99	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3225	-14.73	20220810	2355	16.77	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
117	20230810	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-5	5	-0.18	4292845	1565	11.77	2760	2760	2735	3580	1930	2755	2743.03	1.08	7	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.01	-484.00	7345.00	3235	20220809	-14.99	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3225	-14.73	20220810	2355	16.77	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
118	20230810	120321	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-5	5	-0.18	3957745	1443	10.85	2760	2760	2735	3580	1930	2755	2742.72	1.08	7	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	421	-5.68	0.37	12	0.01	-484.00	7345.00	3235	20220809	-14.99	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3225	-14.73	20220810	2355	16.77	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
119	20230810	110323	57	100.00	KOSPI	화학	N	N	N	N	N	2755	0	3	0.00	3803745	1387	10.43	2760	2760	2735	3580	1930	2755	2742.43	1.08	7	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	422	-5.69	0.38	12	0.01	-484.00	7345.00	3235	20220809	-14.84	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3225	-14.57	20220810	2355	16.99	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
120	20230810	100323	57	100.00	KOSPI	화학	N	N	N	N	N	2740	-15	5	-0.54	2915105	1063	7.99	2760	2760	2740	3580	1930	2755	2742.34	1.08	0	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	420	-5.66	0.37	12	0.01	-484.00	7345.00	3235	20220809	-15.30	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3225	-15.04	20220810	2355	16.35	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
121	20230810	090324	57	100.00	KOSPI	화학	N	N	N	N	N	2760	5	2	0.18	77280	28	0.21	2760	2760	2760	3580	1930	2755	2760.00	1.08	0	2851	2802	2751	2702	2651	2777	2677	77	825	500	1980	5	1	15326438	423	-5.70	0.38	12	0.00	-484.00	7345.00	3235	20220809	-14.68	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3225	-14.42	20220810	2355	17.20	20230103	0.17	N	024070	500	76 억	164839	N	N	2	N	N
122	20230809	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-20	5	-0.72	36325675	13296	184.00	2800	2800	2700	3605	1945	2775	2732.08	1.07	97	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	422	-5.69	0.38	12	0.09	-484.00	7345.00	3275	20220808	-15.88	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3235	-14.84	20220809	2355	16.99	20230103	0.17	N	024070	500	76 억	164752	N	N	2	N	N
123	20230809	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2755	-20	5	-0.72	35138275	12865	178.04	2800	2800	2700	3605	1945	2775	2731.31	1.07	88	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	422	-5.69	0.38	12	0.08	-484.00	7345.00	3275	20220808	-15.88	2355	20230103	16.99	3180	-13.36	20230426	2355	16.99	20230103	3235	-14.84	20220809	2355	16.99	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
124	20230809	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-25	5	-0.90	35107965	12854	177.89	2800	2800	2700	3605	1945	2775	2731.29	1.07	88	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	421	-5.68	0.37	12	0.08	-484.00	7345.00	3275	20220808	-16.03	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3235	-14.99	20220809	2355	16.77	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
125	20230809	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2750	-25	5	-0.90	34609215	12673	175.38	2800	2800	2700	3605	1945	2775	2730.94	1.07	93	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	421	-5.68	0.37	12	0.08	-484.00	7345.00	3275	20220808	-16.03	2355	20230103	16.77	3180	-13.52	20230426	2355	16.77	20230103	3235	-14.99	20220809	2355	16.77	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
126	20230809	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-55	5	-1.98	22788840	8339	115.40	2800	2800	2700	3605	1945	2775	2732.80	1.07	111	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	417	-5.62	0.37	12	0.05	-484.00	7345.00	3275	20220808	-16.95	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3235	-15.92	20220809	2355	15.50	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
127	20230809	110321	57	100.00	KOSPI	화학	N	N	N	N	N	2785	10	2	0.36	2190095	786	10.88	2800	2800	2745	3605	1945	2775	2786.38	1.07	-8	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	427	-5.75	0.38	12	0.01	-484.00	7345.00	3275	20220808	-14.96	2355	20230103	18.26	3180	-12.42	20230426	2355	18.26	20230103	3235	-13.91	20220809	2355	18.26	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
128	20230809	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-5	5	-0.18	1120655	402	5.56	2800	2800	2745	3605	1945	2775	2787.70	1.07	-8	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	425	-5.72	0.38	12	0.00	-484.00	7345.00	3275	20220808	-15.42	2355	20230103	17.62	3180	-12.89	20230426	2355	17.62	20230103	3235	-14.37	20220809	2355	17.62	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
129	20230809	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2800	25	2	0.90	559960	200	2.77	2800	2800	2795	3605	1945	2775	2799.80	1.07	-8	2871	2822	2796	2747	2721	2810	2735	77	830	500	1990	5	1	15326438	429	-5.79	0.38	12	0.00	-484.00	7345.00	3275	20220808	-14.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3235	-13.45	20220809	2355	18.90	20230103	0.17	N	024070	500	76 억	164752	N	N	5	N	N
130	20230808	160324	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-55	5	-1.94	20224385	7226	184.86	2810	2845	2770	3675	1985	2830	2798.84	1.08	-83	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	425	-5.73	0.38	12	0.05	-484.00	7345.00	3275	20220808	-15.27	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3275	-15.27	20220808	2355	17.83	20230103	0.18	N	024070	500	76 억	164835	N	N	5	N	N
131	20230808	150321	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-55	5	-1.94	19369735	6918	176.98	2810	2845	2775	3675	1985	2830	2799.90	1.08	-73	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	425	-5.73	0.38	12	0.05	-484.00	7345.00	3275	20220808	-15.27	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3275	-15.27	20220808	2355	17.83	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
132	20230808	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-30	5	-1.06	15405995	5497	140.62	2810	2845	2790	3675	1985	2830	2802.62	1.08	-44	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	429	-5.79	0.38	12	0.04	-484.00	7345.00	3275	20220808	-14.50	2355	20230103	18.90	3180	-11.95	20230426	2355	18.90	20230103	3275	-14.50	20220808	2355	18.90	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
133	20230808	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-25	5	-0.88	14671955	5235	133.92	2810	2845	2790	3675	1985	2830	2802.67	1.08	-28	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	430	-5.80	0.38	12	0.03	-484.00	7345.00	3275	20220808	-14.35	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3275	-14.35	20220808	2355	19.11	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
134	20230808	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-25	5	-0.88	13053775	4659	119.19	2810	2845	2790	3675	1985	2830	2801.84	1.08	-28	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	430	-5.80	0.38	12	0.03	-484.00	7345.00	3275	20220808	-14.35	2355	20230103	19.11	3180	-11.79	20230426	2355	19.11	20230103	3275	-14.35	20220808	2355	19.11	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
135	20230808	110316	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-15	5	-0.53	11685520	4172	106.73	2810	2845	2790	3675	1985	2830	2800.94	1.08	-28	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	431	-5.82	0.38	12	0.03	-484.00	7345.00	3275	20220808	-14.05	2355	20230103	19.53	3180	-11.48	20230426	2355	19.53	20230103	3275	-14.05	20220808	2355	19.53	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
136	20230808	100320	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-5	5	-0.18	11209245	4003	102.40	2810	2845	2790	3675	1985	2830	2800.21	1.08	-28	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	433	-5.84	0.38	12	0.03	-484.00	7345.00	3275	20220808	-13.74	2355	20230103	19.96	3180	-11.16	20230426	2355	19.96	20230103	3275	-13.74	20220808	2355	19.96	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
137	20230808	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-20	5	-0.71	1095900	390	9.98	2810	2810	2810	3675	1985	2830	2810.00	1.08	0	2910	2870	2845	2805	2780	2857	2792	77	845	500	2030	5	1	15326438	431	-5.81	0.38	12	0.00	-484.00	7345.00	3275	20220808	-14.20	2355	20230103	19.32	3180	-11.64	20230426	2355	19.32	20230103	3275	-14.20	20220808	2355	19.32	20230103	0.18	N	024070	500	76 억	164835	N	N	2	N	N
138	20230807	160318	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-60	5	-2.08	11087275	3898	39.92	2865	2885	2820	3755	2025	2890	2844.35	1.08	-146	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	434	-5.85	0.39	12	0.03	-484.00	7345.00	3275	20220808	-13.59	2355	20230103	20.17	3180	-11.01	20230426	2355	20.17	20230103	3275	-13.59	20220808	2355	20.17	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
139	20230807	150316	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-45	5	-1.56	7834565	2750	28.16	2865	2885	2820	3755	2025	2890	2848.93	1.08	-143	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
140	20230807	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-45	5	-1.56	7717920	2709	27.74	2865	2885	2820	3755	2025	2890	2848.99	1.08	-143	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
141	20230807	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-45	5	-1.56	7641110	2682	27.47	2865	2885	2820	3755	2025	2890	2849.03	1.08	-143	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
142	20230807	120316	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-45	5	-1.56	7464720	2620	26.83	2865	2885	2820	3755	2025	2890	2849.13	1.08	-143	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
143	20230807	110313	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-45	5	-1.56	7299840	2562	26.24	2865	2885	2820	3755	2025	2890	2849.27	1.08	-146	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
144	20230807	100317	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-50	5	-1.73	6074440	2131	21.83	2865	2885	2820	3755	2025	2890	2850.51	1.08	-145	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	435	-5.87	0.39	12	0.01	-484.00	7345.00	3275	20220808	-13.28	2355	20230103	20.59	3180	-10.69	20230426	2355	20.59	20230103	3275	-13.28	20220808	2355	20.59	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
145	20230807	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2860	-30	5	-1.04	1160375	405	4.15	2865	2875	2860	3755	2025	2890	2865.12	1.08	-17	2940	2915	2865	2840	2790	2927	2852	77	865	500	2080	5	1	15326438	438	-5.91	0.39	12	0.00	-484.00	7345.00	3275	20220808	-12.67	2355	20230103	21.44	3180	-10.06	20230426	2355	21.44	20230103	3275	-12.67	20220808	2355	21.44	20230103	0.17	N	024070	500	76 억	164917	N	N	2	N	N
146	20230804	160314	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-10	5	-0.34	27813275	9764	57.53	2870	2890	2815	3770	2030	2900	2848.55	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	443	-5.97	0.39	12	0.06	-484.00	7345.00	3275	20220808	-11.76	2355	20230103	22.72	3180	-9.12	20230426	2355	22.72	20230103	3275	-11.76	20220808	2355	22.72	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
147	20230804	150316	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-50	5	-1.72	25222935	8862	52.22	2870	2890	2815	3770	2030	2900	2846.19	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	437	-5.89	0.39	12	0.06	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
148	20230804	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-45	5	-1.55	25023520	8792	51.81	2870	2890	2815	3770	2030	2900	2846.17	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	438	-5.90	0.39	12	0.06	-484.00	7345.00	3275	20220808	-12.82	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3275	-12.82	20220808	2355	21.23	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
149	20230804	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-65	5	-2.24	24431695	8584	50.58	2870	2890	2815	3770	2030	2900	2846.19	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	435	-5.86	0.39	12	0.06	-484.00	7345.00	3275	20220808	-13.44	2355	20230103	20.38	3180	-10.85	20230426	2355	20.38	20230103	3275	-13.44	20220808	2355	20.38	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
150	20230804	120314	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-50	5	-1.72	23840150	8375	49.35	2870	2890	2815	3770	2030	2900	2846.59	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	437	-5.89	0.39	12	0.05	-484.00	7345.00	3275	20220808	-12.98	2355	20230103	21.02	3180	-10.38	20230426	2355	21.02	20230103	3275	-12.98	20220808	2355	21.02	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
151	20230804	110315	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-70	5	-2.41	18948215	6644	39.15	2870	2890	2830	3770	2030	2900	2851.93	1.08	-23	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	434	-5.85	0.39	12	0.04	-484.00	7345.00	3275	20220808	-13.59	2355	20230103	20.17	3180	-11.01	20230426	2355	20.17	20230103	3275	-13.59	20220808	2355	20.17	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
152	20230804	100312	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-55	5	-1.90	8959000	3126	18.42	2870	2890	2845	3770	2030	2900	2865.96	1.08	-47	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	436	-5.88	0.39	12	0.02	-484.00	7345.00	3275	20220808	-13.13	2355	20230103	20.81	3180	-10.53	20230426	2355	20.81	20230103	3275	-13.13	20220808	2355	20.81	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
153	20230804	090312	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-30	5	-1.03	301350	105	0.62	2870	2870	2870	3770	2030	2900	2870.00	1.08	0	3023	2961	2838	2776	2653	2992	2807	77	870	500	2080	5	1	15326438	440	-5.93	0.39	12	0.00	-484.00	7345.00	3275	20220808	-12.37	2355	20230103	21.87	3180	-9.75	20230426	2355	21.87	20230103	3275	-12.37	20220808	2355	21.87	20230103	0.17	N	024070	500	76 억	164940	N	N	2	N	N
154	20230803	160313	57	100.00	KOSPI	화학	N	N	N	N	N	2900	125	2	4.50	47548120	16971	295.35	2750	2900	2715	3605	1945	2775	2800.56	1.08	-106	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	444	-5.99	0.39	12	0.11	-484.00	7345.00	3275	20220808	-11.45	2355	20230103	23.14	3180	-8.81	20230426	2355	23.14	20230103	3275	-11.45	20220808	2355	23.14	20230103	0.18	N	024070	500	76 억	165046	N	N	2	N	N
155	20230803	150313	57	100.00	KOSPI	화학	N	N	N	N	N	2855	80	2	2.88	34444190	12409	215.96	2750	2895	2715	3605	1945	2775	2775.74	1.08	-146	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	438	-5.90	0.39	12	0.08	-484.00	7345.00	3275	20220808	-12.82	2355	20230103	21.23	3180	-10.22	20230426	2355	21.23	20230103	3275	-12.82	20220808	2355	21.23	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
156	20230803	140311	57	100.00	KOSPI	화학	N	N	N	N	N	2865	90	2	3.24	32793835	11831	205.90	2750	2895	2715	3605	1945	2775	2771.86	1.08	-148	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	439	-5.92	0.39	12	0.08	-484.00	7345.00	3275	20220808	-12.52	2355	20230103	21.66	3180	-9.91	20230426	2355	21.66	20230103	3275	-12.52	20220808	2355	21.66	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
157	20230803	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2815	40	2	1.44	25752755	9355	162.81	2750	2815	2715	3605	1945	2775	2752.83	1.08	-61	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	431	-5.82	0.38	12	0.06	-484.00	7345.00	3275	20220808	-14.05	2355	20230103	19.53	3180	-11.48	20230426	2355	19.53	20230103	3275	-14.05	20220808	2355	19.53	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
158	20230803	120314	57	100.00	KOSPI	화학	N	N	N	N	N	2775	0	3	0.00	15850860	5786	100.70	2750	2775	2715	3605	1945	2775	2739.52	1.08	-121	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	425	-5.73	0.38	12	0.04	-484.00	7345.00	3275	20220808	-15.27	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3275	-15.27	20220808	2355	17.83	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
159	20230803	110311	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-55	5	-1.98	8972045	3292	57.29	2750	2750	2715	3605	1945	2775	2725.41	1.08	-113	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	417	-5.62	0.37	12	0.02	-484.00	7345.00	3275	20220808	-16.95	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3275	-16.95	20220808	2355	15.50	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
160	20230803	100311	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-55	5	-1.98	3965215	1450	25.23	2750	2750	2720	3605	1945	2775	2734.63	1.08	-49	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	417	-5.62	0.37	12	0.01	-484.00	7345.00	3275	20220808	-16.95	2355	20230103	15.50	3180	-14.47	20230426	2355	15.50	20230103	3275	-16.95	20220808	2355	15.50	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
161	20230803	090311	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-30	5	-1.08	679015	247	4.30	2750	2750	2745	3605	1945	2775	2749.05	1.08	-47	2858	2816	2748	2706	2638	2837	2727	77	830	500	1990	5	1	15326438	421	-5.67	0.37	12	0.00	-484.00	7345.00	3275	20220808	-16.18	2355	20230103	16.56	3180	-13.68	20230426	2355	16.56	20230103	3275	-16.18	20220808	2355	16.56	20230103	0.18	N	024070	500	76 억	165046	N	N	3	N	N
162	20230802	160312	57	100.00	KOSPI	화학	N	N	N	N	N	2775	75	2	2.78	15749050	5746	52.11	2680	2790	2680	3510	1890	2700	2740.87	1.08	17	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	425	-5.73	0.38	12	0.04	-484.00	7345.00	3275	20220808	-15.27	2355	20230103	17.83	3180	-12.74	20230426	2355	17.83	20230103	3275	-15.27	20220808	2355	17.83	20230103	0.19	N	024070	500	76 억	165029	N	N	3	N	N
163	20230802	150314	57	100.00	KOSPI	화학	N	N	N	N	N	2740	40	2	1.48	14581920	5324	48.28	2680	2790	2680	3510	1890	2700	2738.90	1.08	15	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	420	-5.66	0.37	12	0.03	-484.00	7345.00	3275	20220808	-16.34	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3275	-16.34	20220808	2355	16.35	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
164	20230802	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2760	60	2	2.22	14059905	5134	46.56	2680	2790	2680	3510	1890	2700	2738.59	1.08	12	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	423	-5.70	0.38	12	0.03	-484.00	7345.00	3275	20220808	-15.73	2355	20230103	17.20	3180	-13.21	20230426	2355	17.20	20230103	3275	-15.73	20220808	2355	17.20	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
165	20230802	130312	57	100.00	KOSPI	화학	N	N	N	N	N	2740	40	2	1.48	11199960	4089	37.08	2680	2790	2680	3510	1890	2700	2739.05	1.08	12	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	420	-5.66	0.37	12	0.03	-484.00	7345.00	3275	20220808	-16.34	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3275	-16.34	20220808	2355	16.35	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
166	20230802	120309	57	100.00	KOSPI	화학	N	N	N	N	N	2730	30	2	1.11	11084890	4047	36.70	2680	2790	2680	3510	1890	2700	2739.04	1.08	12	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	418	-5.64	0.37	12	0.03	-484.00	7345.00	3275	20220808	-16.64	2355	20230103	15.92	3180	-14.15	20230426	2355	15.92	20230103	3275	-16.64	20220808	2355	15.92	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
167	20230802	110308	57	100.00	KOSPI	화학	N	N	N	N	N	2715	15	2	0.56	2435330	903	8.19	2680	2715	2680	3510	1890	2700	2696.93	1.08	10	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	416	-5.61	0.37	12	0.01	-484.00	7345.00	3275	20220808	-17.10	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3275	-17.10	20220808	2355	15.29	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
168	20230802	100310	57	100.00	KOSPI	화학	N	N	N	N	N	2700	0	3	0.00	1005405	374	3.39	2680	2700	2680	3510	1890	2700	2688.25	1.08	7	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	414	-5.58	0.37	12	0.00	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
169	20230802	090309	57	100.00	KOSPI	화학	N	N	N	N	N	2680	-20	5	-0.74	447560	167	1.51	2680	2680	2680	3510	1890	2700	2680.00	1.08	0	2830	2765	2715	2650	2600	2740	2625	77	810	500	1940	5	1	15326438	411	-5.54	0.36	12	0.00	-484.00	7345.00	3275	20220808	-18.17	2355	20230103	13.80	3180	-15.72	20230426	2355	13.80	20230103	3275	-18.17	20220808	2355	13.80	20230103	0.19	N	024070	500	76 억	165029	N	N	2	N	N
170	20230801	160311	57	100.00	KOSPI	화학	N	N	N	N	N	2700	10	2	0.37	29885130	11027	84.14	2750	2780	2665	3495	1885	2690	2710.29	1.08	-305	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	414	-5.58	0.37	12	0.07	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.18	N	024070	500	76 억	165338	N	N	2	N	N
171	20230801	150307	57	100.00	KOSPI	화학	N	N	N	N	N	2715	25	2	0.93	22768550	8393	64.04	2750	2780	2665	3495	1885	2690	2712.80	1.08	-294	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	416	-5.61	0.37	12	0.05	-484.00	7345.00	3275	20220808	-17.10	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3275	-17.10	20220808	2355	15.29	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
172	20230801	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2715	25	2	0.93	20635775	7606	58.03	2750	2780	2665	3495	1885	2690	2713.09	1.08	-294	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	416	-5.61	0.37	12	0.05	-484.00	7345.00	3275	20220808	-17.10	2355	20230103	15.29	3180	-14.62	20230426	2355	15.29	20230103	3275	-17.10	20220808	2355	15.29	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
173	20230801	130309	57	100.00	KOSPI	화학	N	N	N	N	N	2740	50	2	1.86	18283655	6744	51.46	2750	2780	2665	3495	1885	2690	2711.10	1.08	-294	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	420	-5.66	0.37	12	0.04	-484.00	7345.00	3275	20220808	-16.34	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3275	-16.34	20220808	2355	16.35	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
174	20230801	120309	57	100.00	KOSPI	화학	N	N	N	N	N	2740	50	2	1.86	18143915	6693	51.07	2750	2780	2665	3495	1885	2690	2710.88	1.08	-294	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	420	-5.66	0.37	12	0.04	-484.00	7345.00	3275	20220808	-16.34	2355	20230103	16.35	3180	-13.84	20230426	2355	16.35	20230103	3275	-16.34	20220808	2355	16.35	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
175	20230801	110307	57	100.00	KOSPI	화학	N	N	N	N	N	2700	10	2	0.37	7372355	2733	20.85	2750	2750	2665	3495	1885	2690	2697.53	1.08	-197	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
176	20230801	100309	57	100.00	KOSPI	화학	N	N	N	N	N	2700	10	2	0.37	6860945	2543	19.40	2750	2750	2665	3495	1885	2690	2697.97	1.08	-199	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	414	-5.58	0.37	12	0.02	-484.00	7345.00	3275	20220808	-17.56	2355	20230103	14.65	3180	-15.09	20230426	2355	14.65	20230103	3275	-17.56	20220808	2355	14.65	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N
177	20230801	090306	57	100.00	KOSPI	화학	N	N	N	N	N	2675	-15	5	-0.56	664610	242	1.85	2750	2750	2675	3495	1885	2690	2746.32	1.08	0	2760	2725	2685	2650	2610	2705	2630	77	805	500	1930	5	1	15326438	410	-5.53	0.36	12	0.00	-484.00	7345.00	3275	20220808	-18.32	2355	20230103	13.59	3180	-15.88	20230426	2355	13.59	20230103	3275	-18.32	20220808	2355	13.59	20230103	0.18	N	024070	500	76 억	165338	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History