KissMeData/272550/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	161057	57	100.00	KOSPI	화학	N	N	N	N		N	17000	-120	5	-0.70	128842310	7558	146.13	17170	17170	16980	22250	11990	17120	17047.14	6.35	-970	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2684	21.88	0.74	12	0.05	777.00	22869.00	19600	20230308	-13.27	15300	20221027	11.11	19600	-13.27	20230308	15550	9.32	20230726	19600	-13.27	20230308	15300	11.11	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
3	20230831	151349	57	100.00	KOSPI	화학	N	N	N	N		N	17070	-50	5	-0.29	114501870	6715	129.83	17170	17170	16980	22250	11990	17120	17051.66	6.35	-687	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2695	21.97	0.75	12	0.04	777.00	22869.00	19600	20230308	-12.91	15300	20221027	11.57	19600	-12.91	20230308	15550	9.77	20230726	19600	-12.91	20230308	15300	11.57	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
4	20230831	141503	57	100.00	KOSPI	화학	N	N	N	N		N	17010	-110	5	-0.64	111509940	6539	126.43	17170	17170	16980	22250	11990	17120	17053.06	6.35	-688	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2686	21.89	0.74	12	0.04	777.00	22869.00	19600	20230308	-13.21	15300	20221027	11.18	19600	-13.21	20230308	15550	9.39	20230726	19600	-13.21	20230308	15300	11.18	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
5	20230831	131428	57	100.00	KOSPI	화학	N	N	N	N		N	17000	-120	5	-0.70	106970560	6272	121.27	17170	17170	17000	22250	11990	17120	17055.26	6.35	-577	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2684	21.88	0.74	12	0.04	777.00	22869.00	19600	20230308	-13.27	15300	20221027	11.11	19600	-13.27	20230308	15550	9.32	20230726	19600	-13.27	20230308	15300	11.11	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
6	20230831	121518	57	100.00	KOSPI	화학	N	N	N	N		N	17050	-70	5	-0.41	93210520	5463	105.63	17170	17170	17000	22250	11990	17120	17062.15	6.35	-114	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2692	21.94	0.75	12	0.03	777.00	22869.00	19600	20230308	-13.01	15300	20221027	11.44	19600	-13.01	20230308	15550	9.65	20230726	19600	-13.01	20230308	15300	11.44	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
7	20230831	111949	57	100.00	KOSPI	화학	N	N	N	N		N	17030	-90	5	-0.53	80995440	4745	91.74	17170	17170	17010	22250	11990	17120	17069.64	6.35	16	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2689	21.92	0.74	12	0.03	777.00	22869.00	19600	20230308	-13.11	15300	20221027	11.31	19600	-13.11	20230308	15550	9.52	20230726	19600	-13.11	20230308	15300	11.31	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
8	20230831	101607	57	100.00	KOSPI	화학	N	N	N	N		N	17050	-70	5	-0.41	54903850	3214	62.14	17170	17170	17040	22250	11990	17120	17082.72	6.35	15	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2692	21.94	0.75	12	0.02	777.00	22869.00	19600	20230308	-13.01	15300	20221027	11.44	19600	-13.01	20230308	15550	9.65	20230726	19600	-13.01	20230308	15300	11.44	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
9	20230831	091436	57	100.00	KOSPI	화학	N	N	N	N		N	17050	-70	5	-0.41	7984330	467	9.03	17170	17170	17040	22250	11990	17120	17097.07	6.35	-290	17220	17170	17110	17060	17000	17195	17085	789	5130	5000	12320	10	1	15788671	2692	21.94	0.75	12	0.00	777.00	22869.00	19600	20230308	-13.01	15300	20221027	11.44	19600	-13.01	20230308	15550	9.65	20230726	19600	-13.01	20230308	15300	11.44	20221027	0.17	N	272550	5000	789 억	1003053	N	N	1	N	N
10	20230830	161101	57	100.00	KOSPI	화학	N	N	N	N		N	17120	60	2	0.35	79789990	4664	71.45	17070	17160	17050	22150	11950	17060	17107.63	6.34	1117	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2703	22.03	0.75	12	0.03	777.00	22869.00	19600	20230308	-12.65	15300	20221027	11.90	19600	-12.65	20230308	15550	10.10	20230726	19600	-12.65	20230308	15300	11.90	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
11	20230830	151325	57	100.00	KOSPI	화학	N	N	N	N		N	17110	50	2	0.29	75407980	4408	67.52	17070	17160	17050	22150	11950	17060	17107.07	6.34	1131	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2701	22.02	0.75	12	0.03	777.00	22869.00	19600	20230308	-12.70	15300	20221027	11.83	19600	-12.70	20230308	15550	10.03	20230726	19600	-12.70	20230308	15300	11.83	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
12	20230830	141418	57	100.00	KOSPI	화학	N	N	N	N		N	17130	70	2	0.41	69570040	4067	62.30	17070	17160	17050	22150	11950	17060	17105.98	6.34	1177	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2705	22.05	0.75	12	0.03	777.00	22869.00	19600	20230308	-12.60	15300	20221027	11.96	19600	-12.60	20230308	15550	10.16	20230726	19600	-12.60	20230308	15300	11.96	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
13	20230830	131409	57	100.00	KOSPI	화학	N	N	N	N		N	17150	90	2	0.53	63896030	3736	57.23	17070	17160	17050	22150	11950	17060	17102.79	6.34	1230	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2708	22.07	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.50	15300	20221027	12.09	19600	-12.50	20230308	15550	10.29	20230726	19600	-12.50	20230308	15300	12.09	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
14	20230830	121422	57	100.00	KOSPI	화학	N	N	N	N		N	17140	80	2	0.47	60706810	3550	54.38	17070	17160	17050	22150	11950	17060	17100.51	6.34	1231	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2706	22.06	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.55	15300	20221027	12.03	19600	-12.55	20230308	15550	10.23	20230726	19600	-12.55	20230308	15300	12.03	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
15	20230830	111937	57	100.00	KOSPI	화학	N	N	N	N		N	17150	90	2	0.53	37743060	2208	33.82	17070	17160	17050	22150	11950	17060	17093.78	6.34	208	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2708	22.07	0.75	12	0.01	777.00	22869.00	19600	20230308	-12.50	15300	20221027	12.09	19600	-12.50	20230308	15550	10.29	20230726	19600	-12.50	20230308	15300	12.09	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
16	20230830	101504	57	100.00	KOSPI	화학	N	N	N	N		N	17060	0	3	0.00	20704460	1213	18.58	17070	17110	17050	22150	11950	17060	17068.80	6.34	24	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2694	21.96	0.75	12	0.01	777.00	22869.00	19600	20230308	-12.96	15300	20221027	11.50	19600	-12.96	20230308	15550	9.71	20230726	19600	-12.96	20230308	15300	11.50	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
17	20230830	091404	57	100.00	KOSPI	화학	N	N	N	N		N	17070	10	2	0.06	1228550	72	1.10	17070	17080	17060	22150	11950	17060	17063.19	6.34	21	17326	17192	17056	16922	16786	17260	16990	789	5090	5000	12280	10	1	15788671	2695	21.97	0.75	12	0.00	777.00	22869.00	19600	20230308	-12.91	15300	20221027	11.57	19600	-12.91	20230308	15550	9.77	20230726	19600	-12.91	20230308	15300	11.57	20221027	0.17	N	272550	5000	789 억	1001731	N	N	1	N	N
18	20230829	161056	57	100.00	KOSPI	화학	N	N	N	N		N	17060	10	2	0.06	111133890	6524	131.45	16990	17190	16920	22150	11940	17050	17034.62	6.34	384	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2694	21.96	0.75	12	0.04	777.00	22869.00	19600	20230308	-12.96	15300	20221027	11.50	19600	-12.96	20230308	15550	9.71	20230726	19600	-12.96	20230308	15300	11.50	20221027	0.17	N	272550	5000	789 억	1001356	N	N	1	N	N
19	20230829	151333	57	100.00	KOSPI	화학	N	N	N	N		N	17030	-20	5	-0.12	105846100	6214	125.21	16990	17190	16920	22150	11940	17050	17033.49	6.34	375	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2689	21.92	0.74	12	0.04	777.00	22869.00	19600	20230308	-13.11	15300	20221027	11.31	19600	-13.11	20230308	15550	9.52	20230726	19600	-13.11	20230308	15300	11.31	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
20	20230829	141508	57	100.00	KOSPI	화학	N	N	N	N		N	16960	-90	5	-0.53	82128600	4819	97.10	16990	17190	16920	22150	11940	17050	17042.66	6.34	133	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2678	21.83	0.74	12	0.03	777.00	22869.00	19600	20230308	-13.47	15300	20221027	10.85	19600	-13.47	20230308	15550	9.07	20230726	19600	-13.47	20230308	15300	10.85	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
21	20230829	131402	57	100.00	KOSPI	화학	N	N	N	N		N	17040	-10	5	-0.06	75707210	4441	89.48	16990	17190	16920	22150	11940	17050	17047.33	6.34	139	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2690	21.93	0.75	12	0.03	777.00	22869.00	19600	20230308	-13.06	15300	20221027	11.37	19600	-13.06	20230308	15550	9.58	20230726	19600	-13.06	20230308	15300	11.37	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
22	20230829	121459	57	100.00	KOSPI	화학	N	N	N	N		N	17120	70	2	0.41	29268860	1711	34.48	16990	17190	16990	22150	11940	17050	17106.29	6.34	49	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2703	22.03	0.75	12	0.01	777.00	22869.00	19600	20230308	-12.65	15300	20221027	11.90	19600	-12.65	20230308	15550	10.10	20230726	19600	-12.65	20230308	15300	11.90	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
23	20230829	112156	57	100.00	KOSPI	화학	N	N	N	N		N	17110	60	2	0.35	24973480	1460	29.42	16990	17190	16990	22150	11940	17050	17105.12	6.34	201	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2701	22.02	0.75	12	0.01	777.00	22869.00	19600	20230308	-12.70	15300	20221027	11.83	19600	-12.70	20230308	15550	10.03	20230726	19600	-12.70	20230308	15300	11.83	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
24	20230829	101557	57	100.00	KOSPI	화학	N	N	N	N		N	17150	100	2	0.59	20806600	1217	24.52	16990	17190	16990	22150	11940	17050	17096.63	6.34	187	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2708	22.07	0.75	12	0.01	777.00	22869.00	19600	20230308	-12.50	15300	20221027	12.09	19600	-12.50	20230308	15550	10.29	20230726	19600	-12.50	20230308	15300	12.09	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
25	20230829	091037	57	100.00	KOSPI	화학	N	N	N	N		N	17140	90	2	0.53	8427550	495	9.97	16990	17140	16990	22150	11940	17050	17025.35	6.34	205	17390	17220	17110	16940	16830	17305	17025	789	5100	5000	12270	10	1	15788671	2706	22.06	0.75	12	0.00	777.00	22869.00	19600	20230308	-12.55	15300	20221027	12.03	19600	-12.55	20230308	15550	10.23	20230726	19600	-12.55	20230308	15300	12.03	20221027	0.17	N	272550	5000	789 억	1001356	N	N	0	N	N
26	20230828	161024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17050	50	2	0.29	85076880	4950	67.41	17000	17280	17000	22100	11900	17000	17187.30	6.36	-2459	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2692	21.94	0.75	12	0.03	777.00	22869.00	19600	20230308	-13.01	15300	20221027	11.44	19600	-13.01	20230308	15550	9.65	20230726	19600	-13.01	20230308	15300	11.44	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
27	20230828	151034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	100	2	0.59	76944030	4473	60.92	17000	17280	17000	22100	11900	17000	17201.88	6.36	-2425	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2700	22.01	0.75	12	0.03	777.00	22869.00	19600	20230308	-12.76	15300	20221027	11.76	19600	-12.76	20230308	15550	9.97	20230726	19600	-12.76	20230308	15300	11.76	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
28	20230828	141037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	100	2	0.59	70559640	4100	55.84	17000	17280	17000	22100	11900	17000	17209.67	6.36	-2294	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2700	22.01	0.75	12	0.03	777.00	22869.00	19600	20230308	-12.76	15300	20221027	11.76	19600	-12.76	20230308	15550	9.97	20230726	19600	-12.76	20230308	15300	11.76	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
29	20230828	131046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	140	2	0.82	65985710	3833	52.20	17000	17280	17000	22100	11900	17000	17215.16	6.36	-2167	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2706	22.06	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.55	15300	20221027	12.03	19600	-12.55	20230308	15550	10.23	20230726	19600	-12.55	20230308	15300	12.03	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
30	20230828	121036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	90	2	0.53	63267750	3674	50.03	17000	17280	17000	22100	11900	17000	17220.40	6.36	-2236	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2698	21.99	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.81	15300	20221027	11.70	19600	-12.81	20230308	15550	9.90	20230726	19600	-12.81	20230308	15300	11.70	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
31	20230828	111033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17110	110	2	0.65	60119740	3490	47.53	17000	17280	17000	22100	11900	17000	17226.29	6.36	-2241	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2701	22.02	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.70	15300	20221027	11.83	19600	-12.70	20230308	15550	10.03	20230726	19600	-12.70	20230308	15300	11.83	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
32	20230828	101023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	90	2	0.53	50937940	2953	40.22	17000	17280	17000	22100	11900	17000	17249.56	6.36	-2255	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2698	21.99	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.81	15300	20221027	11.70	19600	-12.81	20230308	15550	9.90	20230726	19600	-12.81	20230308	15300	11.70	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
33	20230828	091036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17200	200	2	1.18	41338690	2393	32.59	17000	17280	17000	22100	11900	17000	17274.84	6.36	-2237	17246	17122	17026	16902	16806	17075	16855	789	5100	5000	12240	10	1	15788671	2716	22.14	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.24	15300	20221027	12.42	19600	-12.24	20230308	15550	10.61	20230726	19600	-12.24	20230308	15300	12.42	20221027	0.21	N	272550	5000	789 억	1003696	N	N	1	N	N
34	20230825	161028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17000	-90	5	-0.53	125155950	7343	51.52	17070	17150	16930	22200	11970	17090	17044.25	6.36	28	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2684	21.88	0.74	12	0.05	777.00	22869.00	19700	20220824	-13.71	15300	20221027	11.11	19600	-13.27	20230308	15550	9.32	20230726	19600	-13.27	20230308	15300	11.11	20221027	0.21	N	272550	5000	789 억	1003657	N	N	1	N	N
35	20230825	151035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16990	-100	5	-0.59	122997090	7216	50.63	17070	17150	16930	22200	11970	17090	17045.05	6.36	8	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2682	21.87	0.74	12	0.05	777.00	22869.00	19700	20220824	-13.76	15300	20221027	11.05	19600	-13.32	20230308	15550	9.26	20230726	19600	-13.32	20230308	15300	11.05	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
36	20230825	141033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17040	-50	5	-0.29	84323960	4941	34.67	17070	17150	16990	22200	11970	17090	17066.17	6.36	564	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2690	21.93	0.75	12	0.03	777.00	22869.00	19700	20220824	-13.50	15300	20221027	11.37	19600	-13.06	20230308	15550	9.58	20230726	19600	-13.06	20230308	15300	11.37	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
37	20230825	131028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17050	-40	5	-0.23	81575770	4780	33.54	17070	17150	16990	22200	11970	17090	17066.06	6.36	600	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2692	21.94	0.75	12	0.03	777.00	22869.00	19700	20220824	-13.45	15300	20221027	11.44	19600	-13.01	20230308	15550	9.65	20230726	19600	-13.01	20230308	15300	11.44	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
38	20230825	121030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17080	-10	5	-0.06	80194700	4699	32.97	17070	17150	16990	22200	11970	17090	17066.33	6.36	648	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2697	21.98	0.75	12	0.03	777.00	22869.00	19700	20220824	-13.30	15300	20221027	11.63	19600	-12.86	20230308	15550	9.84	20230726	19600	-12.86	20230308	15300	11.63	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
39	20230825	111029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17020	-70	5	-0.41	75939450	4450	31.22	17070	17150	16990	22200	11970	17090	17065.04	6.36	625	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2687	21.90	0.74	12	0.03	777.00	22869.00	19700	20220824	-13.60	15300	20221027	11.24	19600	-13.16	20230308	15550	9.45	20230726	19600	-13.16	20230308	15300	11.24	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
40	20230825	101035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	50	2	0.29	15944340	934	6.55	17070	17150	16990	22200	11970	17090	17071.03	6.36	336	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2706	22.06	0.75	12	0.01	777.00	22869.00	19700	20220824	-12.99	15300	20221027	12.03	19600	-12.55	20230308	15550	10.23	20230726	19600	-12.55	20230308	15300	12.03	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
41	20230825	091027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17080	-10	5	-0.06	5788100	339	2.38	17070	17090	17070	22200	11970	17090	17074.04	6.36	-94	17396	17242	17076	16922	16756	17160	16840	789	5110	5000	12300	10	1	15788671	2697	21.98	0.75	12	0.00	777.00	22869.00	19700	20220824	-13.30	15300	20221027	11.63	19600	-12.86	20230308	15550	9.84	20230726	19600	-12.86	20230308	15300	11.63	20221027	0.21	N	272550	5000	789 억	1003657	N	N	2	N	N
42	20230824	161023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	-150	5	-0.87	241566850	14192	118.35	17120	17230	16910	22400	12070	17240	17021.34	6.33	-905	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2698	21.99	0.75	12	0.09	777.00	22869.00	19800	20220823	-13.69	15300	20221027	11.70	19600	-12.81	20230308	15550	9.90	20230726	19700	-13.25	20220824	15300	11.70	20221027	0.23	N	272550	5000	789 억	999436	N	N	2	N	N
43	20230824	151020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	-150	5	-0.87	237536040	13956	116.38	17120	17230	16910	22400	12070	17240	17020.35	6.33	-928	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2698	21.99	0.75	12	0.09	777.00	22869.00	19800	20220823	-13.69	15300	20221027	11.70	19600	-12.81	20230308	15550	9.90	20230726	19700	-13.25	20220824	15300	11.70	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
44	20230824	141022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17100	-140	5	-0.81	131682480	7733	64.48	17120	17230	16910	22400	12070	17240	17028.64	6.33	-1207	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2700	22.01	0.75	12	0.05	777.00	22869.00	19800	20220823	-13.64	15300	20221027	11.76	19600	-12.76	20230308	15550	9.97	20230726	19700	-13.20	20220824	15300	11.76	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
45	20230824	131026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17030	-210	5	-1.22	102849520	6039	50.36	17120	17230	16910	22400	12070	17240	17030.89	6.33	-1526	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2689	21.92	0.74	12	0.04	777.00	22869.00	19800	20220823	-13.99	15300	20221027	11.31	19600	-13.11	20230308	15550	9.52	20230726	19700	-13.55	20220824	15300	11.31	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
46	20230824	121029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17010	-230	5	-1.33	83709070	4916	40.99	17120	17230	16910	22400	12070	17240	17027.88	6.33	-1790	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2686	21.89	0.74	12	0.03	777.00	22869.00	19800	20220823	-14.09	15300	20221027	11.18	19600	-13.21	20230308	15550	9.39	20230726	19700	-13.65	20220824	15300	11.18	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
47	20230824	111023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16930	-310	5	-1.80	68929450	4044	33.72	17120	17230	16910	22400	12070	17240	17044.87	6.33	-1551	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2673	21.79	0.74	12	0.03	777.00	22869.00	19800	20220823	-14.49	15300	20221027	10.65	19600	-13.62	20230308	15550	8.87	20230726	19700	-14.06	20220824	15300	10.65	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
48	20230824	101020	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16950	-290	5	-1.68	55840170	3271	27.28	17120	17230	16950	22400	12070	17240	17071.28	6.33	-1409	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2676	21.81	0.74	12	0.02	777.00	22869.00	19800	20220823	-14.39	15300	20221027	10.78	19600	-13.52	20230308	15550	9.00	20230726	19700	-13.96	20220824	15300	10.78	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
49	20230824	091023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17000	-240	5	-1.39	14365380	843	7.03	17120	17120	17000	22400	12070	17240	17040.78	6.33	-292	17586	17412	17116	16942	16646	17500	17030	789	5160	5000	12410	10	1	15788671	2684	21.88	0.74	12	0.01	777.00	22869.00	19800	20220823	-14.14	15300	20221027	11.11	19600	-13.27	20230308	15550	9.32	20230726	19700	-13.71	20220824	15300	11.11	20221027	0.23	N	272550	5000	789 억	999436	N	N	3	N	N
50	20230823	161018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17240	220	2	1.29	202934240	11902	65.26	17140	17290	16820	22100	11920	17020	17049.71	6.34	-768	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2722	22.19	0.75	12	0.08	777.00	22869.00	19900	20220822	-13.37	15300	20221027	12.68	19600	-12.04	20230308	15550	10.87	20230726	19800	-12.93	20220823	15300	12.68	20221027	0.20	N	272550	5000	789 억	1000292	N	N	3	N	N
51	20230823	151016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17020	0	3	0.00	192114150	11271	61.80	17140	17290	16820	22100	11920	17020	17045.00	6.34	-514	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2687	21.90	0.74	12	0.07	777.00	22869.00	19900	20220822	-14.47	15300	20221027	11.24	19600	-13.16	20230308	15550	9.45	20230726	19800	-14.04	20220823	15300	11.24	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
52	20230823	141025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17180	160	2	0.94	170118440	9992	54.78	17140	17280	16820	22100	11920	17020	17025.46	6.34	92	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2712	22.11	0.75	12	0.06	777.00	22869.00	19900	20220822	-13.67	15300	20221027	12.29	19600	-12.35	20230308	15550	10.48	20230726	19800	-13.23	20220823	15300	12.29	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
53	20230823	131016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17070	50	2	0.29	153031880	8995	49.32	17140	17280	16820	22100	11920	17020	17012.99	6.34	470	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2695	21.97	0.75	12	0.06	777.00	22869.00	19900	20220822	-14.22	15300	20221027	11.57	19600	-12.91	20230308	15550	9.77	20230726	19800	-13.79	20220823	15300	11.57	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
54	20230823	121024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17210	190	2	1.12	98608550	5820	31.91	17140	17240	16820	22100	11920	17020	16943.05	6.34	373	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2717	22.15	0.75	12	0.04	777.00	22869.00	19900	20220822	-13.52	15300	20221027	12.48	19600	-12.19	20230308	15550	10.68	20230726	19800	-13.08	20220823	15300	12.48	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
55	20230823	111018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17010	-10	5	-0.06	77469870	4585	25.14	17140	17140	16820	22100	11920	17020	16896.37	6.34	340	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2686	21.89	0.74	12	0.03	777.00	22869.00	19900	20220822	-14.52	15300	20221027	11.18	19600	-13.21	20230308	15550	9.39	20230726	19800	-14.09	20220823	15300	11.18	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
56	20230823	101018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16880	-140	5	-0.82	57249810	3389	18.58	17140	17140	16820	22100	11920	17020	16892.83	6.34	44	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2665	21.72	0.74	12	0.02	777.00	22869.00	19900	20220822	-15.18	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19800	-14.75	20220823	15300	10.33	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
57	20230823	091027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16910	-110	5	-0.65	2014000	118	0.65	17140	17140	16910	22100	11920	17020	17067.80	6.34	-72	17273	17146	16953	16826	16633	17050	16730	789	5080	5000	12250	10	1	15788671	2670	21.76	0.74	12	0.00	777.00	22869.00	19900	20220822	-15.03	15300	20221027	10.52	19600	-13.72	20230308	15550	8.75	20230726	19800	-14.60	20220823	15300	10.52	20221027	0.20	N	272550	5000	789 억	1000292	N	N	4	N	N
58	20230822	161013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17020	20	2	0.12	307023440	18239	72.95	17080	17080	16760	22100	11900	17000	16832.96	6.27	6288	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2687	21.90	0.74	12	0.12	777.00	22869.00	20150	20220819	-15.53	15300	20221027	11.24	19600	-13.16	20230308	15550	9.45	20230726	19900	-14.47	20220822	15300	11.24	20221027	0.20	N	272550	5000	789 억	989997	N	N	4	N	N
59	20230822	151014	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16880	-120	5	-0.71	297884630	17701	70.80	17080	17080	16760	22100	11900	17000	16828.69	6.27	6291	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2665	21.72	0.74	12	0.11	777.00	22869.00	20150	20220819	-16.23	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19900	-15.18	20220822	15300	10.33	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
60	20230822	141014	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16890	-110	5	-0.65	289920840	17229	68.91	17080	17080	16760	22100	11900	17000	16827.49	6.27	6007	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2667	21.74	0.74	12	0.11	777.00	22869.00	20150	20220819	-16.18	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19900	-15.13	20220822	15300	10.39	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
61	20230822	131011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16930	-70	5	-0.41	284728060	16922	67.68	17080	17080	16760	22100	11900	17000	16825.91	6.27	5931	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2673	21.79	0.74	12	0.11	777.00	22869.00	20150	20220819	-15.98	15300	20221027	10.65	19600	-13.62	20230308	15550	8.87	20230726	19900	-14.92	20220822	15300	10.65	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
62	20230822	120958	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16900	-100	5	-0.59	269719510	16035	64.13	17080	17080	16760	22100	11900	17000	16820.67	6.27	5611	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2668	21.75	0.74	12	0.10	777.00	22869.00	20150	20220819	-16.13	15300	20221027	10.46	19600	-13.78	20230308	15550	8.68	20230726	19900	-15.08	20220822	15300	10.46	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
63	20230822	111011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16890	-110	5	-0.65	59386200	3520	14.08	17080	17080	16760	22100	11900	17000	16871.08	6.27	-559	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2667	21.74	0.74	12	0.02	777.00	22869.00	20150	20220819	-16.18	15300	20221027	10.39	19600	-13.83	20230308	15550	8.62	20230726	19900	-15.13	20220822	15300	10.39	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
64	20230822	101008	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17030	30	2	0.18	42527220	2525	10.10	17080	17080	16760	22100	11900	17000	16842.46	6.27	193	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2689	21.92	0.74	12	0.02	777.00	22869.00	20150	20220819	-15.48	15300	20221027	11.31	19600	-13.11	20230308	15550	9.52	20230726	19900	-14.42	20220822	15300	11.31	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
65	20230822	091008	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16830	-170	5	-1.00	6897300	408	1.63	17080	17080	16830	22100	11900	17000	16905.15	6.27	-33	17793	17396	17083	16686	16373	17240	16530	789	5100	5000	12240	10	1	15788671	2657	21.66	0.74	12	0.00	777.00	22869.00	20150	20220819	-16.48	15300	20221027	10.00	19600	-14.13	20230308	15550	8.23	20230726	19900	-15.43	20220822	15300	10.00	20221027	0.20	N	272550	5000	789 억	989997	N	N	6	N	N
66	20230821	161006	57	100.00	KOSPI	화학	N	N	N	N		N	17000	-300	5	-1.73	422059410	24922	239.54	17340	17480	16770	22450	12110	17300	16935.21	6.24	3292	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2684	21.88	0.74	12	0.16	777.00	22869.00	20150	20220819	-15.63	15300	20221027	11.11	19600	-13.27	20230308	15550	9.32	20230726	19900	-14.57	20220822	15300	11.11	20221027	0.22	N	272550	5000	789 억	985997	N	N	6	N	N
67	20230821	151012	57	100.00	KOSPI	화학	N	N	N	N		N	16840	-460	5	-2.66	415638350	24543	235.90	17340	17480	16770	22450	12110	17300	16935.11	6.24	3250	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2659	21.67	0.74	12	0.16	777.00	22869.00	20150	20220819	-16.43	15300	20221027	10.07	19600	-14.08	20230308	15550	8.30	20230726	19900	-15.38	20220822	15300	10.07	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
68	20230821	141008	57	100.00	KOSPI	화학	N	N	N	N		N	16840	-460	5	-2.66	383138000	22614	217.36	17340	17480	16770	22450	12110	17300	16942.51	6.24	3018	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2659	21.67	0.74	12	0.14	777.00	22869.00	20150	20220819	-16.43	15300	20221027	10.07	19600	-14.08	20230308	15550	8.30	20230726	19900	-15.38	20220822	15300	10.07	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
69	20230821	131020	57	100.00	KOSPI	화학	N	N	N	N		N	16860	-440	5	-2.54	329592080	19433	186.78	17340	17480	16770	22450	12110	17300	16960.43	6.24	3129	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2662	21.70	0.74	12	0.12	777.00	22869.00	20150	20220819	-16.33	15300	20221027	10.20	19600	-13.98	20230308	15550	8.42	20230726	19900	-15.28	20220822	15300	10.20	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
70	20230821	121017	57	100.00	KOSPI	화학	N	N	N	N		N	16850	-450	5	-2.60	247174490	14531	139.67	17340	17480	16800	22450	12110	17300	17010.15	6.24	1318	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2660	21.69	0.74	12	0.09	777.00	22869.00	20150	20220819	-16.38	15300	20221027	10.13	19600	-14.03	20230308	15550	8.36	20230726	19900	-15.33	20220822	15300	10.13	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
71	20230821	111008	57	100.00	KOSPI	화학	N	N	N	N		N	16880	-420	5	-2.43	198420670	11638	111.86	17340	17480	16860	22450	12110	17300	17049.38	6.24	1428	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2665	21.72	0.74	12	0.07	777.00	22869.00	20150	20220819	-16.23	15300	20221027	10.33	19600	-13.88	20230308	15550	8.55	20230726	19900	-15.18	20220822	15300	10.33	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
72	20230821	101006	57	100.00	KOSPI	화학	N	N	N	N		N	17090	-210	5	-1.21	105090310	6124	58.86	17340	17480	17000	22450	12110	17300	17160.40	6.24	1384	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2698	21.99	0.75	12	0.04	777.00	22869.00	20150	20220819	-15.19	15300	20221027	11.70	19600	-12.81	20230308	15550	9.90	20230726	19900	-14.12	20220822	15300	11.70	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
73	20230821	091016	57	100.00	KOSPI	화학	N	N	N	N		N	17480	180	2	1.04	1726790	99	0.95	17340	17480	17340	22450	12110	17300	17442.32	6.24	5	17720	17510	17330	17120	16940	17420	17030	789	5150	5000	12450	10	1	15788671	2760	22.50	0.76	12	0.00	777.00	22869.00	20150	20220819	-13.25	15300	20221027	14.25	19600	-10.82	20230308	15550	12.41	20230726	19900	-12.16	20220822	15300	14.25	20221027	0.22	N	272550	5000	789 억	985997	N	N	8	N	N
74	20230818	161007	57	100.00	KOSPI	화학	N	N	N	N		N	17300	-240	5	-1.37	180154960	10401	42.52	17540	17540	17150	22800	12280	17540	17320.93	6.25	-121	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2731	22.27	0.76	12	0.07	777.00	22869.00	20150	20220817	-14.14	15300	20221027	13.07	19600	-11.73	20230308	15550	11.25	20230726	20150	-14.14	20220819	15300	13.07	20221027	0.23	N	272550	5000	789 억	986754	N	N	8	N	N
75	20230818	150958	57	100.00	KOSPI	화학	N	N	N	N		N	17300	-240	5	-1.37	166699690	9623	39.34	17540	17540	17150	22800	12280	17540	17323.05	6.25	-169	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2731	22.27	0.76	12	0.06	777.00	22869.00	20150	20220817	-14.14	15300	20221027	13.07	19600	-11.73	20230308	15550	11.25	20230726	20150	-14.14	20220819	15300	13.07	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
76	20230818	141007	57	100.00	KOSPI	화학	N	N	N	N		N	17290	-250	5	-1.43	146134640	8432	34.47	17540	17540	17150	22800	12280	17540	17330.96	6.25	233	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2730	22.25	0.76	12	0.05	777.00	22869.00	20150	20220817	-14.19	15300	20221027	13.01	19600	-11.79	20230308	15550	11.19	20230726	20150	-14.19	20220819	15300	13.01	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
77	20230818	130959	57	100.00	KOSPI	화학	N	N	N	N		N	17410	-130	5	-0.74	116957750	6753	27.61	17540	17540	17150	22800	12280	17540	17319.38	6.25	-71	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2749	22.41	0.76	12	0.04	777.00	22869.00	20150	20220817	-13.60	15300	20221027	13.79	19600	-11.17	20230308	15550	11.96	20230726	20150	-13.60	20220819	15300	13.79	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
78	20230818	121010	57	100.00	KOSPI	화학	N	N	N	N		N	17430	-110	5	-0.63	87222400	5041	20.61	17540	17540	17150	22800	12280	17540	17302.60	6.25	-752	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2752	22.43	0.76	12	0.03	777.00	22869.00	20150	20220817	-13.50	15300	20221027	13.92	19600	-11.07	20230308	15550	12.09	20230726	20150	-13.50	20220819	15300	13.92	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
79	20230818	111001	57	100.00	KOSPI	화학	N	N	N	N		N	17420	-120	5	-0.68	62431610	3616	14.78	17540	17540	17150	22800	12280	17540	17265.38	6.25	135	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2750	22.42	0.76	12	0.02	777.00	22869.00	20150	20220817	-13.55	15300	20221027	13.86	19600	-11.12	20230308	15550	12.03	20230726	20150	-13.55	20220819	15300	13.86	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
80	20230818	101008	57	100.00	KOSPI	화학	N	N	N	N		N	17170	-370	5	-2.11	51895700	3006	12.29	17540	17540	17150	22800	12280	17540	17264.04	6.25	274	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2711	22.10	0.75	12	0.02	777.00	22869.00	20150	20220817	-14.79	15300	20221027	12.22	19600	-12.40	20230308	15550	10.42	20230726	20150	-14.79	20220819	15300	12.22	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
81	20230818	091011	57	100.00	KOSPI	화학	N	N	N	N		N	17260	-280	5	-1.60	6767670	388	1.59	17540	17540	17260	22800	12280	17540	17442.45	6.25	-44	18026	17782	17446	17202	16866	17615	17035	789	5260	5000	12620	10	1	15788671	2725	22.21	0.75	12	0.00	777.00	22869.00	20150	20220817	-14.34	15300	20221027	12.81	19600	-11.94	20230308	15550	11.00	20230726	20150	-14.34	20220819	15300	12.81	20221027	0.23	N	272550	5000	789 억	986754	N	N	24	N	N
82	20230817	161007	57	100.00	KOSPI	화학	N	N	N	N		N	17540	-180	5	-1.02	424602890	24370	36.57	17650	17690	17110	23000	12410	17720	17423.18	6.24	1376	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2769	22.57	0.77	12	0.15	777.00	22869.00	20150	20220816	-12.95	15300	20221027	14.64	19600	-10.51	20230308	15550	12.80	20230726	20150	-12.95	20220817	15300	14.64	20221027	0.17	N	272550	5000	789 억	985138	N	N	24	N	N
83	20230817	151013	57	100.00	KOSPI	화학	N	N	N	N		N	17420	-300	5	-1.69	410029390	23538	35.32	17650	17690	17110	23000	12410	17720	17419.89	6.24	1511	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2750	22.42	0.76	12	0.15	777.00	22869.00	20150	20220816	-13.55	15300	20221027	13.86	19600	-11.12	20230308	15550	12.03	20230726	20150	-13.55	20220817	15300	13.86	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
84	20230817	141004	57	100.00	KOSPI	화학	N	N	N	N		N	17440	-280	5	-1.58	362305980	20808	31.23	17650	17690	17110	23000	12410	17720	17411.86	6.24	2515	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2754	22.45	0.76	12	0.13	777.00	22869.00	20150	20220816	-13.45	15300	20221027	13.99	19600	-11.02	20230308	15550	12.15	20230726	20150	-13.45	20220817	15300	13.99	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
85	20230817	131001	57	100.00	KOSPI	화학	N	N	N	N		N	17580	-140	5	-0.79	326482600	18750	28.14	17650	17690	17110	23000	12410	17720	17412.41	6.24	2670	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2776	22.63	0.77	12	0.12	777.00	22869.00	20150	20220816	-12.75	15300	20221027	14.90	19600	-10.31	20230308	15550	13.05	20230726	20150	-12.75	20220817	15300	14.90	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
86	20230817	121005	57	100.00	KOSPI	화학	N	N	N	N		N	17580	-140	5	-0.79	294504440	16934	25.41	17650	17690	17110	23000	12410	17720	17391.31	6.24	3593	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2776	22.63	0.77	12	0.11	777.00	22869.00	20150	20220816	-12.75	15300	20221027	14.90	19600	-10.31	20230308	15550	13.05	20230726	20150	-12.75	20220817	15300	14.90	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
87	20230817	111005	57	100.00	KOSPI	화학	N	N	N	N		N	17410	-310	5	-1.75	182826010	10556	15.84	17650	17690	17110	23000	12410	17720	17319.63	6.24	1139	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2749	22.41	0.76	12	0.07	777.00	22869.00	20150	20220816	-13.60	15300	20221027	13.79	19600	-11.17	20230308	15550	11.96	20230726	20150	-13.60	20220817	15300	13.79	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
88	20230817	101000	57	100.00	KOSPI	화학	N	N	N	N		N	17400	-320	5	-1.81	141542170	8180	12.28	17650	17690	17110	23000	12410	17720	17303.44	6.24	1127	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2747	22.39	0.76	12	0.05	777.00	22869.00	20150	20220816	-13.65	15300	20221027	13.73	19600	-11.22	20230308	15550	11.90	20230726	20150	-13.65	20220817	15300	13.73	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
89	20230817	090959	57	100.00	KOSPI	화학	N	N	N	N		N	17210	-510	5	-2.88	22576560	1293	1.94	17650	17690	17210	23000	12410	17720	17460.60	6.24	216	19120	18420	17610	16910	16100	18015	16505	789	5295	5000	12750	10	1	15788671	2717	22.15	0.75	12	0.01	777.00	22869.00	20150	20220816	-14.59	15300	20221027	12.48	19600	-12.19	20230308	15550	10.68	20230726	20150	-14.59	20220817	15300	12.48	20221027	0.17	N	272550	5000	789 억	985138	N	N	1	N	N
90	20230816	161004	57	100.00	KOSPI	화학	N	N	N	N		N	17720	-590	5	-3.22	1160983550	65910	23.95	18300	18310	16800	23800	12820	18310	17614.21	6.33	-8801	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2798	22.81	0.77	12	0.42	777.00	22869.00	20150	20220816	-12.06	15300	20221027	15.82	19600	-9.59	20230308	15550	13.95	20230726	20150	-12.06	20220816	15300	15.82	20221027	0.17	N	272550	5000	789 억	999305	N	N	1	N	N
91	20230816	151006	57	100.00	KOSPI	화학	N	N	N	N		N	17850	-460	5	-2.51	1137068910	64565	23.46	18300	18310	16800	23800	12820	18310	17610.97	6.33	-9082	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2818	22.97	0.78	12	0.41	777.00	22869.00	20150	20220816	-11.41	15300	20221027	16.67	19600	-8.93	20230308	15550	14.79	20230726	20150	-11.41	20220816	15300	16.67	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
92	20230816	141004	57	100.00	KOSPI	화학	N	N	N	N		N	18050	-260	5	-1.42	1084516920	61637	22.40	18300	18310	16800	23800	12820	18310	17594.95	6.33	-9175	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2850	23.23	0.79	12	0.39	777.00	22869.00	20150	20220816	-10.42	15300	20221027	17.97	19600	-7.91	20230308	15550	16.08	20230726	20150	-10.42	20220816	15300	17.97	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
93	20230816	131002	57	100.00	KOSPI	화학	N	N	N	N		N	18080	-230	5	-1.26	1041964160	59276	21.54	18300	18310	16800	23800	12820	18310	17577.88	6.33	-9804	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2855	23.27	0.79	12	0.38	777.00	22869.00	20150	20220816	-10.27	15300	20221027	18.17	19600	-7.76	20230308	15550	16.27	20230726	20150	-10.27	20220816	15300	18.17	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
94	20230816	121017	57	100.00	KOSPI	화학	N	N	N	N		N	17970	-340	5	-1.86	964480570	54985	19.98	18300	18310	16800	23800	12820	18310	17540.46	6.33	-8686	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2837	23.13	0.79	12	0.35	777.00	22869.00	20150	20220816	-10.82	15300	20221027	17.45	19600	-8.32	20230308	15550	15.56	20230726	20150	-10.82	20220816	15300	17.45	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
95	20230816	111011	57	100.00	KOSPI	화학	N	N	N	N		N	17820	-490	5	-2.68	832255510	47592	17.29	18300	18310	16800	23800	12820	18310	17486.88	6.33	-10534	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2814	22.93	0.78	12	0.30	777.00	22869.00	20150	20220816	-11.56	15300	20221027	16.47	19600	-9.08	20230308	15550	14.60	20230726	20150	-11.56	20220816	15300	16.47	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
96	20230816	101006	57	100.00	KOSPI	화학	N	N	N	N		N	17610	-700	5	-3.82	725662390	41570	15.10	18300	18310	16800	23800	12820	18310	17455.90	6.33	-11640	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2780	22.66	0.77	12	0.26	777.00	22869.00	20150	20220816	-12.61	15300	20221027	15.10	19600	-10.15	20230308	15550	13.25	20230726	20150	-12.61	20220816	15300	15.10	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
97	20230816	091001	57	100.00	KOSPI	화학	N	N	N	N		N	17430	-880	5	-4.81	261444440	14793	5.37	18300	18310	16800	23800	12820	18310	17672.49	6.33	-2634	19343	18826	17863	17346	16383	19085	17605	789	5490	5000	13180	10	1	15788671	2752	22.43	0.76	12	0.09	777.00	22869.00	20150	20220816	-13.50	15300	20221027	13.92	19600	-11.07	20230308	15550	12.09	20230726	20150	-13.50	20220816	15300	13.92	20221027	0.17	N	272550	5000	789 억	999305	N	N	2	N	N
98	20230814	160953	57	100.00	KOSPI	화학	N	N	N	N		N	18310	1950	2	11.92	4894980380	272880	1574.61	16950	18380	16900	21250	11460	16360	17937.68	6.11	31298	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2891	23.56	0.80	12	1.73	777.00	22869.00	20150	20220816	-9.13	15300	20221027	19.67	19600	-6.58	20230308	15550	17.75	20230726	20150	-9.13	20220816	15300	19.67	20221027	0.16	N	272550	5000	789 억	965058	N	N	2	N	N
99	20230814	150949	57	100.00	KOSPI	화학	N	N	N	N		N	18250	1890	2	11.55	4704163590	262446	1514.40	16950	18380	16900	21250	11460	16360	17924.31	6.11	31600	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2881	23.49	0.80	12	1.66	777.00	22869.00	20150	20220816	-9.43	15300	20221027	19.28	19600	-6.89	20230308	15550	17.36	20230726	20150	-9.43	20220816	15300	19.28	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
100	20230814	140953	57	100.00	KOSPI	화학	N	N	N	N		N	18050	1690	2	10.33	4346463830	242700	1400.46	16950	18380	16900	21250	11460	16360	17908.79	6.11	31261	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2850	23.23	0.79	12	1.54	777.00	22869.00	20150	20220816	-10.42	15300	20221027	17.97	19600	-7.91	20230308	15550	16.08	20230726	20150	-10.42	20220816	15300	17.97	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
101	20230814	130942	57	100.00	KOSPI	화학	N	N	N	N		N	18360	2000	2	12.22	4115059470	229910	1326.66	16950	18370	16900	21250	11460	16360	17898.57	6.11	29691	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2899	23.63	0.80	12	1.46	777.00	22869.00	20150	20220816	-8.88	15300	20221027	20.00	19600	-6.33	20230308	15550	18.07	20230726	20150	-8.88	20220816	15300	20.00	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
102	20230814	120948	57	100.00	KOSPI	화학	N	N	N	N		N	18230	1870	2	11.43	3723365210	208419	1202.65	16950	18370	16900	21250	11460	16360	17864.81	6.11	26602	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2878	23.46	0.80	12	1.32	777.00	22869.00	20150	20220816	-9.53	15300	20221027	19.15	19600	-6.99	20230308	15550	17.23	20230726	20150	-9.53	20220816	15300	19.15	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
103	20230814	110942	57	100.00	KOSPI	화학	N	N	N	N		N	17840	1480	2	9.05	2670373650	150133	866.32	16950	18370	16900	21250	11460	16360	17786.72	6.11	19137	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2817	22.96	0.78	12	0.95	777.00	22869.00	20150	20220816	-11.46	15300	20221027	16.60	19600	-8.98	20230308	15550	14.73	20230726	20150	-11.46	20220816	15300	16.60	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
104	20230814	100945	57	100.00	KOSPI	화학	N	N	N	N		N	18100	1740	2	10.64	1737217300	98362	567.58	16950	18100	16900	21250	11460	16360	17661.47	6.11	14609	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2858	23.29	0.79	12	0.62	777.00	22869.00	20150	20220816	-10.17	15300	20221027	18.30	19600	-7.65	20230308	15550	16.40	20230726	20150	-10.17	20220816	15300	18.30	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
105	20230814	090942	57	100.00	KOSPI	화학	N	N	N	N		N	17670	1310	2	8.01	589578140	33809	195.09	16950	17930	16900	21250	11460	16360	17438.50	6.11	-887	16586	16472	16276	16162	15966	16530	16220	789	4895	5000	11770	10	1	15788671	2790	22.74	0.77	12	0.21	777.00	22869.00	20150	20220816	-12.31	15300	20221027	15.49	19600	-9.85	20230308	15550	13.63	20230726	20150	-12.31	20220816	15300	15.49	20221027	0.16	N	272550	5000	789 억	965058	N	N	5	N	N
106	20230811	160942	57	100.00	KOSPI	화학	N	N	N	N		N	16360	290	2	1.80	163502900	10059	63.62	16090	16390	16080	20850	11250	16070	16252.90	6.10	1415	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2583	21.06	0.72	12	0.06	777.00	22869.00	20150	20220816	-18.81	15300	20221027	6.93	19600	-16.53	20230308	15550	5.21	20230726	20150	-18.81	20220816	15300	6.93	20221027	0.16	N	272550	5000	789 억	963205	N	N	5	N	N
107	20230811	150938	57	100.00	KOSPI	화학	N	N	N	N		N	16230	160	2	1.00	154162110	9487	60.00	16090	16390	16080	20850	11250	16070	16249.83	6.10	1417	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2563	20.89	0.71	12	0.06	777.00	22869.00	20150	20220816	-19.45	15300	20221027	6.08	19600	-17.19	20230308	15550	4.37	20230726	20150	-19.45	20220816	15300	6.08	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
108	20230811	140937	57	100.00	KOSPI	화학	N	N	N	N		N	16250	180	2	1.12	140027900	8616	54.49	16090	16390	16080	20850	11250	16070	16252.08	6.10	1043	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2566	20.91	0.71	12	0.05	777.00	22869.00	20150	20220816	-19.35	15300	20221027	6.21	19600	-17.09	20230308	15550	4.50	20230726	20150	-19.35	20220816	15300	6.21	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
109	20230811	130934	57	100.00	KOSPI	화학	N	N	N	N		N	16330	260	2	1.62	128330950	7898	49.95	16090	16390	16080	20850	11250	16070	16248.54	6.10	937	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2578	21.02	0.71	12	0.05	777.00	22869.00	20150	20220816	-18.96	15300	20221027	6.73	19600	-16.68	20230308	15550	5.02	20230726	20150	-18.96	20220816	15300	6.73	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
110	20230811	120927	57	100.00	KOSPI	화학	N	N	N	N		N	16160	90	2	0.56	106901830	6580	41.61	16090	16390	16080	20850	11250	16070	16246.48	6.10	929	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2551	20.80	0.71	12	0.04	777.00	22869.00	20150	20220816	-19.80	15300	20221027	5.62	19600	-17.55	20230308	15550	3.92	20230726	20150	-19.80	20220816	15300	5.62	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
111	20230811	110927	57	100.00	KOSPI	화학	N	N	N	N		N	16200	130	2	0.81	93331450	5741	36.31	16090	16390	16080	20850	11250	16070	16257.00	6.10	713	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2558	20.85	0.71	12	0.04	777.00	22869.00	20150	20220816	-19.60	15300	20221027	5.88	19600	-17.35	20230308	15550	4.18	20230726	20150	-19.60	20220816	15300	5.88	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
112	20230811	100923	57	100.00	KOSPI	화학	N	N	N	N		N	16370	300	2	1.87	68217500	4197	26.54	16090	16390	16080	20850	11250	16070	16253.87	6.10	761	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2585	21.07	0.72	12	0.03	777.00	22869.00	20150	20220816	-18.76	15300	20221027	6.99	19600	-16.48	20230308	15550	5.27	20230726	20150	-18.76	20220816	15300	6.99	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
113	20230811	090934	57	100.00	KOSPI	화학	N	N	N	N		N	16100	30	2	0.19	2154910	134	0.85	16090	16100	16080	20850	11250	16070	16081.42	6.10	5	16296	16182	16016	15902	15736	16100	15820	789	4800	5000	11570	10	1	15788671	2542	20.72	0.70	12	0.00	777.00	22869.00	20150	20220816	-20.10	15300	20221027	5.23	19600	-17.86	20230308	15550	3.54	20230726	20150	-20.10	20220816	15300	5.23	20221027	0.16	N	272550	5000	789 억	963205	N	N	6	N	N
114	20230810	160924	57	100.00	KOSPI	화학	N	N	N	N		N	16070	30	2	0.19	252457340	15811	332.58	16080	16130	15850	20850	11230	16040	15967.19	6.08	2566	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2537	20.68	0.70	12	0.10	777.00	22869.00	20150	20220816	-20.25	15300	20221027	5.03	19600	-18.01	20230308	15550	3.34	20230726	20150	-20.25	20220816	15300	5.03	20221027	0.16	N	272550	5000	789 억	959520	N	N	6	N	N
115	20230810	150922	57	100.00	KOSPI	화학	N	N	N	N		N	16000	-40	5	-0.25	229835300	14397	302.84	16080	16130	15850	20850	11230	16040	15964.11	6.08	2238	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2526	20.59	0.70	12	0.09	777.00	22869.00	20150	20220816	-20.60	15300	20221027	4.58	19600	-18.37	20230308	15550	2.89	20230726	20150	-20.60	20220816	15300	4.58	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
116	20230810	140923	57	100.00	KOSPI	화학	N	N	N	N		N	15980	-60	5	-0.37	150558900	9439	198.55	16080	16130	15850	20850	11230	16040	15950.73	6.08	727	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2523	20.57	0.70	12	0.06	777.00	22869.00	20150	20220816	-20.69	15300	20221027	4.44	19600	-18.47	20230308	15550	2.77	20230726	20150	-20.69	20220816	15300	4.44	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
117	20230810	130914	57	100.00	KOSPI	화학	N	N	N	N		N	15980	-60	5	-0.37	119919550	7522	158.22	16080	16130	15850	20850	11230	16040	15942.51	6.08	540	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2523	20.57	0.70	12	0.05	777.00	22869.00	20150	20220816	-20.69	15300	20221027	4.44	19600	-18.47	20230308	15550	2.77	20230726	20150	-20.69	20220816	15300	4.44	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
118	20230810	120931	57	100.00	KOSPI	화학	N	N	N	N		N	15960	-80	5	-0.50	98795800	6200	130.42	16080	16130	15850	20850	11230	16040	15934.81	6.08	338	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2520	20.54	0.70	12	0.04	777.00	22869.00	20150	20220816	-20.79	15300	20221027	4.31	19600	-18.57	20230308	15550	2.64	20230726	20150	-20.79	20220816	15300	4.31	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
119	20230810	110933	57	100.00	KOSPI	화학	N	N	N	N		N	16080	40	2	0.25	87407670	5486	115.40	16080	16130	15850	20850	11230	16040	15932.86	6.08	391	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2539	20.69	0.70	12	0.03	777.00	22869.00	20150	20220816	-20.20	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20150	-20.20	20220816	15300	5.10	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
120	20230810	100927	57	100.00	KOSPI	화학	N	N	N	N		N	15940	-100	5	-0.62	75421320	4734	99.58	16080	16130	15850	20850	11230	16040	15931.84	6.08	427	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2517	20.51	0.70	12	0.03	777.00	22869.00	20150	20220816	-20.89	15300	20221027	4.18	19600	-18.67	20230308	15550	2.51	20230726	20150	-20.89	20220816	15300	4.18	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
121	20230810	090937	57	100.00	KOSPI	화학	N	N	N	N		N	16130	90	2	0.56	257050	16	0.34	16080	16130	16040	20850	11230	16040	16065.62	6.08	-7	16286	16162	16076	15952	15866	16120	15910	789	4810	5000	11540	10	1	15788671	2547	20.76	0.71	12	0.00	777.00	22869.00	20150	20220816	-19.95	15300	20221027	5.42	19600	-17.70	20230308	15550	3.73	20230726	20150	-19.95	20220816	15300	5.42	20221027	0.16	N	272550	5000	789 억	959520	N	N	2	N	N
122	20230809	160924	57	100.00	KOSPI	화학	N	N	N	N		N	16040	30	2	0.19	76145370	4754	41.66	16200	16200	15990	20800	11210	16010	16017.12	6.08	-332	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2533	20.64	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.59	15300	20221027	4.84	19600	-18.16	20230308	15550	3.15	20230726	20150	-20.40	20220816	15300	4.84	20221027	0.16	N	272550	5000	789 억	959606	N	N	2	N	N
123	20230809	150912	57	100.00	KOSPI	화학	N	N	N	N		N	16040	30	2	0.19	75070740	4687	41.07	16200	16200	15990	20800	11210	16010	16016.80	6.08	-332	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2533	20.64	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.59	15300	20221027	4.84	19600	-18.16	20230308	15550	3.15	20230726	20150	-20.40	20220816	15300	4.84	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
124	20230809	140910	57	100.00	KOSPI	화학	N	N	N	N		N	16020	10	2	0.06	66442810	4149	36.36	16200	16200	15990	20800	11210	16010	16014.17	6.08	-363	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2529	20.62	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.69	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	20150	-20.50	20220816	15300	4.71	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
125	20230809	130932	57	100.00	KOSPI	화학	N	N	N	N		N	16000	-10	5	-0.06	43730200	2731	23.93	16200	16200	15990	20800	11210	16010	16012.52	6.08	-529	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2526	20.59	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.79	15300	20221027	4.58	19600	-18.37	20230308	15550	2.89	20230726	20150	-20.60	20220816	15300	4.58	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
126	20230809	120929	57	100.00	KOSPI	화학	N	N	N	N		N	16000	-10	5	-0.06	32461700	2027	17.76	16200	16200	15990	20800	11210	16010	16014.65	6.08	-501	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2526	20.59	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.79	15300	20221027	4.58	19600	-18.37	20230308	15550	2.89	20230726	20150	-20.60	20220816	15300	4.58	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
127	20230809	110921	57	100.00	KOSPI	화학	N	N	N	N		N	16000	-10	5	-0.06	18167200	1134	9.94	16200	16200	15990	20800	11210	16010	16020.46	6.08	-463	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2526	20.59	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.79	15300	20221027	4.58	19600	-18.37	20230308	15550	2.89	20230726	20150	-20.60	20220816	15300	4.58	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
128	20230809	100910	57	100.00	KOSPI	화학	N	N	N	N		N	15990	-20	5	-0.12	8082970	504	4.42	16200	16200	15990	20800	11210	16010	16037.64	6.08	-200	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2525	20.58	0.70	12	0.00	777.00	22869.00	20200	20220808	-20.84	15300	20221027	4.51	19600	-18.42	20230308	15550	2.83	20230726	20150	-20.65	20220816	15300	4.51	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
129	20230809	090914	57	100.00	KOSPI	화학	N	N	N	N		N	16150	140	2	0.87	1212900	75	0.66	16200	16200	16150	20800	11210	16010	16172.00	6.08	-69	16256	16132	16066	15942	15876	16100	15910	789	4795	5000	11520	10	1	15788671	2550	20.79	0.71	12	0.00	777.00	22869.00	20200	20220808	-20.05	15300	20221027	5.56	19600	-17.60	20230308	15550	3.86	20230726	20150	-19.85	20220816	15300	5.56	20221027	0.16	N	272550	5000	789 억	959606	N	N	3	N	N
130	20230808	160932	57	100.00	KOSPI	화학	N	N	N	N		N	16010	-160	5	-0.99	183090130	11410	139.11	16170	16190	16000	21000	11320	16170	16046.46	6.09	-5411	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2528	20.60	0.70	12	0.07	777.00	22869.00	20200	20220808	-20.74	15300	20221027	4.64	19600	-18.32	20230308	15550	2.96	20230726	20200	-20.74	20220808	15300	4.64	20221027	0.16	N	272550	5000	789 억	962162	N	N	3	N	N
131	20230808	150920	57	100.00	KOSPI	화학	N	N	N	N		N	16000	-170	5	-1.05	176032340	10969	133.74	16170	16190	16000	21000	11320	16170	16048.17	6.09	-5257	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2526	20.59	0.70	12	0.07	777.00	22869.00	20200	20220808	-20.79	15300	20221027	4.58	19600	-18.37	20230308	15550	2.89	20230726	20200	-20.79	20220808	15300	4.58	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
132	20230808	140917	57	100.00	KOSPI	화학	N	N	N	N		N	16020	-150	5	-0.93	116870390	7276	88.71	16170	16190	16010	21000	11320	16170	16062.45	6.09	-4109	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2529	20.62	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.69	15300	20221027	4.71	19600	-18.27	20230308	15550	3.02	20230726	20200	-20.69	20220808	15300	4.71	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
133	20230808	130908	57	100.00	KOSPI	화학	N	N	N	N		N	16050	-120	5	-0.74	95552550	5947	72.51	16170	16190	16010	21000	11320	16170	16067.35	6.09	-3713	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2534	20.66	0.70	12	0.04	777.00	22869.00	20200	20220808	-20.54	15300	20221027	4.90	19600	-18.11	20230308	15550	3.22	20230726	20200	-20.54	20220808	15300	4.90	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
134	20230808	120915	57	100.00	KOSPI	화학	N	N	N	N		N	16050	-120	5	-0.74	85816680	5341	65.12	16170	16190	16010	21000	11320	16170	16067.53	6.09	-3500	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2534	20.66	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.54	15300	20221027	4.90	19600	-18.11	20230308	15550	3.22	20230726	20200	-20.54	20220808	15300	4.90	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
135	20230808	110903	57	100.00	KOSPI	화학	N	N	N	N		N	16030	-140	5	-0.87	47047600	2923	35.64	16170	16190	16020	21000	11320	16170	16095.66	6.09	-1765	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2531	20.63	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.64	15300	20221027	4.77	19600	-18.21	20230308	15550	3.09	20230726	20200	-20.64	20220808	15300	4.77	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
136	20230808	100916	57	100.00	KOSPI	화학	N	N	N	N		N	16120	-50	5	-0.31	14935660	924	11.27	16170	16190	16120	21000	11320	16170	16164.13	6.09	-683	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2545	20.75	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	15550	3.67	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
137	20230808	090921	57	100.00	KOSPI	화학	N	N	N	N		N	16170	0	3	0.00	2926050	181	2.21	16170	16170	16160	21000	11320	16170	16166.02	6.09	-140	16416	16292	16136	16012	15856	16215	15935	789	4840	5000	11640	10	1	15788671	2553	20.81	0.71	12	0.00	777.00	22869.00	20200	20220808	-19.95	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	20200	-19.95	20220808	15300	5.69	20221027	0.16	N	272550	5000	789 억	962162	N	N	2	N	N
138	20230807	160912	57	100.00	KOSPI	화학	N	N	N	N		N	16170	-80	5	-0.49	131044650	8138	182.59	16260	16260	15980	21100	11380	16250	16102.81	6.09	-1965	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2553	20.81	0.71	12	0.05	777.00	22869.00	20200	20220808	-19.95	15300	20221027	5.69	19600	-17.50	20230308	15550	3.99	20230726	20200	-19.95	20220808	15300	5.69	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
139	20230807	150912	57	100.00	KOSPI	화학	N	N	N	N		N	16200	-50	5	-0.31	125690900	7807	175.16	16260	16260	15980	21100	11380	16250	16099.77	6.09	-1985	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2558	20.85	0.71	12	0.05	777.00	22869.00	20200	20220808	-19.80	15300	20221027	5.88	19600	-17.35	20230308	15550	4.18	20230726	20200	-19.80	20220808	15300	5.88	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
140	20230807	140917	57	100.00	KOSPI	화학	N	N	N	N		N	16150	-100	5	-0.62	113409820	7047	158.11	16260	16260	15980	21100	11380	16250	16093.35	6.09	-1842	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2550	20.79	0.71	12	0.04	777.00	22869.00	20200	20220808	-20.05	15300	20221027	5.56	19600	-17.60	20230308	15550	3.86	20230726	20200	-20.05	20220808	15300	5.56	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
141	20230807	130907	57	100.00	KOSPI	화학	N	N	N	N		N	16120	-130	5	-0.80	76163550	4741	106.37	16260	16260	15980	21100	11380	16250	16064.87	6.09	-1724	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2545	20.75	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	15550	3.67	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
142	20230807	120906	57	100.00	KOSPI	화학	N	N	N	N		N	16090	-160	5	-0.98	65865630	4102	92.04	16260	16260	15980	21100	11380	16250	16056.96	6.09	-1717	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2540	20.71	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
143	20230807	110858	57	100.00	KOSPI	화학	N	N	N	N		N	16090	-160	5	-0.98	51400930	3203	71.86	16260	16260	15980	21100	11380	16250	16047.75	6.09	-1501	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2540	20.71	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
144	20230807	100911	57	100.00	KOSPI	화학	N	N	N	N		N	16100	-150	5	-0.92	42647990	2659	59.66	16260	16260	15980	21100	11380	16250	16039.11	6.09	-1148	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2542	20.72	0.70	12	0.02	777.00	22869.00	20200	20220808	-20.30	15300	20221027	5.23	19600	-17.86	20230308	15550	3.54	20230726	20200	-20.30	20220808	15300	5.23	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
145	20230807	090908	57	100.00	KOSPI	화학	N	N	N	N		N	16230	-20	5	-0.12	942440	58	1.30	16260	16260	16230	21100	11380	16250	16248.97	6.09	-42	16396	16322	16186	16112	15976	16360	16150	789	4860	5000	11700	10	1	15788671	2563	20.89	0.71	12	0.00	777.00	22869.00	20200	20220808	-19.65	15300	20221027	6.08	19600	-17.19	20230308	15550	4.37	20230726	20200	-19.65	20220808	15300	6.08	20221027	0.16	N	272550	5000	789 억	962008	N	N	2	N	N
146	20230804	160901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16250	130	2	0.81	72015930	4455	42.33	16120	16260	16050	20950	11290	16120	16165.19	6.08	1807	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2566	20.91	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.55	15300	20221027	6.21	19600	-17.09	20230308	15550	4.50	20230726	20200	-19.55	20220808	15300	6.21	20221027	0.16	N	272550	5000	789 억	959846	N	N	2	N	N
147	20230804	150901	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	110	2	0.68	65531460	4056	38.54	16120	16240	16050	20950	11290	16120	16156.67	6.08	1807	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2563	20.89	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.65	15300	20221027	6.08	19600	-17.19	20230308	15550	4.37	20230726	20200	-19.65	20220808	15300	6.08	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
148	20230804	140914	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16180	60	2	0.37	35859980	2224	21.13	16120	16200	16050	20950	11290	16120	16124.09	6.08	259	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2555	20.82	0.71	12	0.01	777.00	22869.00	20200	20220808	-19.90	15300	20221027	5.75	19600	-17.45	20230308	15550	4.05	20230726	20200	-19.90	20220808	15300	5.75	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
149	20230804	130858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16160	40	2	0.25	30761700	1909	18.14	16120	16180	16050	20950	11290	16120	16114.04	6.08	33	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2551	20.80	0.71	12	0.01	777.00	22869.00	20200	20220808	-20.00	15300	20221027	5.62	19600	-17.55	20230308	15550	3.92	20230726	20200	-20.00	20220808	15300	5.62	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
150	20230804	120854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16130	10	2	0.06	29791790	1849	17.57	16120	16180	16050	20950	11290	16120	16112.38	6.08	22	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2547	20.76	0.71	12	0.01	777.00	22869.00	20200	20220808	-20.15	15300	20221027	5.42	19600	-17.70	20230308	15550	3.73	20230726	20200	-20.15	20220808	15300	5.42	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
151	20230804	110906	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16120	0	3	0.00	26097270	1620	15.39	16120	16180	16050	20950	11290	16120	16109.43	6.08	63	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2545	20.75	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	15550	3.67	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
152	20230804	100849	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16090	-30	5	-0.19	10364910	645	6.13	16120	16150	16050	20950	11290	16120	16069.63	6.08	-260	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2540	20.71	0.70	12	0.00	777.00	22869.00	20200	20220808	-20.35	15300	20221027	5.16	19600	-17.91	20230308	15550	3.47	20230726	20200	-20.35	20220808	15300	5.16	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
153	20230804	090850	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16070	-50	5	-0.31	2332550	145	1.38	16120	16150	16070	20950	11290	16120	16086.55	6.08	-118	16333	16226	16013	15906	15693	16280	15960	789	4830	5000	11600	10	1	15788671	2537	20.68	0.70	12	0.00	777.00	22869.00	20200	20220808	-20.45	15300	20221027	5.03	19600	-18.01	20230308	15550	3.34	20230726	20200	-20.45	20220808	15300	5.03	20221027	0.16	N	272550	5000	789 억	959846	N	N	3	N	N
154	20230803	160852	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16120	60	2	0.37	165582690	10391	113.82	16060	16120	15800	20850	11250	16060	15935.18	6.08	-905	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2545	20.75	0.70	12	0.07	777.00	22869.00	20200	20220808	-20.20	15300	20221027	5.36	19600	-17.76	20230308	15550	3.67	20230726	20200	-20.20	20220808	15300	5.36	20221027	0.17	N	272550	5000	789 억	959213	N	N	3	N	N
155	20230803	150900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16080	20	2	0.12	160844090	10097	110.60	16060	16080	15800	20850	11250	16060	15929.89	6.08	-898	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2539	20.69	0.70	12	0.06	777.00	22869.00	20200	20220808	-20.40	15300	20221027	5.10	19600	-17.96	20230308	15550	3.41	20230726	20200	-20.40	20220808	15300	5.10	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
156	20230803	140851	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	-70	5	-0.44	140380410	8819	96.60	16060	16080	15800	20850	11250	16060	15917.95	6.08	-1236	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2525	20.58	0.70	12	0.06	777.00	22869.00	20200	20220808	-20.84	15300	20221027	4.51	19600	-18.42	20230308	15550	2.83	20230726	20200	-20.84	20220808	15300	4.51	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
157	20230803	130854	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15960	-100	5	-0.62	135103730	8489	92.99	16060	16080	15800	20850	11250	16060	15915.15	6.08	-1172	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2520	20.54	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.99	15300	20221027	4.31	19600	-18.57	20230308	15550	2.64	20230726	20200	-20.99	20220808	15300	4.31	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
158	20230803	120858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15920	-140	5	-0.87	119008140	7478	81.91	16060	16080	15800	20850	11250	16060	15914.43	6.08	-1056	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2514	20.49	0.70	12	0.05	777.00	22869.00	20200	20220808	-21.19	15300	20221027	4.05	19600	-18.78	20230308	15550	2.38	20230726	20200	-21.19	20220808	15300	4.05	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
159	20230803	110847	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15810	-250	5	-1.56	90504000	5682	62.24	16060	16080	15800	20850	11250	16060	15928.19	6.08	-769	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2496	20.35	0.69	12	0.04	777.00	22869.00	20200	20220808	-21.73	15300	20221027	3.33	19600	-19.34	20230308	15550	1.67	20230726	20200	-21.73	20220808	15300	3.33	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
160	20230803	100845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16030	-30	5	-0.19	26405140	1649	18.06	16060	16080	15950	20850	11250	16060	16012.82	6.08	-154	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2531	20.63	0.70	12	0.01	777.00	22869.00	20200	20220808	-20.64	15300	20221027	4.77	19600	-18.21	20230308	15550	3.09	20230726	20200	-20.64	20220808	15300	4.77	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
161	20230803	090847	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16010	-50	5	-0.31	1281370	80	0.88	16060	16060	16000	20850	11250	16060	16017.12	6.08	-69	16353	16206	16113	15966	15873	16160	15920	789	4800	5000	11560	10	1	15788671	2528	20.60	0.70	12	0.00	777.00	22869.00	20200	20220808	-20.74	15300	20221027	4.64	19600	-18.32	20230308	15550	2.96	20230726	20200	-20.74	20220808	15300	4.64	20221027	0.17	N	272550	5000	789 억	959213	N	N	4	N	N
162	20230802	160853	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16060	-200	5	-1.23	146218630	9067	82.15	16260	16260	16020	21100	11390	16260	16126.46	6.08	-2905	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2536	20.67	0.70	12	0.06	777.00	22869.00	20200	20220808	-20.50	15300	20221027	4.97	19600	-18.06	20230308	15550	3.28	20230726	20200	-20.50	20220808	15300	4.97	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
163	20230802	150904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16030	-230	5	-1.41	137063440	8496	76.98	16260	16260	16020	21100	11390	16260	16132.70	6.08	-2877	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2531	20.63	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.64	15300	20221027	4.77	19600	-18.21	20230308	15550	3.09	20230726	20200	-20.64	20220808	15300	4.77	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
164	20230802	140853	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16030	-230	5	-1.41	115584500	7157	64.85	16260	16260	16020	21100	11390	16260	16149.85	6.08	-2561	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2531	20.63	0.70	12	0.05	777.00	22869.00	20200	20220808	-20.64	15300	20221027	4.77	19600	-18.21	20230308	15550	3.09	20230726	20200	-20.64	20220808	15300	4.77	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
165	20230802	130848	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16100	-160	5	-0.98	83073750	5132	46.50	16260	16260	16100	21100	11390	16260	16187.40	6.08	-1715	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2542	20.72	0.70	12	0.03	777.00	22869.00	20200	20220808	-20.30	15300	20221027	5.23	19600	-17.86	20230308	15550	3.54	20230726	20200	-20.30	20220808	15300	5.23	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
166	20230802	120842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16160	-100	5	-0.62	68332240	4218	38.22	16260	16260	16110	21100	11390	16260	16200.15	6.08	-1215	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2551	20.80	0.71	12	0.03	777.00	22869.00	20200	20220808	-20.00	15300	20221027	5.62	19600	-17.55	20230308	15550	3.92	20230726	20200	-20.00	20220808	15300	5.62	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
167	20230802	110845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16190	-70	5	-0.43	42579940	2625	23.78	16260	16260	16110	21100	11390	16260	16220.93	6.08	-254	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2556	20.84	0.71	12	0.02	777.00	22869.00	20200	20220808	-19.85	15300	20221027	5.82	19600	-17.40	20230308	15550	4.12	20230726	20200	-19.85	20220808	15300	5.82	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
168	20230802	100846	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16250	-10	5	-0.06	33057990	2038	18.47	16260	16260	16110	21100	11390	16260	16220.80	6.08	-110	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2566	20.91	0.71	12	0.01	777.00	22869.00	20200	20220808	-19.55	15300	20221027	6.21	19600	-17.09	20230308	15550	4.50	20230726	20200	-19.55	20220808	15300	6.21	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
169	20230802	090845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16150	-110	5	-0.68	4724760	291	2.64	16260	16260	16110	21100	11390	16260	16236.29	6.08	-215	16373	16316	16223	16166	16073	16345	16195	789	4855	5000	11700	10	1	15788671	2550	20.79	0.71	12	0.00	777.00	22869.00	20200	20220808	-20.05	15300	20221027	5.56	19600	-17.60	20230308	15550	3.86	20230726	20200	-20.05	20220808	15300	5.56	20221027	0.18	N	272550	5000	789 억	960163	N	N	4	N	N
170	20230801	160845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16260	130	2	0.81	178974780	11037	84.09	16130	16280	16130	20950	11300	16130	16215.89	6.06	2576	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2567	20.93	0.71	12	0.07	777.00	22869.00	20200	20220808	-19.50	15300	20221027	6.27	19600	-17.04	20230308	15550	4.57	20230726	20200	-19.50	20220808	15300	6.27	20221027	0.18	N	272550	5000	789 억	956739	N	N	4	N	N
171	20230801	150840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	100	2	0.62	171124400	10554	80.41	16130	16280	16130	20950	11300	16130	16214.17	6.06	2470	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2563	20.89	0.71	12	0.07	777.00	22869.00	20200	20220808	-19.65	15300	20221027	6.08	19600	-17.19	20230308	15550	4.37	20230726	20200	-19.65	20220808	15300	6.08	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
172	20230801	140857	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16220	90	2	0.56	142669430	8801	67.06	16130	16280	16130	20950	11300	16130	16210.59	6.06	2034	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2561	20.88	0.71	12	0.06	777.00	22869.00	20200	20220808	-19.70	15300	20221027	6.01	19600	-17.24	20230308	15550	4.31	20230726	20200	-19.70	20220808	15300	6.01	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
173	20230801	130837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16260	130	2	0.81	112301240	6927	52.78	16130	16280	16130	20950	11300	16130	16212.10	6.06	1757	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2567	20.93	0.71	12	0.04	777.00	22869.00	20200	20220808	-19.50	15300	20221027	6.27	19600	-17.04	20230308	15550	4.57	20230726	20200	-19.50	20220808	15300	6.27	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
174	20230801	120838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16250	120	2	0.74	84368280	5207	39.67	16130	16280	16130	20950	11300	16130	16202.86	6.06	907	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2566	20.91	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.55	15300	20221027	6.21	19600	-17.09	20230308	15550	4.50	20230726	20200	-19.55	20220808	15300	6.21	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
175	20230801	110835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16260	130	2	0.81	69569540	4296	32.73	16130	16270	16130	20950	11300	16130	16194.03	6.06	838	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2567	20.93	0.71	12	0.03	777.00	22869.00	20200	20220808	-19.50	15300	20221027	6.27	19600	-17.04	20230308	15550	4.57	20230726	20200	-19.50	20220808	15300	6.27	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
176	20230801	100840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16200	70	2	0.43	54855920	3389	25.82	16130	16270	16130	20950	11300	16130	16186.46	6.06	618	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2558	20.85	0.71	12	0.02	777.00	22869.00	20200	20220808	-19.80	15300	20221027	5.88	19600	-17.35	20230308	15550	4.18	20230726	20200	-19.80	20220808	15300	5.88	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N
177	20230801	090833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16140	10	2	0.06	9893050	613	4.67	16130	16140	16130	20950	11300	16130	16138.74	6.06	-315	16376	16252	16126	16002	15876	16190	15940	789	4825	5000	11610	10	1	15788671	2548	20.77	0.71	12	0.00	777.00	22869.00	20200	20220808	-20.10	15300	20221027	5.49	19600	-17.65	20230308	15550	3.79	20230726	20200	-20.10	20220808	15300	5.49	20221027	0.18	N	272550	5000	789 억	956739	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History