KissMeData/081000/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	-10	5	-0.06	277462410	17761	71.77	15600	15770	15530	20250	10920	15600	15622.16	1.38	1747	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2214	-33.03	0.55	12	0.13	-472.00	28209.00	22950	20220908	-32.07	14000	20221013	11.36	22300	-30.09	20230314	14930	4.42	20230825	22950	-32.07	20220908	14000	11.36	20221013	1.33	N	081000	1000	142 억	195513	N	N	15	N	N
3	20230831	150839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	0	3	0.00	243918540	15608	63.07	15600	15770	15530	20250	10920	15600	15627.79	1.38	1541	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2216	-33.05	0.55	12	0.11	-472.00	28209.00	22950	20220908	-32.03	14000	20221013	11.43	22300	-30.04	20230314	14930	4.49	20230825	22950	-32.03	20220908	14000	11.43	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
4	20230831	140931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	10	2	0.06	206846300	13233	53.48	15600	15770	15530	20250	10920	15600	15631.10	1.38	1070	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2217	-33.07	0.55	12	0.09	-472.00	28209.00	22950	20220908	-31.98	14000	20221013	11.50	22300	-30.00	20230314	14930	4.55	20230825	22950	-31.98	20220908	14000	11.50	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
5	20230831	130859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	-10	5	-0.06	177409240	11352	45.87	15600	15770	15530	20250	10920	15600	15628.02	1.38	1092	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2214	-33.03	0.55	12	0.08	-472.00	28209.00	22950	20220908	-32.07	14000	20221013	11.36	22300	-30.09	20230314	14930	4.42	20230825	22950	-32.07	20220908	14000	11.36	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
6	20230831	120922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-60	5	-0.38	161983770	10362	41.87	15600	15770	15530	20250	10920	15600	15632.48	1.38	1051	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2207	-32.92	0.55	12	0.07	-472.00	28209.00	22950	20220908	-32.29	14000	20221013	11.00	22300	-30.31	20230314	14930	4.09	20230825	22950	-32.29	20220908	14000	11.00	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
7	20230831	111300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	-30	5	-0.19	147668700	9442	38.16	15600	15770	15530	20250	10920	15600	15639.56	1.38	940	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2211	-32.99	0.55	12	0.07	-472.00	28209.00	22950	20220908	-32.16	14000	20221013	11.21	22300	-30.18	20230314	14930	4.29	20230825	22950	-32.16	20220908	14000	11.21	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
8	20230831	101000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	10	2	0.06	63677090	4055	16.39	15600	15770	15600	20250	10920	15600	15703.35	1.38	218	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2217	-33.07	0.55	12	0.03	-472.00	28209.00	22950	20220908	-31.98	14000	20221013	11.50	22300	-30.00	20230314	14930	4.55	20230825	22950	-31.98	20220908	14000	11.50	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
9	20230831	090840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	10	2	0.06	702590	45	0.18	15600	15630	15600	20250	10920	15600	15613.11	1.38	0	16020	15810	15680	15470	15340	15745	15405	142	4650	1000	10920	10	1	14202975	2217	-33.07	0.55	12	0.00	-472.00	28209.00	22950	20220908	-31.98	14000	20221013	11.50	22300	-30.00	20230314	14930	4.55	20230825	22950	-31.98	20220908	14000	11.50	20221013	1.33	N	081000	1000	142 억	195513	N	N	11	N	N
10	20230830	160658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	-20	5	-0.13	385421310	24653	38.30	15670	15890	15550	20300	10940	15620	15633.85	1.38	-1544	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2216	-33.05	0.55	12	0.17	-472.00	28209.00	22950	20220908	-32.03	14000	20221013	11.43	22300	-30.04	20230314	14930	4.49	20230825	22950	-32.03	20220908	14000	11.43	20221013	1.33	N	081000	1000	142 억	196578	N	N	11	N	N
11	20230830	150821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	-30	5	-0.19	361512240	23120	35.92	15670	15890	15550	20300	10940	15620	15636.34	1.38	-1444	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2214	-33.03	0.55	12	0.16	-472.00	28209.00	22950	20220908	-32.07	14000	20221013	11.36	22300	-30.09	20230314	14930	4.42	20230825	22950	-32.07	20220908	14000	11.36	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
12	20230830	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	-50	5	-0.32	320230080	20471	31.81	15670	15890	15550	20300	10940	15620	15643.11	1.38	-1120	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2211	-32.99	0.55	12	0.14	-472.00	28209.00	22950	20220908	-32.16	14000	20221013	11.21	22300	-30.18	20230314	14930	4.29	20230825	22950	-32.16	20220908	14000	11.21	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
13	20230830	130847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	20	2	0.13	218764560	13965	21.70	15670	15890	15610	20300	10940	15620	15665.20	1.38	56	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2221	-33.14	0.55	12	0.10	-472.00	28209.00	22950	20220908	-31.85	14000	20221013	11.71	22300	-29.87	20230314	14930	4.76	20230825	22950	-31.85	20220908	14000	11.71	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
14	20230830	120859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	20	2	0.13	199647030	12742	19.80	15670	15890	15610	20300	10940	15620	15668.42	1.38	207	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2221	-33.14	0.55	12	0.09	-472.00	28209.00	22950	20220908	-31.85	14000	20221013	11.71	22300	-29.87	20230314	14930	4.76	20230825	22950	-31.85	20220908	14000	11.71	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
15	20230830	111254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	30	2	0.19	182162640	11624	18.06	15670	15890	15610	20300	10940	15620	15671.25	1.38	215	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2223	-33.16	0.55	12	0.08	-472.00	28209.00	22950	20220908	-31.81	14000	20221013	11.79	22300	-29.82	20230314	14930	4.82	20230825	22950	-31.81	20220908	14000	11.79	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
16	20230830	100928	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	10	2	0.06	95069480	6079	9.45	15670	15750	15610	20300	10940	15620	15639.00	1.38	347	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2220	-33.11	0.55	12	0.04	-472.00	28209.00	22950	20220908	-31.90	14000	20221013	11.64	22300	-29.91	20230314	14930	4.69	20230825	22950	-31.90	20220908	14000	11.64	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
17	20230830	090827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15720	100	2	0.64	16823900	1075	1.67	15670	15750	15620	20300	10940	15620	15650.14	1.38	150	16506	16062	15736	15292	14966	16285	15515	142	4680	1000	10930	10	1	14202975	2233	-33.31	0.56	12	0.01	-472.00	28209.00	22950	20220908	-31.50	14000	20221013	12.29	22300	-29.51	20230314	14930	5.29	20230825	22950	-31.50	20220908	14000	12.29	20221013	1.33	N	081000	1000	142 억	196578	N	N	4	N	N
18	20230829	160654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	170	2	1.10	989252910	63117	249.34	15420	16180	15410	20050	10820	15450	15673.34	1.34	7560	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2219	-33.09	0.55	12	0.44	-472.00	28209.00	23250	20220826	-32.82	14000	20221013	11.57	22300	-29.96	20230314	14930	4.62	20230825	22950	-31.94	20220908	14000	11.57	20221013	1.32	N	081000	1000	142 억	190678	N	N	4	N	N
19	20230829	150826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	200	2	1.29	965135300	61573	243.24	15420	16180	15410	20050	10820	15450	15674.65	1.34	7487	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2223	-33.16	0.55	12	0.43	-472.00	28209.00	23250	20220826	-32.69	14000	20221013	11.79	22300	-29.82	20230314	14930	4.82	20230825	22950	-31.81	20220908	14000	11.79	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
20	20230829	140930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	220	2	1.42	847406850	54054	213.53	15420	16180	15410	20050	10820	15450	15677.04	1.34	5848	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2226	-33.20	0.56	12	0.38	-472.00	28209.00	23250	20220826	-32.60	14000	20221013	11.93	22300	-29.73	20230314	14930	4.96	20230825	22950	-31.72	20220908	14000	11.93	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
21	20230829	130845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	50	2	0.32	254901050	16421	64.87	15420	15580	15410	20050	10820	15450	15522.87	1.34	3607	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2201	-32.84	0.55	12	0.12	-472.00	28209.00	23250	20220826	-33.33	14000	20221013	10.71	22300	-30.49	20230314	14930	3.82	20230825	22950	-32.46	20220908	14000	10.71	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
22	20230829	120915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15530	80	2	0.52	191050610	12305	48.61	15420	15580	15410	20050	10820	15450	15526.26	1.34	2988	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2206	-32.90	0.55	12	0.09	-472.00	28209.00	23250	20220826	-33.20	14000	20221013	10.93	22300	-30.36	20230314	14930	4.02	20230825	22950	-32.33	20220908	14000	10.93	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
23	20230829	111503	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	120	2	0.78	155910720	10047	39.69	15420	15570	15410	20050	10820	15450	15518.14	1.34	2469	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2211	-32.99	0.55	12	0.07	-472.00	28209.00	23250	20220826	-33.03	14000	20221013	11.21	22300	-30.18	20230314	14930	4.29	20230825	22950	-32.16	20220908	14000	11.21	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
24	20230829	100957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	70	2	0.45	64357030	4151	16.40	15420	15560	15410	20050	10820	15450	15503.98	1.34	151	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2204	-32.88	0.55	12	0.03	-472.00	28209.00	23250	20220826	-33.25	14000	20221013	10.86	22300	-30.40	20230314	14930	3.95	20230825	22950	-32.37	20220908	14000	10.86	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
25	20230829	090641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	0	3	0.00	6100310	395	1.56	15420	15460	15410	20050	10820	15450	15443.82	1.34	-4	15803	15626	15343	15166	14883	15715	15255	142	4600	1000	10810	10	1	14202975	2194	-32.73	0.55	12	0.00	-472.00	28209.00	23250	20220826	-33.55	14000	20221013	10.36	22300	-30.72	20230314	14930	3.48	20230825	22950	-32.68	20220908	14000	10.36	20221013	1.32	N	081000	1000	142 억	190678	N	N	17	N	N
26	20230828	160635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	440	2	2.93	388333810	25284	80.86	15200	15520	15060	19510	10510	15010	15358.27	1.28	7231	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2194	-32.73	0.55	12	0.18	-472.00	28209.00	23550	20220825	-34.39	14000	20221013	10.36	22300	-30.72	20230314	14930	3.48	20230825	22950	-32.68	20220908	14000	10.36	20221013	1.34	N	081000	1000	142 억	181770	N	N	17	N	N
27	20230828	150643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	370	2	2.47	359481320	23413	74.87	15200	15520	15060	19510	10510	15010	15353.92	1.28	6633	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2184	-32.58	0.55	12	0.16	-472.00	28209.00	23550	20220825	-34.69	14000	20221013	9.86	22300	-31.03	20230314	14930	3.01	20230825	22950	-32.98	20220908	14000	9.86	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
28	20230828	140643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	370	2	2.47	296983060	19344	61.86	15200	15520	15060	19510	10510	15010	15352.72	1.28	4400	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2184	-32.58	0.55	12	0.14	-472.00	28209.00	23550	20220825	-34.69	14000	20221013	9.86	22300	-31.03	20230314	14930	3.01	20230825	22950	-32.98	20220908	14000	9.86	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
29	20230828	130648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	470	2	3.13	262529040	17109	54.71	15200	15520	15060	19510	10510	15010	15344.50	1.28	4198	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2199	-32.80	0.55	12	0.12	-472.00	28209.00	23550	20220825	-34.27	14000	20221013	10.57	22300	-30.58	20230314	14930	3.68	20230825	22950	-32.55	20220908	14000	10.57	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
30	20230828	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	470	2	3.13	246423610	16067	51.38	15200	15520	15060	19510	10510	15010	15337.25	1.28	3946	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2199	-32.80	0.55	12	0.11	-472.00	28209.00	23550	20220825	-34.27	14000	20221013	10.57	22300	-30.58	20230314	14930	3.68	20230825	22950	-32.55	20220908	14000	10.57	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
31	20230828	110636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	480	2	3.20	224718340	14663	46.89	15200	15520	15060	19510	10510	15010	15325.54	1.28	3796	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2200	-32.82	0.55	12	0.10	-472.00	28209.00	23550	20220825	-34.23	14000	20221013	10.64	22300	-30.54	20230314	14930	3.75	20230825	22950	-32.51	20220908	14000	10.64	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
32	20230828	100631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	460	2	3.06	135831740	8929	28.55	15200	15490	15060	19510	10510	15010	15212.42	1.28	3425	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2197	-32.78	0.55	12	0.06	-472.00	28209.00	23550	20220825	-34.31	14000	20221013	10.50	22300	-30.63	20230314	14930	3.62	20230825	22950	-32.59	20220908	14000	10.50	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
33	20230828	090642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	60	2	0.40	3236210	214	0.68	15200	15200	15070	19510	10510	15010	15122.48	1.28	70	15343	15176	15053	14886	14763	15115	14825	142	4500	1000	10500	10	1	14202975	2140	-31.93	0.53	12	0.00	-472.00	28209.00	23550	20220825	-36.01	14000	20221013	7.64	22300	-32.42	20230314	14930	0.94	20230825	22950	-34.34	20220908	14000	7.64	20221013	1.34	N	081000	1000	142 억	181770	N	N	18	N	N
34	20230825	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	-160	5	-1.05	469732840	31257	135.25	15030	15220	14930	19720	10620	15170	15028.07	1.32	-5452	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2132	-31.80	0.53	12	0.22	-472.00	28209.00	23550	20220825	-36.26	14000	20221013	7.21	22300	-32.69	20230314	14930	0.54	20230825	23550	-36.26	20220825	14000	7.21	20221013	1.34	N	081000	1000	142 억	187014	N	N	18	N	N
35	20230825	150641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-140	5	-0.92	454989120	30276	131.00	15030	15220	14930	19720	10620	15170	15028.02	1.32	-5266	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2135	-31.84	0.53	12	0.21	-472.00	28209.00	23550	20220825	-36.18	14000	20221013	7.36	22300	-32.60	20230314	14930	0.67	20230825	23550	-36.18	20220825	14000	7.36	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
36	20230825	140639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	-110	5	-0.73	387743350	25802	111.64	15030	15220	14930	19720	10620	15170	15027.62	1.32	-4546	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2139	-31.91	0.53	12	0.18	-472.00	28209.00	23550	20220825	-36.05	14000	20221013	7.57	22300	-32.47	20230314	14930	0.87	20230825	23550	-36.05	20220825	14000	7.57	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
37	20230825	130637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15010	-160	5	-1.05	356312790	23710	102.59	15030	15220	14930	19720	10620	15170	15027.92	1.32	-3583	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2132	-31.80	0.53	12	0.17	-472.00	28209.00	23550	20220825	-36.26	14000	20221013	7.21	22300	-32.69	20230314	14930	0.54	20230825	23550	-36.26	20220825	14000	7.21	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
38	20230825	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-140	5	-0.92	290170340	19301	83.51	15030	15220	14930	19720	10620	15170	15033.92	1.32	-3118	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2135	-31.84	0.53	12	0.14	-472.00	28209.00	23550	20220825	-36.18	14000	20221013	7.36	22300	-32.60	20230314	14930	0.67	20230825	23550	-36.18	20220825	14000	7.36	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
39	20230825	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15020	-150	5	-0.99	250947380	16690	72.22	15030	15220	14930	19720	10620	15170	15035.75	1.32	-2032	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2133	-31.82	0.53	12	0.12	-472.00	28209.00	23550	20220825	-36.22	14000	20221013	7.29	22300	-32.65	20230314	14930	0.60	20230825	23550	-36.22	20220825	14000	7.29	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
40	20230825	100639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	-210	5	-1.38	179466810	11926	51.60	15030	15220	14930	19720	10620	15170	15048.31	1.32	-1919	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2125	-31.69	0.53	12	0.08	-472.00	28209.00	23550	20220825	-36.48	14000	20221013	6.86	22300	-32.91	20230314	14930	0.20	20230825	23550	-36.48	20220825	14000	6.86	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
41	20230825	090636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-90	5	-0.59	3065400	203	0.88	15030	15150	15030	19720	10620	15170	15098.74	1.32	-16	15376	15272	15136	15032	14896	15325	15085	142	4550	1000	10610	10	1	14202975	2142	-31.95	0.53	12	0.00	-472.00	28209.00	23550	20220825	-35.97	14000	20221013	7.71	22300	-32.38	20230314	15000	0.53	20230824	23550	-35.97	20220825	14000	7.71	20221013	1.34	N	081000	1000	142 억	187014	N	N	4	N	N
42	20230824	160632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	130	2	0.86	349102250	23111	86.92	15000	15240	15000	19550	10530	15040	15105.42	1.30	2383	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2155	-32.14	0.54	12	0.16	-472.00	28209.00	23550	20220825	-35.58	14000	20221013	8.36	22300	-31.97	20230314	15000	1.13	20230824	23550	-35.58	20220825	14000	8.36	20221013	1.34	N	081000	1000	142 억	184636	N	N	4	N	N
43	20230824	150631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	130	2	0.86	340170670	22523	84.71	15000	15240	15000	19550	10530	15040	15103.26	1.30	2443	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2155	-32.14	0.54	12	0.16	-472.00	28209.00	23550	20220825	-35.58	14000	20221013	8.36	22300	-31.97	20230314	15000	1.13	20230824	23550	-35.58	20220825	14000	8.36	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
44	20230824	140631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	160	2	1.06	312736370	20716	77.91	15000	15240	15000	19550	10530	15040	15096.37	1.30	2318	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2159	-32.20	0.54	12	0.15	-472.00	28209.00	23550	20220825	-35.46	14000	20221013	8.57	22300	-31.84	20230314	15000	1.33	20230824	23550	-35.46	20220825	14000	8.57	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
45	20230824	130637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	140	2	0.93	261948860	17376	65.35	15000	15200	15000	19550	10530	15040	15075.33	1.30	1453	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2156	-32.16	0.54	12	0.12	-472.00	28209.00	23550	20220825	-35.54	14000	20221013	8.43	22300	-31.93	20230314	15000	1.20	20230824	23550	-35.54	20220825	14000	8.43	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
46	20230824	120636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	140	2	0.93	177937360	11820	44.46	15000	15200	15000	19550	10530	15040	15053.92	1.30	968	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2156	-32.16	0.54	12	0.08	-472.00	28209.00	23550	20220825	-35.54	14000	20221013	8.43	22300	-31.93	20230314	15000	1.20	20230824	23550	-35.54	20220825	14000	8.43	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
47	20230824	110634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	30	2	0.20	140375110	9336	35.11	15000	15180	15000	19550	10530	15040	15035.89	1.30	247	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2140	-31.93	0.53	12	0.07	-472.00	28209.00	23550	20220825	-36.01	14000	20221013	7.64	22300	-32.42	20230314	15000	0.47	20230824	23550	-36.01	20220825	14000	7.64	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
48	20230824	100632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	20	2	0.13	58268720	3868	14.55	15000	15180	15000	19550	10530	15040	15064.30	1.30	-106	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2139	-31.91	0.53	12	0.03	-472.00	28209.00	23550	20220825	-36.05	14000	20221013	7.57	22300	-32.47	20230314	15000	0.40	20230824	23550	-36.05	20220825	14000	7.57	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
49	20230824	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	90	2	0.60	16305770	1087	4.09	15000	15170	15000	19550	10530	15040	15000.71	1.30	-83	16053	15546	15283	14776	14513	15415	14645	142	4510	1000	10520	10	1	14202975	2149	-32.06	0.54	12	0.01	-472.00	28209.00	23550	20220825	-35.75	14000	20221013	8.07	22300	-32.15	20230314	15000	0.87	20230824	23550	-35.75	20220825	14000	8.07	20221013	1.34	N	081000	1000	142 억	184636	N	N	15	N	N
50	20230823	160629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15040	-160	5	-1.05	398531940	26285	135.66	15200	15790	15020	19760	10640	15200	15162.14	1.38	-8491	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2136	-31.86	0.53	12	0.19	-472.00	28209.00	23550	20220825	-36.14	14000	20221013	7.43	22300	-32.56	20230314	15020	0.13	20230823	23550	-36.14	20220825	14000	7.43	20221013	1.33	N	081000	1000	142 억	196304	N	N	15	N	N
51	20230823	150631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	-140	5	-0.92	371224340	24470	126.29	15200	15790	15020	19760	10640	15200	15170.59	1.38	-8361	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2139	-31.91	0.53	12	0.17	-472.00	28209.00	23550	20220825	-36.05	14000	20221013	7.57	22300	-32.47	20230314	15020	0.27	20230823	23550	-36.05	20220825	14000	7.57	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
52	20230823	140635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-50	5	-0.33	309871830	20404	105.31	15200	15790	15100	19760	10640	15200	15186.82	1.38	-6984	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2152	-32.10	0.54	12	0.14	-472.00	28209.00	23550	20220825	-35.67	14000	20221013	8.21	22300	-32.06	20230314	15100	0.33	20230823	23550	-35.67	20220825	14000	8.21	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
53	20230823	130630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-20	5	-0.13	223265760	14683	75.78	15200	15790	15130	19760	10640	15200	15205.73	1.38	-3604	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2156	-32.16	0.54	12	0.10	-472.00	28209.00	23550	20220825	-35.54	14000	20221013	8.43	22300	-31.93	20230314	15120	0.40	20230818	23550	-35.54	20220825	14000	8.43	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
54	20230823	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-40	5	-0.26	183149930	12048	62.18	15200	15790	15130	19760	10640	15200	15201.69	1.38	-2792	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2153	-32.12	0.54	12	0.08	-472.00	28209.00	23550	20220825	-35.63	14000	20221013	8.29	22300	-32.02	20230314	15120	0.26	20230818	23550	-35.63	20220825	14000	8.29	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
55	20230823	110631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-40	5	-0.26	152597530	10035	51.79	15200	15790	15130	19760	10640	15200	15206.53	1.38	-3038	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2153	-32.12	0.54	12	0.07	-472.00	28209.00	23550	20220825	-35.63	14000	20221013	8.29	22300	-32.02	20230314	15120	0.26	20230818	23550	-35.63	20220825	14000	8.29	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
56	20230823	100631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15280	80	2	0.53	102247840	6723	34.70	15200	15790	15130	19760	10640	15200	15208.66	1.38	-2875	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2170	-32.37	0.54	12	0.05	-472.00	28209.00	23550	20220825	-35.12	14000	20221013	9.14	22300	-31.48	20230314	15120	1.06	20230818	23550	-35.12	20220825	14000	9.14	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
57	20230823	090636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-50	5	-0.33	18259980	1196	6.17	15200	15790	15150	19760	10640	15200	15267.54	1.38	-774	16166	15682	15416	14932	14666	15550	14800	142	4560	1000	10640	10	1	14202975	2152	-32.10	0.54	12	0.01	-472.00	28209.00	23550	20220825	-35.67	14000	20221013	8.21	22300	-32.06	20230314	15120	0.20	20230818	23550	-35.67	20220825	14000	8.21	20221013	1.33	N	081000	1000	142 억	196304	N	N	11	N	N
58	20230822	160627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	40	2	0.26	295844170	19371	77.17	15870	15900	15150	19700	10620	15160	15273.67	1.42	-5589	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2159	-32.20	0.54	12	0.14	-472.00	28209.00	23550	20220825	-35.46	14000	20221013	8.57	22300	-31.84	20230314	15120	0.53	20230818	23550	-35.46	20220825	14000	8.57	20221013	1.33	N	081000	1000	142 억	201738	N	N	11	N	N
59	20230822	150629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	10	2	0.07	276402920	18091	72.07	15870	15900	15150	19700	10620	15160	15278.48	1.42	-5205	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2155	-32.14	0.54	12	0.13	-472.00	28209.00	23550	20220825	-35.58	14000	20221013	8.36	22300	-31.97	20230314	15120	0.33	20230818	23550	-35.58	20220825	14000	8.36	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
60	20230822	140632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	0	3	0.00	236906620	15487	61.70	15870	15900	15160	19700	10620	15160	15297.13	1.42	-4398	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2153	-32.12	0.54	12	0.11	-472.00	28209.00	23550	20220825	-35.63	14000	20221013	8.29	22300	-32.02	20230314	15120	0.26	20230818	23550	-35.63	20220825	14000	8.29	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
61	20230822	130627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	20	2	0.13	188447480	12293	48.97	15870	15900	15170	19700	10620	15160	15329.66	1.42	-3412	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2156	-32.16	0.54	12	0.09	-472.00	28209.00	23550	20220825	-35.54	14000	20221013	8.43	22300	-31.93	20230314	15120	0.40	20230818	23550	-35.54	20220825	14000	8.43	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
62	20230822	120618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	40	2	0.26	157785810	10275	40.93	15870	15900	15190	19700	10620	15160	15356.28	1.42	-3121	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2159	-32.20	0.54	12	0.07	-472.00	28209.00	23550	20220825	-35.46	14000	20221013	8.57	22300	-31.84	20230314	15120	0.53	20230818	23550	-35.46	20220825	14000	8.57	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
63	20230822	110626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	40	2	0.26	134911660	8771	34.94	15870	15900	15200	19700	10620	15160	15381.56	1.42	-2915	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2159	-32.20	0.54	12	0.06	-472.00	28209.00	23550	20220825	-35.46	14000	20221013	8.57	22300	-31.84	20230314	15120	0.53	20230818	23550	-35.46	20220825	14000	8.57	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
64	20230822	100622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	140	2	0.92	97568300	6325	25.20	15870	15900	15200	19700	10620	15160	15425.82	1.42	-2821	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2173	-32.42	0.54	12	0.04	-472.00	28209.00	23550	20220825	-35.03	14000	20221013	9.29	22300	-31.39	20230314	15120	1.19	20230818	23550	-35.03	20220825	14000	9.29	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
65	20230822	090626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15360	200	2	1.32	34208190	2178	8.68	15870	15900	15360	19700	10620	15160	15706.24	1.42	-886	15613	15386	15273	15046	14933	15330	14990	142	4540	1000	10610	10	1	14202975	2182	-32.54	0.54	12	0.02	-472.00	28209.00	23550	20220825	-34.78	14000	20221013	9.71	22300	-31.12	20230314	15120	1.59	20230818	23550	-34.78	20220825	14000	9.71	20221013	1.33	N	081000	1000	142 억	201738	N	N	14	N	N
66	20230821	160624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-10	5	-0.07	382756230	25094	60.45	15200	15500	15160	19720	10620	15170	15252.91	1.42	103	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2153	-32.12	0.54	12	0.18	-472.00	28209.00	23550	20220825	-35.63	14000	20221013	8.29	22300	-32.02	20230314	15120	0.26	20230818	23550	-35.63	20220825	14000	8.29	20221013	1.33	N	081000	1000	142 억	201476	N	N	14	N	N
67	20230821	150629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	10	2	0.07	346930670	22734	54.76	15200	15500	15170	19720	10620	15170	15260.43	1.42	381	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2156	-32.16	0.54	12	0.16	-472.00	28209.00	23550	20220825	-35.54	14000	20221013	8.43	22300	-31.93	20230314	15120	0.40	20230818	23550	-35.54	20220825	14000	8.43	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
68	20230821	140626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	30	2	0.20	286079530	18725	45.11	15200	15500	15200	19720	10620	15170	15277.95	1.42	1093	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2159	-32.20	0.54	12	0.13	-472.00	28209.00	23550	20220825	-35.46	14000	20221013	8.57	22300	-31.84	20230314	15120	0.53	20230818	23550	-35.46	20220825	14000	8.57	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
69	20230821	130632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	40	2	0.26	243171770	15904	38.31	15200	15500	15200	19720	10620	15170	15289.98	1.42	1060	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2160	-32.22	0.54	12	0.11	-472.00	28209.00	23550	20220825	-35.41	14000	20221013	8.64	22300	-31.79	20230314	15120	0.60	20230818	23550	-35.41	20220825	14000	8.64	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
70	20230821	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15210	40	2	0.26	201347700	13154	31.69	15200	15500	15200	19720	10620	15170	15306.96	1.42	1333	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2160	-32.22	0.54	12	0.09	-472.00	28209.00	23550	20220825	-35.41	14000	20221013	8.64	22300	-31.79	20230314	15120	0.60	20230818	23550	-35.41	20220825	14000	8.64	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
71	20230821	110626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	70	2	0.46	168888790	11022	26.55	15200	15500	15200	19720	10620	15170	15322.88	1.42	958	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2165	-32.29	0.54	12	0.08	-472.00	28209.00	23550	20220825	-35.29	14000	20221013	8.86	22300	-31.66	20230314	15120	0.79	20230818	23550	-35.29	20220825	14000	8.86	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
72	20230821	100625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15320	150	2	0.99	94941940	6204	14.94	15200	15450	15200	19720	10620	15170	15303.34	1.42	704	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2176	-32.46	0.54	12	0.04	-472.00	28209.00	23550	20220825	-34.95	14000	20221013	9.43	22300	-31.30	20230314	15120	1.32	20230818	23550	-34.95	20220825	14000	9.43	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
73	20230821	090631	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15280	110	2	0.73	4327360	284	0.68	15200	15380	15200	19720	10620	15170	15237.18	1.42	48	15576	15372	15246	15042	14916	15310	14980	142	4550	1000	10610	10	1	14202975	2170	-32.37	0.54	12	0.00	-472.00	28209.00	23550	20220825	-35.12	14000	20221013	9.14	22300	-31.48	20230314	15120	1.06	20230818	23550	-35.12	20220825	14000	9.14	20221013	1.33	N	081000	1000	142 억	201476	N	N	9	N	N
74	20230818	160626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-360	5	-2.32	627392310	41274	120.74	15450	15450	15120	20150	10880	15530	15200.68	1.42	-3134	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2155	-32.14	0.54	12	0.29	-472.00	28209.00	23550	20220825	-35.58	14000	20221013	8.36	22300	-31.97	20230314	15120	0.33	20230818	23550	-35.58	20220825	14000	8.36	20221013	1.33	N	081000	1000	142 억	202241	N	N	9	N	N
75	20230818	150619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15170	-360	5	-2.32	606099740	39871	116.64	15450	15450	15120	20150	10880	15530	15201.52	1.42	-3213	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2155	-32.14	0.54	12	0.28	-472.00	28209.00	23550	20220825	-35.58	14000	20221013	8.36	22300	-31.97	20230314	15120	0.33	20230818	23550	-35.58	20220825	14000	8.36	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
76	20230818	140625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	-400	5	-2.58	523805980	34439	100.75	15450	15450	15120	20150	10880	15530	15209.67	1.42	-2271	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2149	-32.06	0.54	12	0.24	-472.00	28209.00	23550	20220825	-35.75	14000	20221013	8.07	22300	-32.15	20230314	15120	0.07	20230818	23550	-35.75	20220825	14000	8.07	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
77	20230818	130619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-370	5	-2.38	411187780	27007	79.00	15450	15450	15160	20150	10880	15530	15225.23	1.42	-2085	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2153	-32.12	0.54	12	0.19	-472.00	28209.00	23550	20220825	-35.63	14000	20221013	8.29	22300	-32.02	20230314	15160	0.00	20230818	23550	-35.63	20220825	14000	8.29	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
78	20230818	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	-310	5	-2.00	278373170	18263	53.43	15450	15450	15190	20150	10880	15530	15242.47	1.42	-3159	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2162	-32.25	0.54	12	0.13	-472.00	28209.00	23550	20220825	-35.37	14000	20221013	8.71	22300	-31.75	20230314	15190	0.20	20230818	23550	-35.37	20220825	14000	8.71	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
79	20230818	110623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	-270	5	-1.74	234713250	15398	45.04	15450	15450	15190	20150	10880	15530	15243.10	1.42	-3063	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2167	-32.33	0.54	12	0.11	-472.00	28209.00	23550	20220825	-35.20	14000	20221013	9.00	22300	-31.57	20230314	15190	0.46	20230818	23550	-35.20	20220825	14000	9.00	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
80	20230818	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	-310	5	-2.00	133459460	8746	25.59	15450	15450	15190	20150	10880	15530	15259.49	1.42	-3356	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2162	-32.25	0.54	12	0.06	-472.00	28209.00	23550	20220825	-35.37	14000	20221013	8.71	22300	-31.75	20230314	15190	0.20	20230818	23550	-35.37	20220825	14000	8.71	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
81	20230818	090626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	-230	5	-1.48	27279480	1776	5.20	15450	15450	15260	20150	10880	15530	15360.07	1.42	-139	16256	15892	15546	15182	14836	15720	15010	142	4635	1000	10870	10	1	14202975	2173	-32.42	0.54	12	0.01	-472.00	28209.00	23550	20220825	-35.03	14000	20221013	9.29	22300	-31.39	20230314	15200	0.66	20230817	23550	-35.03	20220825	14000	9.29	20221013	1.33	N	081000	1000	142 억	202241	N	N	45	N	N
82	20230817	160624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15530	-380	5	-2.39	529414990	34162	89.53	15910	15910	15200	20650	11140	15910	15497.16	1.43	-951	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2206	-32.90	0.55	12	0.24	-472.00	28209.00	23550	20220825	-34.06	14000	20221013	10.93	22300	-30.36	20230314	15200	2.17	20230817	23550	-34.06	20220825	14000	10.93	20221013	1.38	N	081000	1000	142 억	203172	N	N	45	N	N
83	20230817	150629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15460	-450	5	-2.83	518565560	33463	87.70	15910	15910	15200	20650	11140	15910	15496.68	1.43	-910	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2196	-32.75	0.55	12	0.24	-472.00	28209.00	23550	20220825	-34.35	14000	20221013	10.43	22300	-30.67	20230314	15200	1.71	20230817	23550	-34.35	20220825	14000	10.43	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
84	20230817	140623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	-360	5	-2.26	444241250	28666	75.13	15910	15910	15200	20650	11140	15910	15497.15	1.43	-2143	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2209	-32.94	0.55	12	0.20	-472.00	28209.00	23550	20220825	-33.97	14000	20221013	11.07	22300	-30.27	20230314	15200	2.30	20230817	23550	-33.97	20220825	14000	11.07	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
85	20230817	130621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15560	-350	5	-2.20	400682680	25867	67.79	15910	15910	15200	20650	11140	15910	15490.11	1.43	-3047	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2210	-32.97	0.55	12	0.18	-472.00	28209.00	23550	20220825	-33.93	14000	20221013	11.14	22300	-30.22	20230314	15200	2.37	20230817	23550	-33.93	20220825	14000	11.14	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
86	20230817	120625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	-410	5	-2.58	372017660	24022	62.96	15910	15910	15200	20650	11140	15910	15486.54	1.43	-3203	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2201	-32.84	0.55	12	0.17	-472.00	28209.00	23550	20220825	-34.18	14000	20221013	10.71	22300	-30.49	20230314	15200	1.97	20230817	23550	-34.18	20220825	14000	10.71	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
87	20230817	110623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15440	-470	5	-2.95	338716280	21867	57.31	15910	15910	15200	20650	11140	15910	15489.84	1.43	-3591	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2193	-32.71	0.55	12	0.15	-472.00	28209.00	23550	20220825	-34.44	14000	20221013	10.29	22300	-30.76	20230314	15200	1.58	20230817	23550	-34.44	20220825	14000	10.29	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
88	20230817	100621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15400	-510	5	-3.21	251415770	16194	42.44	15910	15910	15200	20650	11140	15910	15525.24	1.43	-2868	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2187	-32.63	0.55	12	0.11	-472.00	28209.00	23550	20220825	-34.61	14000	20221013	10.00	22300	-30.94	20230314	15200	1.32	20230817	23550	-34.61	20220825	14000	10.00	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
89	20230817	090620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15810	-100	5	-0.63	9748280	614	1.61	15910	15910	15810	20650	11140	15910	15876.68	1.43	-227	16576	16242	16066	15732	15556	16155	15645	142	4755	1000	11130	10	1	14202975	2245	-33.50	0.56	12	0.00	-472.00	28209.00	23550	20220825	-32.87	14000	20221013	12.93	22300	-29.10	20230314	15600	1.35	20230103	23550	-32.87	20220825	14000	12.93	20221013	1.38	N	081000	1000	142 억	203172	N	N	1	N	N
90	20230816	160623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15910	-500	5	-3.05	605369020	37922	102.73	16400	16400	15890	21300	11490	16410	15963.56	1.50	-9534	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2260	-33.71	0.56	12	0.27	-472.00	28209.00	23550	20220825	-32.44	14000	20221013	13.64	22300	-28.65	20230314	15600	1.99	20230103	23550	-32.44	20220825	14000	13.64	20221013	1.36	N	081000	1000	142 억	212354	N	N	1	N	N
91	20230816	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15900	-510	5	-3.11	532481150	33338	90.31	16400	16400	15900	21300	11490	16410	15972.20	1.50	-9150	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2258	-33.69	0.56	12	0.23	-472.00	28209.00	23550	20220825	-32.48	14000	20221013	13.57	22300	-28.70	20230314	15600	1.92	20230103	23550	-32.48	20220825	14000	13.57	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
92	20230816	140622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-420	5	-2.56	408235590	25538	69.18	16400	16400	15900	21300	11490	16410	15985.42	1.50	-8242	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2271	-33.88	0.57	12	0.18	-472.00	28209.00	23550	20220825	-32.10	14000	20221013	14.21	22300	-28.30	20230314	15600	2.50	20230103	23550	-32.10	20220825	14000	14.21	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
93	20230816	130621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16010	-400	5	-2.44	365096450	22840	61.87	16400	16400	15900	21300	11490	16410	15984.96	1.50	-7392	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2274	-33.92	0.57	12	0.16	-472.00	28209.00	23550	20220825	-32.02	14000	20221013	14.36	22300	-28.21	20230314	15600	2.63	20230103	23550	-32.02	20220825	14000	14.36	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
94	20230816	120630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	-410	5	-2.50	339765380	21258	57.58	16400	16400	15900	21300	11490	16410	15982.94	1.50	-7142	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2272	-33.90	0.57	12	0.15	-472.00	28209.00	23550	20220825	-32.06	14000	20221013	14.29	22300	-28.25	20230314	15600	2.56	20230103	23550	-32.06	20220825	14000	14.29	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
95	20230816	110625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16020	-390	5	-2.38	278166090	17403	47.14	16400	16400	15900	21300	11490	16410	15983.80	1.50	-6266	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2275	-33.94	0.57	12	0.12	-472.00	28209.00	23550	20220825	-31.97	14000	20221013	14.43	22300	-28.16	20230314	15600	2.69	20230103	23550	-31.97	20220825	14000	14.43	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
96	20230816	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15920	-490	5	-2.99	249695840	15624	42.32	16400	16400	15900	21300	11490	16410	15981.56	1.50	-6220	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2261	-33.73	0.56	12	0.11	-472.00	28209.00	23550	20220825	-32.40	14000	20221013	13.71	22300	-28.61	20230314	15600	2.05	20230103	23550	-32.40	20220825	14000	13.71	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
97	20230816	090621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16120	-290	5	-1.77	28429880	1756	4.76	16400	16400	16110	21300	11490	16410	16190.14	1.50	-296	17203	16806	16603	16206	16003	16705	16105	142	4905	1000	11480	10	1	14202975	2290	-34.15	0.57	12	0.01	-472.00	28209.00	23550	20220825	-31.55	14000	20221013	15.14	22300	-27.71	20230314	15600	3.33	20230103	23550	-31.55	20220825	14000	15.14	20221013	1.36	N	081000	1000	142 억	212354	N	N	7	N	N
98	20230814	160616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-540	5	-3.19	610930300	36881	106.34	17000	17000	16400	22000	11870	16950	16565.37	1.57	-10395	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2331	-34.77	0.58	12	0.26	-472.00	28209.00	23550	20220825	-30.32	14000	20221013	17.21	22300	-26.41	20230314	15600	5.19	20230103	23550	-30.32	20220825	14000	17.21	20221013	1.36	N	081000	1000	142 억	222426	N	N	7	N	N
99	20230814	150614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-480	5	-2.83	583930890	35237	101.60	17000	17000	16400	22000	11870	16950	16571.53	1.57	-10128	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2339	-34.89	0.58	12	0.25	-472.00	28209.00	23550	20220825	-30.06	14000	20221013	17.64	22300	-26.14	20230314	15600	5.58	20230103	23550	-30.06	20220825	14000	17.64	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
100	20230814	140615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-540	5	-3.19	523994590	31591	91.08	17000	17000	16410	22000	11870	16950	16586.83	1.57	-9955	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2331	-34.77	0.58	12	0.22	-472.00	28209.00	23550	20220825	-30.32	14000	20221013	17.21	22300	-26.41	20230314	15600	5.19	20230103	23550	-30.32	20220825	14000	17.21	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
101	20230814	130611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16460	-490	5	-2.89	407839570	24527	70.72	17000	17000	16410	22000	11870	16950	16628.19	1.57	-7608	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2338	-34.87	0.58	12	0.17	-472.00	28209.00	23550	20220825	-30.11	14000	20221013	17.57	22300	-26.19	20230314	15600	5.51	20230103	23550	-30.11	20220825	14000	17.57	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
102	20230814	120613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-520	5	-3.07	343504300	20615	59.44	17000	17000	16410	22000	11870	16950	16662.83	1.57	-7280	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2334	-34.81	0.58	12	0.15	-472.00	28209.00	23550	20220825	-30.23	14000	20221013	17.36	22300	-26.32	20230314	15600	5.32	20230103	23550	-30.23	20220825	14000	17.36	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
103	20230814	110610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	-370	5	-2.18	226688020	13533	39.02	17000	17000	16580	22000	11870	16950	16750.76	1.57	-5503	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2355	-35.13	0.59	12	0.10	-472.00	28209.00	23550	20220825	-29.60	14000	20221013	18.43	22300	-25.65	20230314	15600	6.28	20230103	23550	-29.60	20220825	14000	18.43	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
104	20230814	100611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-280	5	-1.65	131420730	7803	22.50	17000	17000	16670	22000	11870	16950	16842.33	1.57	-3631	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2368	-35.32	0.59	12	0.05	-472.00	28209.00	23550	20220825	-29.21	14000	20221013	19.07	22300	-25.25	20230314	15600	6.86	20230103	23550	-29.21	20220825	14000	19.07	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
105	20230814	090611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-60	5	-0.35	15882700	939	2.71	17000	17000	16890	22000	11870	16950	16914.48	1.57	-655	17443	17196	17023	16776	16603	17320	16900	142	5065	1000	11860	10	1	14202975	2399	-35.78	0.60	12	0.01	-472.00	28209.00	23550	20220825	-28.28	14000	20221013	20.64	22300	-24.26	20230314	15600	8.27	20230103	23550	-28.28	20220825	14000	20.64	20221013	1.36	N	081000	1000	142 억	222426	N	N	4	N	N
106	20230811	160610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	110	2	0.65	590182500	34636	112.38	16890	17270	16850	21850	11790	16840	17039.76	1.50	8485	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2407	-35.91	0.60	12	0.24	-472.00	28209.00	23550	20220825	-28.03	14000	20221013	21.07	22300	-23.99	20230314	15600	8.65	20230103	23550	-28.03	20220825	14000	21.07	20221013	1.36	N	081000	1000	142 억	213311	N	N	4	N	N
107	20230811	150607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	130	2	0.77	574298540	33697	109.33	16890	17270	16850	21850	11790	16840	17043.20	1.50	8416	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2410	-35.95	0.60	12	0.24	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
108	20230811	140608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	130	2	0.77	455174990	26647	86.46	16890	17270	16870	21850	11790	16840	17081.93	1.50	7215	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2410	-35.95	0.60	12	0.19	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
109	20230811	130604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	130	2	0.77	420929260	24630	79.92	16890	17270	16870	21850	11790	16840	17090.41	1.50	7141	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2410	-35.95	0.60	12	0.17	-472.00	28209.00	23550	20220825	-27.94	14000	20221013	21.21	22300	-23.90	20230314	15600	8.78	20230103	23550	-27.94	20220825	14000	21.21	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
110	20230811	120602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16940	100	2	0.59	402774380	23558	76.44	16890	17270	16870	21850	11790	16840	17097.47	1.50	6759	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2406	-35.89	0.60	12	0.17	-472.00	28209.00	23550	20220825	-28.07	14000	20221013	21.00	22300	-24.04	20230314	15600	8.59	20230103	23550	-28.07	20220825	14000	21.00	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
111	20230811	110600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16920	80	2	0.48	381038800	22275	72.27	16890	17270	16870	21850	11790	16840	17106.48	1.50	6563	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2403	-35.85	0.60	12	0.16	-472.00	28209.00	23550	20220825	-28.15	14000	20221013	20.86	22300	-24.13	20230314	15600	8.46	20230103	23550	-28.15	20220825	14000	20.86	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
112	20230811	100559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	350	2	2.08	242511770	14145	45.90	16890	17270	16890	21850	11790	16840	17145.35	1.50	5659	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2441	-36.42	0.61	12	0.10	-472.00	28209.00	23550	20220825	-27.01	14000	20221013	22.79	22300	-22.91	20230314	15600	10.19	20230103	23550	-27.01	20220825	14000	22.79	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
113	20230811	090606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16990	150	2	0.89	4289310	254	0.82	16890	17000	16890	21850	11790	16840	16893.35	1.50	59	17586	17212	16606	16232	15626	17330	16350	142	5030	1000	11780	10	1	14202975	2413	-36.00	0.60	12	0.00	-472.00	28209.00	23550	20220825	-27.86	14000	20221013	21.36	22300	-23.81	20230314	15600	8.91	20230103	23550	-27.86	20220825	14000	21.36	20221013	1.36	N	081000	1000	142 억	213311	N	N	5	N	N
114	20230810	160601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	140	2	0.84	512196960	30777	179.94	16840	16980	16000	21700	11690	16700	16642.15	1.46	3043	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2392	-35.68	0.60	12	0.22	-472.00	28209.00	23550	20220825	-28.49	14000	20221013	20.29	22300	-24.48	20230314	15600	7.95	20230103	23550	-28.49	20220825	14000	20.29	20221013	1.38	N	081000	1000	142 억	206939	N	N	5	N	N
115	20230810	150558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	50	2	0.30	485549400	29188	170.65	16840	16980	16000	21700	11690	16700	16635.24	1.46	2915	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2379	-35.49	0.59	12	0.21	-472.00	28209.00	23550	20220825	-28.87	14000	20221013	19.64	22300	-24.89	20230314	15600	7.37	20230103	23550	-28.87	20220825	14000	19.64	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
116	20230810	140557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	40	2	0.24	428410830	25775	150.70	16840	16980	16000	21700	11690	16700	16621.18	1.46	2102	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2378	-35.47	0.59	12	0.18	-472.00	28209.00	23550	20220825	-28.92	14000	20221013	19.57	22300	-24.93	20230314	15600	7.31	20230103	23550	-28.92	20220825	14000	19.57	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
117	20230810	130554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-130	5	-0.78	386876670	23295	136.20	16840	16980	16000	21700	11690	16700	16607.71	1.46	2810	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2353	-35.11	0.59	12	0.16	-472.00	28209.00	23550	20220825	-29.64	14000	20221013	18.36	22300	-25.70	20230314	15600	6.22	20230103	23550	-29.64	20220825	14000	18.36	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
118	20230810	120602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-40	5	-0.24	297888780	17933	104.85	16840	16980	16000	21700	11690	16700	16611.21	1.46	1953	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2366	-35.30	0.59	12	0.13	-472.00	28209.00	23550	20220825	-29.26	14000	20221013	19.00	22300	-25.29	20230314	15600	6.79	20230103	23550	-29.26	20220825	14000	19.00	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
119	20230810	110602	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	-70	5	-0.42	266807720	16072	93.97	16840	16980	16000	21700	11690	16700	16600.78	1.46	2201	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2362	-35.23	0.59	12	0.11	-472.00	28209.00	23550	20220825	-29.38	14000	20221013	18.79	22300	-25.43	20230314	15600	6.60	20230103	23550	-29.38	20220825	14000	18.79	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
120	20230810	100601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-130	5	-0.78	212094680	12777	74.70	16840	16980	16000	21700	11690	16700	16599.72	1.46	1311	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2353	-35.11	0.59	12	0.09	-472.00	28209.00	23550	20220825	-29.64	14000	20221013	18.36	22300	-25.70	20230314	15600	6.22	20230103	23550	-29.64	20220825	14000	18.36	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
121	20230810	090607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	0	3	0.00	6118560	364	2.13	16840	16840	16700	21700	11690	16700	16809.23	1.46	-53	17293	16996	16703	16406	16113	17145	16555	142	5005	1000	11690	10	1	14202975	2372	-35.38	0.59	12	0.00	-472.00	28209.00	23550	20220825	-29.09	14000	20221013	19.29	22300	-25.11	20230314	15600	7.05	20230103	23550	-29.09	20220825	14000	19.29	20221013	1.38	N	081000	1000	142 억	206939	N	N	28	N	N
122	20230809	160559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	170	2	1.03	285680800	17099	64.71	16410	17000	16410	21450	11580	16530	16707.46	1.46	-1528	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2372	-35.38	0.59	12	0.12	-472.00	28209.00	23550	20220825	-29.09	14000	20221013	19.29	22300	-25.11	20230314	15600	7.05	20230103	23550	-29.09	20220825	14000	19.29	20221013	1.38	N	081000	1000	142 억	207605	N	N	28	N	N
123	20230809	150551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	150	2	0.91	274022180	16401	62.07	16410	17000	16410	21450	11580	16530	16707.65	1.46	-1635	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2369	-35.34	0.59	12	0.12	-472.00	28209.00	23550	20220825	-29.17	14000	20221013	19.14	22300	-25.20	20230314	15600	6.92	20230103	23550	-29.17	20220825	14000	19.14	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
124	20230809	140552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	240	2	1.45	194732450	11668	44.16	16410	17000	16410	21450	11580	16530	16689.45	1.46	-2074	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2382	-35.53	0.59	12	0.08	-472.00	28209.00	23550	20220825	-28.79	14000	20221013	19.79	22300	-24.80	20230314	15600	7.50	20230103	23550	-28.79	20220825	14000	19.79	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
125	20230809	130604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	300	2	1.81	159860840	9593	36.31	16410	17000	16410	21450	11580	16530	16664.32	1.46	-2144	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2390	-35.66	0.60	12	0.07	-472.00	28209.00	23550	20220825	-28.54	14000	20221013	20.21	22300	-24.53	20230314	15600	7.88	20230103	23550	-28.54	20220825	14000	20.21	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
126	20230809	120601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	150	2	0.91	113533290	6829	25.84	16410	17000	16410	21450	11580	16530	16625.17	1.46	-1203	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2369	-35.34	0.59	12	0.05	-472.00	28209.00	23550	20220825	-29.17	14000	20221013	19.14	22300	-25.20	20230314	15600	6.92	20230103	23550	-29.17	20220825	14000	19.14	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
127	20230809	110600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	40	2	0.24	80200580	4840	18.32	16410	16860	16410	21450	11580	16530	16570.37	1.46	-668	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2353	-35.11	0.59	12	0.03	-472.00	28209.00	23550	20220825	-29.64	14000	20221013	18.36	22300	-25.70	20230314	15600	6.22	20230103	23550	-29.64	20220825	14000	18.36	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
128	20230809	100551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	90	2	0.54	64903320	3918	14.83	16410	16860	16410	21450	11580	16530	16565.42	1.46	-506	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2361	-35.21	0.59	12	0.03	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
129	20230809	090553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	0	3	0.00	4237600	258	0.98	16410	16530	16410	21450	11580	16530	16424.81	1.46	-14	16916	16722	16626	16432	16336	16675	16385	142	4935	1000	11570	10	1	14202975	2348	-35.02	0.59	12	0.00	-472.00	28209.00	23550	20220825	-29.81	14000	20221013	18.07	22300	-25.87	20230314	15600	5.96	20230103	23550	-29.81	20220825	14000	18.07	20221013	1.38	N	081000	1000	142 억	207605	N	N	35	N	N
130	20230808	160604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	-210	5	-1.25	437479070	26286	105.63	16720	16820	16530	21750	11720	16740	16643.08	1.50	-6397	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2348	-35.02	0.59	12	0.19	-472.00	28209.00	23550	20220825	-29.81	14000	20221013	18.07	22300	-25.87	20230314	15600	5.96	20230103	23550	-29.81	20220825	14000	18.07	20221013	1.37	N	081000	1000	142 억	213692	N	N	35	N	N
131	20230808	150557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	-190	5	-1.14	417564510	25082	100.79	16720	16820	16550	21750	11720	16740	16647.98	1.50	-6117	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2351	-35.06	0.59	12	0.18	-472.00	28209.00	23550	20220825	-29.72	14000	20221013	18.21	22300	-25.78	20230314	15600	6.09	20230103	23550	-29.72	20220825	14000	18.21	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
132	20230808	140554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	-90	5	-0.54	304618080	18276	73.44	16720	16820	16570	21750	11720	16740	16667.66	1.50	-3797	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2365	-35.28	0.59	12	0.13	-472.00	28209.00	23550	20220825	-29.30	14000	20221013	18.93	22300	-25.34	20230314	15600	6.73	20230103	23550	-29.30	20220825	14000	18.93	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
133	20230808	130547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-120	5	-0.72	281238810	16872	67.80	16720	16820	16570	21750	11720	16740	16668.97	1.50	-3520	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2361	-35.21	0.59	12	0.12	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
134	20230808	120553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-120	5	-0.72	246766650	14795	59.45	16720	16820	16570	21750	11720	16740	16679.06	1.50	-3513	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2361	-35.21	0.59	12	0.10	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
135	20230808	110546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-120	5	-0.72	171003950	10234	41.12	16720	16820	16610	21750	11720	16740	16709.40	1.50	-3511	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2361	-35.21	0.59	12	0.07	-472.00	28209.00	23550	20220825	-29.43	14000	20221013	18.71	22300	-25.47	20230314	15600	6.54	20230103	23550	-29.43	20220825	14000	18.71	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
136	20230808	100556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-10	5	-0.06	92690700	5533	22.23	16720	16820	16700	21750	11720	16740	16752.34	1.50	-1085	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2376	-35.44	0.59	12	0.04	-472.00	28209.00	23550	20220825	-28.96	14000	20221013	19.50	22300	-24.98	20230314	15600	7.24	20230103	23550	-28.96	20220825	14000	19.50	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
137	20230808	090556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	0	3	0.00	9161280	547	2.20	16720	16810	16720	21750	11720	16740	16748.23	1.50	59	16966	16852	16736	16622	16506	16795	16565	142	5015	1000	11710	10	1	14202975	2378	-35.47	0.59	12	0.00	-472.00	28209.00	23550	20220825	-28.92	14000	20221013	19.57	22300	-24.93	20230314	15600	7.31	20230103	23550	-28.92	20220825	14000	19.57	20221013	1.37	N	081000	1000	142 억	213692	N	N	14	N	N
138	20230807	160553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	-120	5	-0.71	415386780	24876	156.78	16850	16850	16620	21900	11810	16860	16698.29	1.49	1776	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2378	-35.47	0.59	12	0.18	-472.00	28209.00	23550	20220825	-28.92	14000	20221013	19.57	22300	-24.93	20230314	15600	7.31	20230103	23550	-28.92	20220825	14000	19.57	20221013	1.36	N	081000	1000	142 억	211483	N	N	14	N	N
139	20230807	150552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	-60	5	-0.36	387824820	23230	146.40	16850	16850	16620	21900	11810	16860	16695.00	1.49	1876	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2386	-35.59	0.60	12	0.16	-472.00	28209.00	23550	20220825	-28.66	14000	20221013	20.00	22300	-24.66	20230314	15600	7.69	20230103	23550	-28.66	20220825	14000	20.00	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
140	20230807	140554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	-210	5	-1.25	357931120	21438	135.11	16850	16850	16620	21900	11810	16860	16696.11	1.49	1259	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2365	-35.28	0.59	12	0.15	-472.00	28209.00	23550	20220825	-29.30	14000	20221013	18.93	22300	-25.34	20230314	15600	6.73	20230103	23550	-29.30	20220825	14000	18.93	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
141	20230807	130549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-150	5	-0.89	290088570	17375	109.50	16850	16850	16620	21900	11810	16860	16695.75	1.49	1752	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2373	-35.40	0.59	12	0.12	-472.00	28209.00	23550	20220825	-29.04	14000	20221013	19.36	22300	-25.07	20230314	15600	7.12	20230103	23550	-29.04	20220825	14000	19.36	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
142	20230807	120548	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-130	5	-0.77	258833390	15507	97.73	16850	16850	16620	21900	11810	16860	16691.39	1.49	1310	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2376	-35.44	0.59	12	0.11	-472.00	28209.00	23550	20220825	-28.96	14000	20221013	19.50	22300	-24.98	20230314	15600	7.24	20230103	23550	-28.96	20220825	14000	19.50	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
143	20230807	110544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	-130	5	-0.77	217992350	13066	82.35	16850	16850	16620	21900	11810	16860	16683.94	1.49	355	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2376	-35.44	0.59	12	0.09	-472.00	28209.00	23550	20220825	-28.96	14000	20221013	19.50	22300	-24.98	20230314	15600	7.24	20230103	23550	-28.96	20220825	14000	19.50	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
144	20230807	100550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	-210	5	-1.25	112920910	6775	42.70	16850	16850	16620	21900	11810	16860	16667.29	1.49	-2308	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2365	-35.28	0.59	12	0.05	-472.00	28209.00	23550	20220825	-29.30	14000	20221013	18.93	22300	-25.34	20230314	15600	6.73	20230103	23550	-29.30	20220825	14000	18.93	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
145	20230807	090549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-140	5	-0.83	5064320	302	1.90	16850	16850	16710	21900	11810	16860	16769.27	1.49	-230	17133	16996	16863	16726	16593	16930	16660	142	5045	1000	11800	10	1	14202975	2375	-35.42	0.59	12	0.00	-472.00	28209.00	23550	20220825	-29.00	14000	20221013	19.43	22300	-25.02	20230314	15600	7.18	20230103	23550	-29.00	20220825	14000	19.43	20221013	1.36	N	081000	1000	142 억	211483	N	N	12	N	N
146	20230804	160544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-30	5	-0.18	265774600	15833	41.64	16880	17000	16730	21950	11830	16890	16786.04	1.48	1021	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2395	-35.72	0.60	12	0.11	-472.00	28209.00	23550	20220825	-28.41	14000	20221013	20.43	22300	-24.39	20230314	15600	8.08	20230103	23550	-28.41	20220825	14000	20.43	20221013	1.35	N	081000	1000	142 억	210472	N	N	12	N	N
147	20230804	150545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16810	-80	5	-0.47	255784430	15240	40.08	16880	17000	16730	21950	11830	16890	16783.76	1.48	1156	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2388	-35.61	0.60	12	0.11	-472.00	28209.00	23550	20220825	-28.62	14000	20221013	20.07	22300	-24.62	20230314	15600	7.76	20230103	23550	-28.62	20220825	14000	20.07	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
148	20230804	140552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-130	5	-0.77	217645360	12968	34.11	16880	17000	16730	21950	11830	16890	16783.26	1.48	347	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2380	-35.51	0.59	12	0.09	-472.00	28209.00	23550	20220825	-28.83	14000	20221013	19.71	22300	-24.84	20230314	15600	7.44	20230103	23550	-28.83	20220825	14000	19.71	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
149	20230804	130544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	-110	5	-0.65	182614650	10881	28.62	16880	17000	16730	21950	11830	16890	16782.89	1.48	9	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2383	-35.55	0.59	12	0.08	-472.00	28209.00	23550	20220825	-28.75	14000	20221013	19.86	22300	-24.75	20230314	15600	7.56	20230103	23550	-28.75	20220825	14000	19.86	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
150	20230804	120542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	-150	5	-0.89	158601500	9447	24.85	16880	17000	16730	21950	11830	16890	16788.56	1.48	-93	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2378	-35.47	0.59	12	0.07	-472.00	28209.00	23550	20220825	-28.92	14000	20221013	19.57	22300	-24.93	20230314	15600	7.31	20230103	23550	-28.92	20220825	14000	19.57	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
151	20230804	110547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	-140	5	-0.83	126377870	7522	19.78	16880	17000	16740	21950	11830	16890	16801.10	1.48	182	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2379	-35.49	0.59	12	0.05	-472.00	28209.00	23550	20220825	-28.87	14000	20221013	19.64	22300	-24.89	20230314	15600	7.37	20230103	23550	-28.87	20220825	14000	19.64	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
152	20230804	100540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	-70	5	-0.41	71213300	4234	11.14	16880	17000	16770	21950	11830	16890	16819.39	1.48	-115	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2389	-35.64	0.60	12	0.03	-472.00	28209.00	23550	20220825	-28.58	14000	20221013	20.14	22300	-24.57	20230314	15600	7.82	20230103	23550	-28.58	20220825	14000	20.14	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
153	20230804	090539	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-30	5	-0.18	13292280	788	2.07	16880	17000	16820	21950	11830	16890	16868.38	1.48	-43	17516	17202	16916	16602	16316	17060	16460	142	5060	1000	11820	10	1	14202975	2395	-35.72	0.60	12	0.01	-472.00	28209.00	23550	20220825	-28.41	14000	20221013	20.43	22300	-24.39	20230314	15600	8.08	20230103	23550	-28.41	20220825	14000	20.43	20221013	1.35	N	081000	1000	142 억	210472	N	N	102	N	N
154	20230803	160540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-420	5	-2.43	638224040	37848	143.61	17100	17230	16630	22500	12120	17310	16862.76	1.52	-4644	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2399	-35.78	0.60	12	0.27	-472.00	28209.00	23550	20220825	-28.28	14000	20221013	20.64	22300	-24.26	20230314	15600	8.27	20230103	23550	-28.28	20220825	14000	20.64	20221013	1.35	N	081000	1000	142 억	215918	N	N	102	N	N
155	20230803	150544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-420	5	-2.43	625866700	37118	140.84	17100	17230	16630	22500	12120	17310	16861.54	1.52	-4589	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2399	-35.78	0.60	12	0.26	-472.00	28209.00	23550	20220825	-28.28	14000	20221013	20.64	22300	-24.26	20230314	15600	8.27	20230103	23550	-28.28	20220825	14000	20.64	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
156	20230803	140538	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16890	-420	5	-2.43	591631270	35092	133.15	17100	17230	16630	22500	12120	17310	16859.43	1.52	-4439	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2399	-35.78	0.60	12	0.25	-472.00	28209.00	23550	20220825	-28.28	14000	20221013	20.64	22300	-24.26	20230314	15600	8.27	20230103	23550	-28.28	20220825	14000	20.64	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
157	20230803	130542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-590	5	-3.41	533655120	31633	120.03	17100	17230	16630	22500	12120	17310	16870.20	1.52	-5844	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2375	-35.42	0.59	12	0.22	-472.00	28209.00	23550	20220825	-29.00	14000	20221013	19.43	22300	-25.02	20230314	15600	7.18	20230103	23550	-29.00	20220825	14000	19.43	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
158	20230803	120543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-620	5	-3.58	485388250	28742	109.06	17100	17230	16630	22500	12120	17310	16887.77	1.52	-7064	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2370	-35.36	0.59	12	0.20	-472.00	28209.00	23550	20220825	-29.13	14000	20221013	19.21	22300	-25.16	20230314	15600	6.99	20230103	23550	-29.13	20220825	14000	19.21	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
159	20230803	110537	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	-570	5	-3.29	380161960	22441	85.15	17100	17230	16720	22500	12120	17310	16940.51	1.52	-6079	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2378	-35.47	0.59	12	0.16	-472.00	28209.00	23550	20220825	-28.92	14000	20221013	19.57	22300	-24.93	20230314	15600	7.31	20230103	23550	-28.92	20220825	14000	19.57	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
160	20230803	100536	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	-330	5	-1.91	206360050	12125	46.01	17100	17230	16950	22500	12120	17310	17019.39	1.52	-764	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2412	-35.97	0.60	12	0.09	-472.00	28209.00	23550	20220825	-27.90	14000	20221013	21.29	22300	-23.86	20230314	15600	8.85	20230103	23550	-27.90	20220825	14000	21.29	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
161	20230803	090535	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17000	-310	5	-1.79	65100060	3819	14.49	17100	17230	17000	22500	12120	17310	17046.36	1.52	-313	17916	17612	17326	17022	16736	17765	17175	142	5190	1000	12110	10	1	14202975	2415	-36.02	0.60	12	0.03	-472.00	28209.00	23550	20220825	-27.81	14000	20221013	21.43	22300	-23.77	20230314	15600	8.97	20230103	23550	-27.81	20220825	14000	21.43	20221013	1.35	N	081000	1000	142 억	215918	N	N	60	N	N
162	20230802	160540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	70	2	0.41	456191380	26301	97.83	17240	17630	17040	22400	12070	17240	17345.18	1.52	333	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2459	-36.67	0.61	12	0.19	-472.00	28209.00	23550	20220825	-26.50	14000	20221013	23.64	22300	-22.38	20230314	15600	10.96	20230103	23550	-26.50	20220825	14000	23.64	20221013	1.36	N	081000	1000	142 억	216268	N	N	60	N	N
163	20230802	150547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	0	3	0.00	438874380	25299	94.10	17240	17630	17040	22400	12070	17240	17347.52	1.52	402	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2449	-36.53	0.61	12	0.18	-472.00	28209.00	23550	20220825	-26.79	14000	20221013	23.14	22300	-22.69	20230314	15600	10.51	20230103	23550	-26.79	20220825	14000	23.14	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
164	20230802	140541	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	-120	5	-0.70	412013900	23735	88.29	17240	17630	17040	22400	12070	17240	17358.94	1.52	588	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2432	-36.27	0.61	12	0.17	-472.00	28209.00	23550	20220825	-27.30	14000	20221013	22.29	22300	-23.23	20230314	15600	9.74	20230103	23550	-27.30	20220825	14000	22.29	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
165	20230802	130538	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	-50	5	-0.29	339519450	19503	72.55	17240	17630	17160	22400	12070	17240	17408.62	1.52	714	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2441	-36.42	0.61	12	0.14	-472.00	28209.00	23550	20220825	-27.01	14000	20221013	22.79	22300	-22.91	20230314	15600	10.19	20230103	23550	-27.01	20220825	14000	22.79	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
166	20230802	120534	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	0	3	0.00	310189230	17798	66.20	17240	17630	17200	22400	12070	17240	17428.37	1.52	658	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2449	-36.53	0.61	12	0.13	-472.00	28209.00	23550	20220825	-26.79	14000	20221013	23.14	22300	-22.69	20230314	15600	10.51	20230103	23550	-26.79	20220825	14000	23.14	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
167	20230802	110533	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17500	260	2	1.51	236801860	13561	50.44	17240	17630	17200	22400	12070	17240	17462.06	1.52	1427	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2486	-37.08	0.62	12	0.10	-472.00	28209.00	23550	20220825	-25.69	14000	20221013	25.00	22300	-21.52	20230314	15600	12.18	20230103	23550	-25.69	20220825	14000	25.00	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
168	20230802	100535	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17600	360	2	2.09	138149730	7937	29.52	17240	17600	17200	22400	12070	17240	17405.89	1.52	2532	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2500	-37.29	0.62	12	0.06	-472.00	28209.00	23550	20220825	-25.27	14000	20221013	25.71	22300	-21.08	20230314	15600	12.82	20230103	23550	-25.27	20220825	14000	25.71	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
169	20230802	090535	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17260	20	2	0.12	18584320	1078	4.01	17240	17260	17200	22400	12070	17240	17239.63	1.52	419	17586	17412	17176	17002	16766	17500	17090	142	5165	1000	12060	10	1	14202975	2451	-36.57	0.61	12	0.01	-472.00	28209.00	23550	20220825	-26.71	14000	20221013	23.29	22300	-22.60	20230314	15600	10.64	20230103	23550	-26.71	20220825	14000	23.29	20221013	1.36	N	081000	1000	142 억	216268	N	N	4	N	N
170	20230801	160535	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	210	2	1.23	460013030	26744	78.66	16940	17350	16940	22100	11930	17030	17200.57	1.53	-1386	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2449	-36.53	0.61	12	0.19	-472.00	28209.00	23550	20220825	-26.79	14000	20221013	23.14	22300	-22.69	20230314	15600	10.51	20230103	23550	-26.79	20220825	14000	23.14	20221013	1.37	N	081000	1000	142 억	217633	N	N	4	N	N
171	20230801	150532	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17220	190	2	1.12	448668290	26086	76.72	16940	17350	16940	22100	11930	17030	17199.58	1.53	-1654	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2446	-36.48	0.61	12	0.18	-472.00	28209.00	23550	20220825	-26.88	14000	20221013	23.00	22300	-22.78	20230314	15600	10.38	20230103	23550	-26.88	20220825	14000	23.00	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
172	20230801	140544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17210	180	2	1.06	359557120	20905	61.48	16940	17350	16940	22100	11930	17030	17199.58	1.53	-3171	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2444	-36.46	0.61	12	0.15	-472.00	28209.00	23550	20220825	-26.92	14000	20221013	22.93	22300	-22.83	20230314	15600	10.32	20230103	23550	-26.92	20220825	14000	22.93	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
173	20230801	130531	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	160	2	0.94	287856700	16726	49.19	16940	17350	16940	22100	11930	17030	17210.13	1.53	-1808	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2441	-36.42	0.61	12	0.12	-472.00	28209.00	23550	20220825	-27.01	14000	20221013	22.79	22300	-22.91	20230314	15600	10.19	20230103	23550	-27.01	20220825	14000	22.79	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
174	20230801	120532	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	170	2	1.00	236875740	13762	40.48	16940	17350	16940	22100	11930	17030	17212.30	1.53	-1722	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2443	-36.44	0.61	12	0.10	-472.00	28209.00	23550	20220825	-26.96	14000	20221013	22.86	22300	-22.87	20230314	15600	10.26	20230103	23550	-26.96	20220825	14000	22.86	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
175	20230801	110529	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17290	260	2	1.53	173704520	10098	29.70	16940	17350	16940	22100	11930	17030	17201.87	1.53	169	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2456	-36.63	0.61	12	0.07	-472.00	28209.00	23550	20220825	-26.58	14000	20221013	23.50	22300	-22.47	20230314	15600	10.83	20230103	23550	-26.58	20220825	14000	23.50	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
176	20230801	100534	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17290	260	2	1.53	119436200	6960	20.47	16940	17300	16940	22100	11930	17030	17160.37	1.53	444	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2456	-36.63	0.61	12	0.05	-472.00	28209.00	23550	20220825	-26.58	14000	20221013	23.50	22300	-22.47	20230314	15600	10.83	20230103	23550	-26.58	20220825	14000	23.50	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N
177	20230801	090528	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17160	130	2	0.76	20271850	1191	3.50	16940	17200	16940	22100	11930	17030	17020.86	1.53	257	17610	17320	17110	16820	16610	17465	16965	142	5085	1000	11920	10	1	14202975	2437	-36.36	0.61	12	0.01	-472.00	28209.00	23550	20220825	-27.13	14000	20221013	22.57	22300	-23.05	20230314	15600	10.00	20230103	23550	-27.13	20220825	14000	22.57	20221013	1.37	N	081000	1000	142 억	217633	N	N	11	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History