KissMeData/002760/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1499	-6	5	-0.40	209848885	140496	164.91	1505	1518	1481	1956	1054	1505	1493.61	1.06	-33834	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	898	29.39	1.86	12	0.23	51.00	808.00	2175	20230109	-31.08	1330	20221017	12.71	2175	-31.08	20230109	1400	7.07	20230726	2175	-31.08	20230109	1330	12.71	20221017	4.31	N	002760	200	119 억	637878	N	N	33	N	N
3	20230831	150149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1485	-20	5	-1.33	202578556	135617	159.18	1505	1518	1481	1956	1054	1505	1493.75	1.06	-32367	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	890	29.12	1.84	12	0.23	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
4	20230831	140154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1483	-22	5	-1.46	164842772	110171	129.32	1505	1518	1483	1956	1054	1505	1496.24	1.06	-28862	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	888	29.08	1.84	12	0.18	51.00	808.00	2175	20230109	-31.82	1330	20221017	11.50	2175	-31.82	20230109	1400	5.93	20230726	2175	-31.82	20230109	1330	11.50	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
5	20230831	130151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	-10	5	-0.66	124951990	83406	97.90	1505	1518	1493	1956	1054	1505	1498.12	1.06	-13331	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	896	29.31	1.85	12	0.14	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
6	20230831	120151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1493	-12	5	-0.80	113793904	75940	89.14	1505	1518	1493	1956	1054	1505	1498.47	1.06	-10757	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	894	29.27	1.85	12	0.13	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
7	20230831	110214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	-9	5	-0.60	92032650	61387	72.05	1505	1518	1495	1956	1054	1505	1499.22	1.06	-7061	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	896	29.33	1.85	12	0.10	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
8	20230831	100202	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1508	3	2	0.20	25664857	17083	20.05	1505	1518	1498	1956	1054	1505	1502.36	1.06	-3200	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	903	29.57	1.87	12	0.03	51.00	808.00	2175	20230109	-30.67	1330	20221017	13.38	2175	-30.67	20230109	1400	7.71	20230726	2175	-30.67	20230109	1330	13.38	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
9	20230831	090143	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1514	9	2	0.60	255961	170	0.20	1505	1514	1505	1956	1054	1505	1505.65	1.06	-155	1521	1512	1506	1497	1491	1510	1495	120	451	200	1110	1	1	59900000	907	29.69	1.87	12	0.00	51.00	808.00	2175	20230109	-30.39	1330	20221017	13.83	2175	-30.39	20230109	1400	8.14	20230726	2175	-30.39	20230109	1330	13.83	20221017	4.31	N	002760	200	119 억	637878	N	N	26	N	N
10	20230830	160137	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	-5	5	-0.33	127478825	84794	70.89	1515	1515	1500	1963	1057	1510	1503.39	1.05	7951	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	901	29.51	1.86	12	0.14	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1400	7.50	20230726	2175	-30.80	20230109	1330	13.16	20221017	4.33	N	002760	200	119 억	629497	N	N	26	N	N
11	20230830	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	-5	5	-0.33	118644197	78927	65.98	1515	1515	1500	1963	1057	1510	1503.21	1.05	8598	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	901	29.51	1.86	12	0.13	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1400	7.50	20230726	2175	-30.80	20230109	1330	13.16	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
12	20230830	140151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	-9	5	-0.60	113001115	75179	62.85	1515	1515	1500	1963	1057	1510	1503.09	1.05	9085	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	899	29.43	1.86	12	0.13	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
13	20230830	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1506	-4	5	-0.26	90906986	60470	50.55	1515	1515	1500	1963	1057	1510	1503.34	1.05	9162	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	902	29.53	1.86	12	0.10	51.00	808.00	2175	20230109	-30.76	1330	20221017	13.23	2175	-30.76	20230109	1400	7.57	20230726	2175	-30.76	20230109	1330	13.23	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
14	20230830	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1509	-1	5	-0.07	75839589	50461	42.19	1515	1515	1500	1963	1057	1510	1502.93	1.05	11071	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	904	29.59	1.87	12	0.08	51.00	808.00	2175	20230109	-30.62	1330	20221017	13.46	2175	-30.62	20230109	1400	7.79	20230726	2175	-30.62	20230109	1330	13.46	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
15	20230830	110212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	-7	5	-0.46	72996392	48572	40.61	1515	1515	1500	1963	1057	1510	1502.85	1.05	10006	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	900	29.47	1.86	12	0.08	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
16	20230830	100159	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1506	-4	5	-0.26	39049152	25971	21.71	1515	1515	1500	1963	1057	1510	1503.57	1.05	4885	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	902	29.53	1.86	12	0.04	51.00	808.00	2175	20230109	-30.76	1330	20221017	13.23	2175	-30.76	20230109	1400	7.57	20230726	2175	-30.76	20230109	1330	13.23	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
17	20230830	090142	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	0	3	0.00	1096810	726	0.61	1515	1515	1510	1963	1057	1510	1510.76	1.05	-483	1532	1521	1507	1496	1482	1526	1501	120	453	200	1110	1	1	59900000	904	29.61	1.87	12	0.00	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.33	N	002760	200	119 억	629497	N	N	0	N	N
18	20230829	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	14	2	0.94	177980355	118152	108.18	1496	1518	1493	1944	1048	1496	1506.37	1.03	8263	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	904	29.61	1.87	12	0.20	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
19	20230829	150148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	9	2	0.60	174275478	115689	105.92	1496	1518	1493	1944	1048	1496	1506.41	1.03	7935	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	901	29.51	1.86	12	0.19	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1400	7.50	20230726	2175	-30.80	20230109	1330	13.16	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
20	20230829	140151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	7	2	0.47	143325254	95079	87.05	1496	1518	1493	1944	1048	1496	1507.43	1.03	4253	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	900	29.47	1.86	12	0.16	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
21	20230829	130149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1511	15	2	1.00	114697487	76065	69.64	1496	1518	1493	1944	1048	1496	1507.89	1.03	3611	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	905	29.63	1.87	12	0.13	51.00	808.00	2175	20230109	-30.53	1330	20221017	13.61	2175	-30.53	20230109	1400	7.93	20230726	2175	-30.53	20230109	1330	13.61	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
22	20230829	120150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1508	12	2	0.80	109829101	72837	66.69	1496	1518	1493	1944	1048	1496	1507.88	1.03	3712	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	903	29.57	1.87	12	0.12	51.00	808.00	2175	20230109	-30.67	1330	20221017	13.38	2175	-30.67	20230109	1400	7.71	20230726	2175	-30.67	20230109	1330	13.38	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
23	20230829	110231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1507	11	2	0.74	102329309	67869	62.14	1496	1518	1493	1944	1048	1496	1507.75	1.03	4461	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	903	29.55	1.87	12	0.11	51.00	808.00	2175	20230109	-30.71	1330	20221017	13.31	2175	-30.71	20230109	1400	7.64	20230726	2175	-30.71	20230109	1330	13.31	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
24	20230829	100204	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1518	22	2	1.47	78434152	52055	47.66	1496	1518	1493	1944	1048	1496	1506.76	1.03	8358	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	909	29.76	1.88	12	0.09	51.00	808.00	2175	20230109	-30.21	1330	20221017	14.14	2175	-30.21	20230109	1400	8.43	20230726	2175	-30.21	20230109	1330	14.14	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
25	20230829	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	1	2	0.07	7609104	5086	4.66	1496	1497	1496	1944	1048	1496	1496.09	1.03	-711	1530	1513	1502	1485	1474	1507	1479	120	448	200	1100	1	1	59900000	897	29.35	1.85	12	0.01	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.27	N	002760	200	119 억	614475	N	N	0	N	N
26	20230828	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	0	3	0.00	164474538	109180	33.59	1500	1519	1491	1944	1048	1496	1506.45	1.01	7788	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	896	29.33	1.85	12	0.18	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
27	20230828	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	6	2	0.40	143031601	94865	29.19	1500	1519	1491	1944	1048	1496	1507.74	1.01	9911	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	900	29.45	1.86	12	0.16	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
28	20230828	140136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1508	12	2	0.80	116360771	77098	23.72	1500	1519	1499	1944	1048	1496	1509.26	1.01	8801	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	903	29.57	1.87	12	0.13	51.00	808.00	2175	20230109	-30.67	1330	20221017	13.38	2175	-30.67	20230109	1400	7.71	20230726	2175	-30.67	20230109	1330	13.38	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
29	20230828	130136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	14	2	0.94	114464868	75838	23.33	1500	1519	1499	1944	1048	1496	1509.33	1.01	8801	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	904	29.61	1.87	12	0.13	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
30	20230828	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1513	17	2	1.14	90475003	59979	18.45	1500	1519	1499	1944	1048	1496	1508.44	1.01	8028	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	906	29.67	1.87	12	0.10	51.00	808.00	2175	20230109	-30.44	1330	20221017	13.76	2175	-30.44	20230109	1400	8.07	20230726	2175	-30.44	20230109	1330	13.76	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
31	20230828	110135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1512	16	2	1.07	74575856	49454	15.22	1500	1519	1499	1944	1048	1496	1507.98	1.01	9148	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	906	29.65	1.87	12	0.08	51.00	808.00	2175	20230109	-30.48	1330	20221017	13.68	2175	-30.48	20230109	1400	8.00	20230726	2175	-30.48	20230109	1330	13.68	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
32	20230828	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1513	17	2	1.14	65741808	43612	13.42	1500	1519	1499	1944	1048	1496	1507.42	1.01	7355	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	906	29.67	1.87	12	0.07	51.00	808.00	2175	20230109	-30.44	1330	20221017	13.76	2175	-30.44	20230109	1400	8.07	20230726	2175	-30.44	20230109	1330	13.76	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
33	20230828	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1507	11	2	0.74	14126436	9397	2.89	1500	1519	1500	1944	1048	1496	1503.29	1.01	5192	1594	1544	1482	1432	1370	1514	1402	120	448	200	1100	1	1	59900000	903	29.55	1.87	12	0.02	51.00	808.00	2175	20230109	-30.71	1330	20221017	13.31	2175	-30.71	20230109	1400	7.64	20230726	2175	-30.71	20230109	1330	13.31	20221017	4.25	N	002760	200	119 억	606686	N	N	0	N	N
34	20230825	160136	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	6	2	0.40	487764555	323839	281.42	1500	1532	1420	1937	1043	1490	1506.19	0.99	17044	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	896	29.33	1.85	12	0.54	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
35	20230825	150135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	11	2	0.74	469059492	311355	270.57	1500	1532	1420	1937	1043	1490	1506.51	0.99	17024	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	899	29.43	1.86	12	0.52	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
36	20230825	140135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	10	2	0.67	453835432	301160	261.71	1500	1532	1420	1937	1043	1490	1506.96	0.99	15263	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	899	29.41	1.86	12	0.50	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
37	20230825	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	12	2	0.81	411818951	272655	236.94	1500	1532	1490	1937	1043	1490	1510.40	0.99	13029	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	900	29.45	1.86	12	0.46	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
38	20230825	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	15	2	1.01	394963812	261429	227.19	1500	1532	1490	1937	1043	1490	1510.79	0.99	9617	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	901	29.51	1.86	12	0.44	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1400	7.50	20230726	2175	-30.80	20230109	1330	13.16	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
39	20230825	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1491	1	2	0.07	367645477	243194	211.34	1500	1532	1490	1937	1043	1490	1511.74	0.99	4442	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	893	29.24	1.85	12	0.41	51.00	808.00	2175	20230109	-31.45	1330	20221017	12.11	2175	-31.45	20230109	1400	6.50	20230726	2175	-31.45	20230109	1330	12.11	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
40	20230825	100135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	6	2	0.40	318803894	210536	182.96	1500	1532	1495	1937	1043	1490	1514.25	0.99	3344	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	896	29.33	1.85	12	0.35	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
41	20230825	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	11	2	0.74	16208999	10806	9.39	1500	1501	1496	1937	1043	1490	1500.00	0.99	-664	1524	1506	1493	1475	1462	1500	1469	120	447	200	1100	1	1	59900000	899	29.43	1.86	12	0.02	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.26	N	002760	200	119 억	595587	N	N	0	N	N
42	20230824	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	16	2	1.09	172344277	115043	96.42	1511	1511	1480	1916	1032	1474	1498.09	1.03	-19801	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	893	29.22	1.84	12	0.19	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
43	20230824	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	21	2	1.42	150084610	100065	83.87	1511	1511	1480	1916	1032	1474	1499.87	1.03	-23434	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	896	29.31	1.85	12	0.17	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
44	20230824	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	21	2	1.42	133509410	88975	74.57	1511	1511	1480	1916	1032	1474	1500.53	1.03	-19210	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	896	29.31	1.85	12	0.15	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
45	20230824	130135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	23	2	1.56	120401385	80182	67.20	1511	1511	1480	1916	1032	1474	1501.60	1.03	-19210	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	897	29.35	1.85	12	0.13	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
46	20230824	120135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	27	2	1.83	110787775	73766	61.83	1511	1511	1480	1916	1032	1474	1501.88	1.03	-18996	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	899	29.43	1.86	12	0.12	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
47	20230824	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1507	33	2	2.24	105426466	70194	58.83	1511	1511	1480	1916	1032	1474	1501.93	1.03	-17674	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	903	29.55	1.87	12	0.12	51.00	808.00	2175	20230109	-30.71	1330	20221017	13.31	2175	-30.71	20230109	1400	7.64	20230726	2175	-30.71	20230109	1330	13.31	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
48	20230824	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	22	2	1.49	56252833	37426	31.37	1511	1511	1484	1916	1032	1474	1503.04	1.03	-16572	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	896	29.33	1.85	12	0.06	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
49	20230824	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1505	31	2	2.10	24302641	16106	13.50	1511	1511	1505	1916	1032	1474	1508.92	1.03	-9599	1518	1496	1484	1462	1450	1490	1456	120	442	200	1090	1	1	59900000	901	29.51	1.86	12	0.03	51.00	808.00	2175	20230109	-30.80	1330	20221017	13.16	2175	-30.80	20230109	1400	7.50	20230726	2175	-30.80	20230109	1330	13.16	20221017	4.27	N	002760	200	119 억	618591	N	N	0	N	N
50	20230823	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1474	-28	5	-1.86	177057666	119200	68.51	1502	1506	1472	1952	1052	1502	1485.42	1.03	1607	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	883	28.90	1.82	12	0.20	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
51	20230823	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1486	-16	5	-1.07	163867972	110255	63.37	1502	1506	1472	1952	1052	1502	1486.25	1.03	2319	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	890	29.14	1.84	12	0.18	51.00	808.00	2175	20230109	-31.68	1330	20221017	11.73	2175	-31.68	20230109	1400	6.14	20230726	2175	-31.68	20230109	1330	11.73	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
52	20230823	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1488	-14	5	-0.93	128942235	86598	49.77	1502	1506	1477	1952	1052	1502	1488.96	1.03	-919	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	891	29.18	1.84	12	0.14	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
53	20230823	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	-6	5	-0.40	90596018	60769	34.93	1502	1506	1481	1952	1052	1502	1490.81	1.03	280	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	896	29.33	1.85	12	0.10	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
54	20230823	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1487	-15	5	-1.00	63770400	42747	24.57	1502	1506	1483	1952	1052	1502	1491.78	1.03	-862	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	891	29.16	1.84	12	0.07	51.00	808.00	2175	20230109	-31.63	1330	20221017	11.80	2175	-31.63	20230109	1400	6.21	20230726	2175	-31.63	20230109	1330	11.80	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
55	20230823	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	-7	5	-0.47	47927082	32087	18.44	1502	1506	1486	1952	1052	1502	1493.63	1.03	-1607	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	896	29.31	1.85	12	0.05	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
56	20230823	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1494	-8	5	-0.53	27679335	18512	10.64	1502	1506	1486	1952	1052	1502	1495.17	1.03	-5950	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	895	29.29	1.85	12	0.03	51.00	808.00	2175	20230109	-31.31	1330	20221017	12.33	2175	-31.31	20230109	1400	6.71	20230726	2175	-31.31	20230109	1330	12.33	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
57	20230823	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	-6	5	-0.40	3049947	2031	1.17	1502	1503	1496	1952	1052	1502	1501.68	1.03	-1613	1532	1517	1494	1479	1456	1524	1486	120	450	200	1110	1	1	59900000	896	29.33	1.85	12	0.00	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.26	N	002760	200	119 억	616984	N	N	0	N	N
58	20230822	160134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	28	2	1.90	253911139	170086	137.28	1479	1509	1471	1916	1032	1474	1492.84	1.02	8108	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	900	29.45	1.86	12	0.28	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
59	20230822	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	27	2	1.83	247642549	165909	133.91	1479	1509	1471	1916	1032	1474	1492.64	1.02	8867	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	899	29.43	1.86	12	0.28	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
60	20230822	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	29	2	1.97	218004126	146107	117.93	1479	1509	1471	1916	1032	1474	1492.09	1.02	11170	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	900	29.47	1.86	12	0.24	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
61	20230822	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1504	30	2	2.04	204032564	136805	110.42	1479	1509	1471	1916	1032	1474	1491.41	1.02	11758	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	901	29.49	1.86	12	0.23	51.00	808.00	2175	20230109	-30.85	1330	20221017	13.08	2175	-30.85	20230109	1400	7.43	20230726	2175	-30.85	20230109	1330	13.08	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
62	20230822	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	28	2	1.90	185332550	124373	100.39	1479	1509	1471	1916	1032	1474	1490.13	1.02	8743	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	900	29.45	1.86	12	0.21	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
63	20230822	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1495	21	2	1.42	143038104	96260	77.70	1479	1504	1471	1916	1032	1474	1485.96	1.02	4218	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	896	29.31	1.85	12	0.16	51.00	808.00	2175	20230109	-31.26	1330	20221017	12.41	2175	-31.26	20230109	1400	6.79	20230726	2175	-31.26	20230109	1330	12.41	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
64	20230822	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1491	17	2	1.15	82771449	55905	45.12	1479	1495	1471	1916	1032	1474	1480.57	1.02	-6044	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	893	29.24	1.85	12	0.09	51.00	808.00	2175	20230109	-31.45	1330	20221017	12.11	2175	-31.45	20230109	1400	6.50	20230726	2175	-31.45	20230109	1330	12.11	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
65	20230822	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1479	5	2	0.34	902190	610	0.49	1479	1479	1479	1916	1032	1474	1479.00	1.02	-84	1509	1491	1475	1457	1441	1500	1466	120	442	200	1090	1	1	59900000	886	29.00	1.83	12	0.00	51.00	808.00	2175	20230109	-32.00	1330	20221017	11.20	2175	-32.00	20230109	1400	5.64	20230726	2175	-32.00	20230109	1330	11.20	20221017	4.31	N	002760	200	119 억	608157	N	N	0	N	N
66	20230821	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1474	3	2	0.20	180850866	122499	118.42	1459	1493	1459	1912	1030	1471	1476.35	0.98	18613	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	883	28.90	1.82	12	0.20	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
67	20230821	150133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	4	2	0.27	157784145	106872	103.31	1459	1491	1459	1912	1030	1471	1476.38	0.98	18257	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	884	28.92	1.83	12	0.18	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
68	20230821	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1476	5	2	0.34	149262010	101077	97.71	1459	1491	1459	1912	1030	1471	1476.72	0.98	17959	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	884	28.94	1.83	12	0.17	51.00	808.00	2175	20230109	-32.14	1330	20221017	10.98	2175	-32.14	20230109	1400	5.43	20230726	2175	-32.14	20230109	1330	10.98	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
69	20230821	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1482	11	2	0.75	142950210	96789	93.57	1459	1491	1459	1912	1030	1471	1476.93	0.98	18285	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	888	29.06	1.83	12	0.16	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
70	20230821	120134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1489	18	2	1.22	126543206	85677	82.83	1459	1491	1459	1912	1030	1471	1476.98	0.98	17141	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	892	29.20	1.84	12	0.14	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
71	20230821	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1488	17	2	1.16	102504925	69470	67.16	1459	1491	1459	1912	1030	1471	1475.53	0.98	15393	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	891	29.18	1.84	12	0.12	51.00	808.00	2175	20230109	-31.59	1330	20221017	11.88	2175	-31.59	20230109	1400	6.29	20230726	2175	-31.59	20230109	1330	11.88	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
72	20230821	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	7	2	0.48	63862658	43419	41.97	1459	1480	1459	1912	1030	1471	1470.85	0.98	14003	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	885	28.98	1.83	12	0.07	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
73	20230821	090135	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1459	-12	5	-0.82	485847	333	0.32	1459	1459	1459	1912	1030	1471	1459.00	0.98	-43	1494	1482	1463	1451	1432	1488	1457	120	441	200	1080	1	1	59900000	874	28.61	1.81	12	0.00	51.00	808.00	2175	20230109	-32.92	1330	20221017	9.70	2175	-32.92	20230109	1400	4.21	20230726	2175	-32.92	20230109	1330	9.70	20221017	4.36	N	002760	200	119 억	584331	N	N	105	N	N
74	20230818	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1471	1	2	0.07	151156556	103341	63.98	1445	1475	1444	1911	1029	1470	1462.70	0.94	16511	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	881	28.84	1.82	12	0.17	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.36	N	002760	200	119 억	565335	N	N	105	N	N
75	20230818	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1471	1	2	0.07	134249550	91842	56.86	1445	1475	1444	1911	1029	1470	1461.74	0.94	13138	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	881	28.84	1.82	12	0.15	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
76	20230818	140134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	3	2	0.20	118065910	80833	50.04	1445	1475	1444	1911	1029	1470	1460.62	0.94	12701	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	882	28.88	1.82	12	0.13	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
77	20230818	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	2	2	0.14	103606608	70972	43.94	1445	1475	1444	1911	1029	1470	1459.82	0.94	12510	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	882	28.86	1.82	12	0.12	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
78	20230818	120139	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1469	-1	5	-0.07	81073993	55639	34.45	1445	1475	1444	1911	1029	1470	1457.14	0.94	9306	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	880	28.80	1.82	12	0.09	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
79	20230818	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1468	-2	5	-0.14	67632688	46488	28.78	1445	1471	1444	1911	1029	1470	1454.84	0.94	4530	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	879	28.78	1.82	12	0.08	51.00	808.00	2175	20230109	-32.51	1330	20221017	10.38	2175	-32.51	20230109	1400	4.86	20230726	2175	-32.51	20230109	1330	10.38	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
80	20230818	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1466	-4	5	-0.27	49320732	33954	21.02	1445	1469	1444	1911	1029	1470	1452.58	0.94	6396	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	878	28.75	1.81	12	0.06	51.00	808.00	2175	20230109	-32.60	1330	20221017	10.23	2175	-32.60	20230109	1400	4.71	20230726	2175	-32.60	20230109	1330	10.23	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
81	20230818	090134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1450	-20	5	-1.36	27418844	18954	11.73	1445	1450	1444	1911	1029	1470	1446.60	0.94	6942	1500	1485	1461	1446	1422	1492	1453	120	441	200	1080	1	1	59900000	869	28.43	1.79	12	0.03	51.00	808.00	2175	20230109	-33.33	1330	20221017	9.02	2175	-33.33	20230109	1400	3.57	20230726	2175	-33.33	20230109	1330	9.02	20221017	4.36	N	002760	200	119 억	565335	N	N	83	N	N
82	20230817	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1470	-6	5	-0.41	233517299	160106	58.50	1462	1476	1437	1918	1034	1476	1458.51	0.94	-2580	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	881	28.82	1.82	12	0.27	51.00	808.00	2175	20230109	-32.41	1330	20221017	10.53	2175	-32.41	20230109	1400	5.00	20230726	2175	-32.41	20230109	1330	10.53	20221017	4.42	N	002760	200	119 억	562730	N	N	83	N	N
83	20230817	150134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1469	-7	5	-0.47	210864971	144709	52.87	1462	1476	1437	1918	1034	1476	1457.17	0.94	-9377	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	880	28.80	1.82	12	0.24	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
84	20230817	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1474	-2	5	-0.14	202323867	138901	50.75	1462	1476	1437	1918	1034	1476	1456.60	0.94	-9197	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	883	28.90	1.82	12	0.23	51.00	808.00	2175	20230109	-32.23	1330	20221017	10.83	2175	-32.23	20230109	1400	5.29	20230726	2175	-32.23	20230109	1330	10.83	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
85	20230817	130132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1464	-12	5	-0.81	172081748	118317	43.23	1462	1468	1437	1918	1034	1476	1454.41	0.94	-21024	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	877	28.71	1.81	12	0.20	51.00	808.00	2175	20230109	-32.69	1330	20221017	10.08	2175	-32.69	20230109	1400	4.57	20230726	2175	-32.69	20230109	1330	10.08	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
86	20230817	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1463	-13	5	-0.88	162350074	111652	40.80	1462	1468	1437	1918	1034	1476	1454.07	0.94	-21047	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	876	28.69	1.81	12	0.19	51.00	808.00	2175	20230109	-32.74	1330	20221017	10.00	2175	-32.74	20230109	1400	4.50	20230726	2175	-32.74	20230109	1330	10.00	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
87	20230817	110133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1454	-22	5	-1.49	138089009	95004	34.71	1462	1468	1437	1918	1034	1476	1453.51	0.94	-25510	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	871	28.51	1.80	12	0.16	51.00	808.00	2175	20230109	-33.15	1330	20221017	9.32	2175	-33.15	20230109	1400	3.86	20230726	2175	-33.15	20230109	1330	9.32	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
88	20230817	100133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1455	-21	5	-1.42	104427586	71794	26.23	1462	1468	1437	1918	1034	1476	1454.54	0.94	-25109	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	872	28.53	1.80	12	0.12	51.00	808.00	2175	20230109	-33.10	1330	20221017	9.40	2175	-33.10	20230109	1400	3.93	20230726	2175	-33.10	20230109	1330	9.40	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
89	20230817	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1468	-8	5	-0.54	3153634	2155	0.79	1462	1468	1462	1918	1034	1476	1463.40	0.94	289	1509	1492	1483	1466	1457	1488	1462	120	442	200	1090	1	1	59900000	879	28.78	1.82	12	0.00	51.00	808.00	2175	20230109	-32.51	1330	20221017	10.38	2175	-32.51	20230109	1400	4.86	20230726	2175	-32.51	20230109	1330	10.38	20221017	4.42	N	002760	200	119 억	562730	N	N	40	N	N
90	20230816	160133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1476	-27	5	-1.80	403535663	272079	106.89	1500	1500	1474	1953	1053	1503	1483.16	0.97	-25085	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	884	28.94	1.83	12	0.45	51.00	808.00	2175	20230109	-32.14	1330	20221017	10.98	2175	-32.14	20230109	1400	5.43	20230726	2175	-32.14	20230109	1330	10.98	20221017	4.39	N	002760	200	119 억	580811	N	N	40	N	N
91	20230816	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	-25	5	-1.66	380527864	256502	100.77	1500	1500	1474	1953	1053	1503	1483.53	0.97	-27427	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	885	28.98	1.83	12	0.43	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
92	20230816	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	-28	5	-1.86	334905436	225580	88.62	1500	1500	1474	1953	1053	1503	1484.64	0.97	-28021	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	884	28.92	1.83	12	0.38	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
93	20230816	130134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1483	-20	5	-1.33	248266887	167000	65.61	1500	1500	1480	1953	1053	1503	1486.63	0.97	-19277	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	888	29.08	1.84	12	0.28	51.00	808.00	2175	20230109	-31.82	1330	20221017	11.50	2175	-31.82	20230109	1400	5.93	20230726	2175	-31.82	20230109	1330	11.50	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
94	20230816	120133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1486	-17	5	-1.13	214050399	143952	56.55	1500	1500	1480	1953	1053	1503	1486.96	0.97	-17628	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	890	29.14	1.84	12	0.24	51.00	808.00	2175	20230109	-31.68	1330	20221017	11.73	2175	-31.68	20230109	1400	6.14	20230726	2175	-31.68	20230109	1330	11.73	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
95	20230816	110134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1492	-11	5	-0.73	180055011	121174	47.60	1500	1500	1480	1953	1053	1503	1485.92	0.97	-14571	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	894	29.25	1.85	12	0.20	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1400	6.57	20230726	2175	-31.40	20230109	1330	12.18	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
96	20230816	100134	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1483	-20	5	-1.33	140436289	94562	37.15	1500	1500	1480	1953	1053	1503	1485.12	0.97	-32116	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	888	29.08	1.84	12	0.16	51.00	808.00	2175	20230109	-31.82	1330	20221017	11.50	2175	-31.82	20230109	1400	5.93	20230726	2175	-31.82	20230109	1330	11.50	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
97	20230816	090133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	-6	5	-0.40	2042899	1362	0.54	1500	1500	1497	1953	1053	1503	1499.93	0.97	-296	1579	1540	1521	1482	1463	1531	1473	120	450	200	1110	1	1	59900000	897	29.35	1.85	12	0.00	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.39	N	002760	200	119 억	580811	N	N	15	N	N
98	20230814	160132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	-39	5	-2.53	377716487	249891	96.64	1560	1560	1502	2000	1080	1542	1513.75	0.97	2733	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	900	29.47	1.86	12	0.42	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.49	N	002760	200	119 억	582273	N	N	15	N	N
99	20230814	150132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	-32	5	-2.08	283019930	186898	72.28	1560	1560	1502	2000	1080	1542	1514.30	0.97	1613	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	904	29.61	1.87	12	0.31	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
100	20230814	140133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1511	-31	5	-2.01	231978669	153020	59.18	1560	1560	1504	2000	1080	1542	1516.00	0.97	-2394	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	905	29.63	1.87	12	0.26	51.00	808.00	2175	20230109	-30.53	1330	20221017	13.61	2175	-30.53	20230109	1400	7.93	20230726	2175	-30.53	20230109	1330	13.61	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
101	20230814	130133	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1510	-32	5	-2.08	180376325	118794	45.94	1560	1560	1504	2000	1080	1542	1518.39	0.97	-6826	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	904	29.61	1.87	12	0.20	51.00	808.00	2175	20230109	-30.57	1330	20221017	13.53	2175	-30.57	20230109	1400	7.86	20230726	2175	-30.57	20230109	1330	13.53	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
102	20230814	120132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1508	-34	5	-2.20	147576093	97061	37.54	1560	1560	1504	2000	1080	1542	1520.44	0.97	-14926	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	903	29.57	1.87	12	0.16	51.00	808.00	2175	20230109	-30.67	1330	20221017	13.38	2175	-30.67	20230109	1400	7.71	20230726	2175	-30.67	20230109	1330	13.38	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
103	20230814	110132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1516	-26	5	-1.69	115972244	76119	29.44	1560	1560	1511	2000	1080	1542	1523.56	0.97	-10309	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	908	29.73	1.88	12	0.13	51.00	808.00	2175	20230109	-30.30	1330	20221017	13.98	2175	-30.30	20230109	1400	8.29	20230726	2175	-30.30	20230109	1330	13.98	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
104	20230814	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1518	-24	5	-1.56	72018349	47074	18.20	1560	1560	1511	2000	1080	1542	1529.89	0.97	-10729	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	909	29.76	1.88	12	0.08	51.00	808.00	2175	20230109	-30.21	1330	20221017	14.14	2175	-30.21	20230109	1400	8.43	20230726	2175	-30.21	20230109	1330	14.14	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
105	20230814	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1548	6	2	0.39	4147796	2667	1.03	1560	1560	1548	2000	1080	1542	1555.29	0.97	-310	1582	1561	1544	1523	1506	1553	1515	120	460	200	1140	1	1	59900000	927	30.35	1.92	12	0.00	51.00	808.00	2175	20230109	-28.83	1330	20221017	16.39	2175	-28.83	20230109	1400	10.57	20230726	2175	-28.83	20230109	1330	16.39	20221017	4.49	N	002760	200	119 억	582273	N	N	52	N	N
106	20230811	160130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1542	-3	5	-0.19	398836949	258536	27.10	1546	1565	1527	2005	1082	1545	1542.67	0.93	39453	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	924	30.24	1.91	12	0.43	51.00	808.00	2175	20230109	-29.10	1330	20221017	15.94	2175	-29.10	20230109	1400	10.14	20230726	2175	-29.10	20230109	1330	15.94	20221017	4.56	N	002760	200	119 억	555221	N	N	52	N	N
107	20230811	150131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1531	-14	5	-0.91	373758357	242188	25.38	1546	1565	1527	2005	1082	1545	1543.26	0.93	40212	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	917	30.02	1.89	12	0.40	51.00	808.00	2175	20230109	-29.61	1330	20221017	15.11	2175	-29.61	20230109	1400	9.36	20230726	2175	-29.61	20230109	1330	15.11	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
108	20230811	140132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1538	-7	5	-0.45	319427142	206746	21.67	1546	1565	1532	2005	1082	1545	1545.02	0.93	46911	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	921	30.16	1.90	12	0.35	51.00	808.00	2175	20230109	-29.29	1330	20221017	15.64	2175	-29.29	20230109	1400	9.86	20230726	2175	-29.29	20230109	1330	15.64	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
109	20230811	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1543	-2	5	-0.13	271260083	175517	18.40	1546	1565	1532	2005	1082	1545	1545.49	0.93	50755	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	924	30.25	1.91	12	0.29	51.00	808.00	2175	20230109	-29.06	1330	20221017	16.02	2175	-29.06	20230109	1400	10.21	20230726	2175	-29.06	20230109	1330	16.02	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
110	20230811	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1544	-1	5	-0.06	260819050	168753	17.69	1546	1565	1532	2005	1082	1545	1545.57	0.93	51129	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	925	30.27	1.91	12	0.28	51.00	808.00	2175	20230109	-29.01	1330	20221017	16.09	2175	-29.01	20230109	1400	10.29	20230726	2175	-29.01	20230109	1330	16.09	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
111	20230811	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1542	-3	5	-0.19	234051072	151409	15.87	1546	1565	1532	2005	1082	1545	1545.82	0.93	48705	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	924	30.24	1.91	12	0.25	51.00	808.00	2175	20230109	-29.10	1330	20221017	15.94	2175	-29.10	20230109	1400	10.14	20230726	2175	-29.10	20230109	1330	15.94	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
112	20230811	100131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1551	6	2	0.39	123527985	79860	8.37	1546	1565	1532	2005	1082	1545	1546.81	0.93	24323	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	929	30.41	1.92	12	0.13	51.00	808.00	2175	20230109	-28.69	1330	20221017	16.62	2175	-28.69	20230109	1400	10.79	20230726	2175	-28.69	20230109	1330	16.62	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
113	20230811	090132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1553	8	2	0.52	3755969	2426	0.25	1546	1555	1546	2005	1082	1545	1548.21	0.93	-237	1631	1587	1531	1487	1431	1610	1510	120	461	200	1140	1	1	59900000	930	30.45	1.92	12	0.00	51.00	808.00	2175	20230109	-28.60	1330	20221017	16.77	2175	-28.60	20230109	1400	10.93	20230726	2175	-28.60	20230109	1330	16.77	20221017	4.56	N	002760	200	119 억	555221	N	N	13	N	N
114	20230810	160130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1545	55	2	3.69	1451030715	939223	358.03	1488	1575	1475	1937	1043	1490	1544.93	0.69	134715	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	925	30.29	1.91	12	1.57	51.00	808.00	2175	20230109	-28.97	1330	20221017	16.17	2175	-28.97	20230109	1400	10.36	20230726	2175	-28.97	20230109	1330	16.17	20221017	4.25	N	002760	200	119 억	414783	N	N	13	N	N
115	20230810	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1551	61	2	4.09	1387263147	897993	342.31	1488	1575	1475	1937	1043	1490	1544.85	0.69	117499	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	929	30.41	1.92	12	1.50	51.00	808.00	2175	20230109	-28.69	1330	20221017	16.62	2175	-28.69	20230109	1400	10.79	20230726	2175	-28.69	20230109	1330	16.62	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
116	20230810	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1554	64	2	4.30	1288904970	834574	318.14	1488	1575	1475	1937	1043	1490	1544.39	0.69	105409	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	931	30.47	1.92	12	1.39	51.00	808.00	2175	20230109	-28.55	1330	20221017	16.84	2175	-28.55	20230109	1400	11.00	20230726	2175	-28.55	20230109	1330	16.84	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
117	20230810	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1558	68	2	4.56	1007369609	654442	249.47	1488	1571	1475	1937	1043	1490	1539.28	0.69	77506	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	933	30.55	1.93	12	1.09	51.00	808.00	2175	20230109	-28.37	1330	20221017	17.14	2175	-28.37	20230109	1400	11.29	20230726	2175	-28.37	20230109	1330	17.14	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
118	20230810	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1552	62	2	4.16	906905596	589642	224.77	1488	1571	1475	1937	1043	1490	1538.06	0.69	63936	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	930	30.43	1.92	12	0.98	51.00	808.00	2175	20230109	-28.64	1330	20221017	16.69	2175	-28.64	20230109	1400	10.86	20230726	2175	-28.64	20230109	1330	16.69	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
119	20230810	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1553	63	2	4.23	792048750	515151	196.37	1488	1571	1475	1937	1043	1490	1537.51	0.69	46681	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	930	30.45	1.92	12	0.86	51.00	808.00	2175	20230109	-28.60	1330	20221017	16.77	2175	-28.60	20230109	1400	10.93	20230726	2175	-28.60	20230109	1330	16.77	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
120	20230810	100132	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1535	45	2	3.02	212629673	140968	53.74	1488	1537	1475	1937	1043	1490	1508.35	0.69	6782	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	919	30.10	1.90	12	0.24	51.00	808.00	2175	20230109	-29.43	1330	20221017	15.41	2175	-29.43	20230109	1400	9.64	20230726	2175	-29.43	20230109	1330	15.41	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
121	20230810	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	-15	5	-1.01	5785192	3892	1.48	1488	1488	1475	1937	1043	1490	1486.43	0.69	-246	1510	1500	1484	1474	1458	1505	1479	120	447	200	1100	1	1	59900000	884	28.92	1.83	12	0.01	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.25	N	002760	200	119 억	414783	N	N	4	N	N
122	20230809	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	15	2	1.02	387150132	261362	4.46	1469	1494	1468	1917	1033	1475	1481.17	0.60	33135	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	893	29.22	1.84	12	0.44	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.29	N	002760	200	119 억	359370	N	N	4	N	N
123	20230809	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1492	17	2	1.15	351848404	237658	4.05	1469	1494	1468	1917	1033	1475	1480.48	0.60	28514	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	894	29.25	1.85	12	0.40	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1400	6.57	20230726	2175	-31.40	20230109	1330	12.18	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
124	20230809	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	15	2	1.02	313734858	212076	3.62	1469	1494	1468	1917	1033	1475	1479.35	0.60	20130	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	893	29.22	1.84	12	0.35	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
125	20230809	130131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1485	10	2	0.68	289991693	196121	3.34	1469	1494	1468	1917	1033	1475	1478.64	0.60	24480	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	890	29.12	1.84	12	0.33	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
126	20230809	120131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1483	8	2	0.54	264699710	179038	3.05	1469	1494	1468	1917	1033	1475	1478.46	0.60	27281	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	888	29.08	1.84	12	0.30	51.00	808.00	2175	20230109	-31.82	1330	20221017	11.50	2175	-31.82	20230109	1400	5.93	20230726	2175	-31.82	20230109	1330	11.50	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
127	20230809	110131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1482	7	2	0.47	237019183	160324	2.73	1469	1494	1468	1917	1033	1475	1478.38	0.60	27457	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	888	29.06	1.83	12	0.27	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
128	20230809	100129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	15	2	1.02	177996754	120523	2.06	1469	1494	1468	1917	1033	1475	1476.87	0.60	29513	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	893	29.22	1.84	12	0.20	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
129	20230809	090130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1469	-6	5	-0.41	8702654	5924	0.10	1469	1475	1468	1917	1033	1475	1469.05	0.60	124	1723	1598	1530	1405	1337	1565	1372	120	442	200	1090	1	1	59900000	880	28.80	1.82	12	0.01	51.00	808.00	2175	20230109	-32.46	1330	20221017	10.45	2175	-32.46	20230109	1400	4.93	20230726	2175	-32.46	20230109	1330	10.45	20221017	4.29	N	002760	200	119 억	359370	N	N	56	N	N
130	20230808	160131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	-15	5	-1.01	9323843131	5847907	3674.90	1509	1655	1462	1937	1043	1490	1594.44	0.72	-61293	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	884	28.92	1.83	12	9.76	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.30	N	002760	200	119 억	431411	N	N	56	N	N
131	20230808	150130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	-15	5	-1.01	9235510457	5788038	3637.28	1509	1655	1462	1937	1043	1490	1595.62	0.72	-60207	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	884	28.92	1.83	12	9.66	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
132	20230808	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1524	34	2	2.28	8613689668	5371387	3375.45	1509	1655	1508	1937	1043	1490	1603.62	0.72	-61390	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	913	29.88	1.89	12	8.97	51.00	808.00	2175	20230109	-29.93	1330	20221017	14.59	2175	-29.93	20230109	1400	8.86	20230726	2175	-29.93	20230109	1330	14.59	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
133	20230808	130129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1529	39	2	2.62	8313341595	5173616	3251.17	1509	1655	1508	1937	1043	1490	1606.87	0.72	-56411	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	916	29.98	1.89	12	8.64	51.00	808.00	2175	20230109	-29.70	1330	20221017	14.96	2175	-29.70	20230109	1400	9.21	20230726	2175	-29.70	20230109	1330	14.96	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
134	20230808	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1549	59	2	3.96	7820302191	4852869	3049.61	1509	1655	1508	1937	1043	1490	1611.48	0.72	-91516	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	928	30.37	1.92	12	8.10	51.00	808.00	2175	20230109	-28.78	1330	20221017	16.47	2175	-28.78	20230109	1400	10.64	20230726	2175	-28.78	20230109	1330	16.47	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
135	20230808	110130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1585	95	2	6.38	7452966379	4618779	2902.50	1509	1655	1508	1937	1043	1490	1613.62	0.72	-77198	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	949	31.08	1.96	12	7.71	51.00	808.00	2175	20230109	-27.13	1330	20221017	19.17	2175	-27.13	20230109	1400	13.21	20230726	2175	-27.13	20230109	1330	19.17	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
136	20230808	100130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1597	107	2	7.18	6718080662	4159374	2613.80	1509	1655	1508	1937	1043	1490	1615.17	0.72	-33262	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	957	31.31	1.98	12	6.94	51.00	808.00	2175	20230109	-26.57	1330	20221017	20.08	2175	-26.57	20230109	1400	14.07	20230726	2175	-26.57	20230109	1330	20.08	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
137	20230808	090131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1614	124	2	8.32	495225249	316036	198.60	1509	1619	1508	1937	1043	1490	1566.99	0.72	57145	1523	1506	1498	1481	1473	1502	1477	120	447	200	1100	1	1	59900000	967	31.65	2.00	12	0.53	51.00	808.00	2175	20230109	-25.79	1330	20221017	21.35	2175	-25.79	20230109	1400	15.29	20230726	2175	-25.79	20230109	1330	21.35	20221017	4.30	N	002760	200	119 억	431411	N	N	10	N	N
138	20230807	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1490	-7	5	-0.47	179216536	119775	130.28	1497	1515	1490	1946	1048	1497	1496.28	0.69	17111	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	893	29.22	1.84	12	0.20	51.00	808.00	2175	20230109	-31.49	1330	20221017	12.03	2175	-31.49	20230109	1400	6.43	20230726	2175	-31.49	20230109	1330	12.03	20221017	4.25	N	002760	200	119 억	414569	N	N	10	N	N
139	20230807	150128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	3	2	0.20	141487310	94481	102.76	1497	1515	1491	1946	1048	1497	1497.52	0.69	11385	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	899	29.41	1.86	12	0.16	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
140	20230807	140131	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	6	2	0.40	129977595	86795	94.40	1497	1515	1491	1946	1048	1497	1497.52	0.69	11893	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	900	29.47	1.86	12	0.14	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
141	20230807	130130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	6	2	0.40	106226144	70971	77.19	1497	1515	1491	1946	1048	1497	1496.75	0.69	11679	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	900	29.47	1.86	12	0.12	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
142	20230807	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	0	3	0.00	92174131	61629	67.03	1497	1515	1491	1946	1048	1497	1495.63	0.69	6403	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	897	29.35	1.85	12	0.10	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
143	20230807	110129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	3	2	0.20	84256674	56354	61.29	1497	1515	1491	1946	1048	1497	1495.13	0.69	4331	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	899	29.41	1.86	12	0.09	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
144	20230807	100129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1496	-1	5	-0.07	39574224	26490	28.81	1497	1515	1491	1946	1048	1497	1493.93	0.69	-492	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	896	29.33	1.85	12	0.04	51.00	808.00	2175	20230109	-31.22	1330	20221017	12.48	2175	-31.22	20230109	1400	6.86	20230726	2175	-31.22	20230109	1330	12.48	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
145	20230807	090129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	0	3	0.00	26946	18	0.02	1497	1497	1497	1946	1048	1497	1497.00	0.69	0	1525	1510	1486	1471	1447	1518	1479	120	449	200	1100	1	1	59900000	897	29.35	1.85	12	0.00	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.25	N	002760	200	119 억	414569	N	N	4	N	N
146	20230804	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	30	2	2.04	131150400	88640	51.46	1467	1501	1462	1907	1027	1467	1479.58	0.69	3537	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	897	29.35	1.85	12	0.15	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.27	N	002760	200	119 억	411029	N	N	4	N	N
147	20230804	150129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1500	33	2	2.25	123117304	83279	48.34	1467	1501	1462	1907	1027	1467	1478.37	0.69	3332	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	899	29.41	1.86	12	0.14	51.00	808.00	2175	20230109	-31.03	1330	20221017	12.78	2175	-31.03	20230109	1400	7.14	20230726	2175	-31.03	20230109	1330	12.78	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
148	20230804	140130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1473	6	2	0.41	60425543	41148	23.89	1467	1485	1462	1907	1027	1467	1468.49	0.69	1389	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	882	28.88	1.82	12	0.07	51.00	808.00	2175	20230109	-32.28	1330	20221017	10.75	2175	-32.28	20230109	1400	5.21	20230726	2175	-32.28	20230109	1330	10.75	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
149	20230804	130129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1479	12	2	0.82	55482677	37780	21.93	1467	1485	1462	1907	1027	1467	1468.57	0.69	1497	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	886	29.00	1.83	12	0.06	51.00	808.00	2175	20230109	-32.00	1330	20221017	11.20	2175	-32.00	20230109	1400	5.64	20230726	2175	-32.00	20230109	1330	11.20	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
150	20230804	120130	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1476	9	2	0.61	46784646	31844	18.49	1467	1485	1465	1907	1027	1467	1469.18	0.69	988	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	884	28.94	1.83	12	0.05	51.00	808.00	2175	20230109	-32.14	1330	20221017	10.98	2175	-32.14	20230109	1400	5.43	20230726	2175	-32.14	20230109	1330	10.98	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
151	20230804	110129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1471	4	2	0.27	37159139	25290	14.68	1467	1485	1465	1907	1027	1467	1469.32	0.69	3873	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	881	28.84	1.82	12	0.04	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
152	20230804	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1468	1	2	0.07	19433184	13218	7.67	1467	1485	1467	1907	1027	1467	1470.21	0.69	3680	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	879	28.78	1.82	12	0.02	51.00	808.00	2175	20230109	-32.51	1330	20221017	10.38	2175	-32.51	20230109	1400	4.86	20230726	2175	-32.51	20230109	1330	10.38	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
153	20230804	090129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	8	2	0.55	5596639	3815	2.21	1467	1475	1467	1907	1027	1467	1467.01	0.69	1874	1490	1478	1464	1452	1438	1484	1458	120	440	200	1080	1	1	59900000	884	28.92	1.83	12	0.01	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.27	N	002760	200	119 억	411029	N	N	3	N	N
154	20230803	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1467	-5	5	-0.34	250373016	171160	145.34	1460	1476	1450	1913	1031	1472	1460.99	0.67	10528	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	879	28.76	1.82	12	0.29	51.00	808.00	2175	20230109	-32.55	1330	20221017	10.30	2175	-32.55	20230109	1400	4.79	20230726	2175	-32.55	20230109	1330	10.30	20221017	4.12	N	002760	200	119 억	398556	N	N	3	N	N
155	20230803	150129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1467	-5	5	-0.34	166062935	113712	96.56	1460	1476	1450	1913	1031	1472	1460.38	0.67	11225	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	879	28.76	1.82	12	0.19	51.00	808.00	2175	20230109	-32.55	1330	20221017	10.30	2175	-32.55	20230109	1400	4.79	20230726	2175	-32.55	20230109	1330	10.30	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
156	20230803	140127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1466	-6	5	-0.41	139661896	95763	81.32	1460	1475	1450	1913	1031	1472	1458.41	0.67	9950	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	878	28.75	1.81	12	0.16	51.00	808.00	2175	20230109	-32.60	1330	20221017	10.23	2175	-32.60	20230109	1400	4.71	20230726	2175	-32.60	20230109	1330	10.23	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
157	20230803	130129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1464	-8	5	-0.54	126592382	86816	73.72	1460	1475	1450	1913	1031	1472	1458.17	0.67	10388	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	877	28.71	1.81	12	0.14	51.00	808.00	2175	20230109	-32.69	1330	20221017	10.08	2175	-32.69	20230109	1400	4.57	20230726	2175	-32.69	20230109	1330	10.08	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
158	20230803	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1454	-18	5	-1.22	79258051	54375	46.17	1460	1475	1450	1913	1031	1472	1457.62	0.67	-11303	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	871	28.51	1.80	12	0.09	51.00	808.00	2175	20230109	-33.15	1330	20221017	9.32	2175	-33.15	20230109	1400	3.86	20230726	2175	-33.15	20230109	1330	9.32	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
159	20230803	110129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1458	-14	5	-0.95	62602913	42916	36.44	1460	1475	1450	1913	1031	1472	1458.73	0.67	-6158	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	873	28.59	1.80	12	0.07	51.00	808.00	2175	20230109	-32.97	1330	20221017	9.62	2175	-32.97	20230109	1400	4.14	20230726	2175	-32.97	20230109	1330	9.62	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
160	20230803	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	0	3	0.00	40729164	27928	23.72	1460	1475	1450	1913	1031	1472	1458.36	0.67	1256	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	882	28.86	1.82	12	0.05	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
161	20230803	090128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1460	-12	5	-0.82	8478220	5807	4.93	1460	1460	1460	1913	1031	1472	1460.00	0.67	25	1522	1496	1483	1457	1444	1490	1451	120	441	200	1080	1	1	59900000	875	28.63	1.81	12	0.01	51.00	808.00	2175	20230109	-32.87	1330	20221017	9.77	2175	-32.87	20230109	1400	4.29	20230726	2175	-32.87	20230109	1330	9.77	20221017	4.12	N	002760	200	119 억	398556	N	N	75	N	N
162	20230802	160128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1472	-10	5	-0.67	175120884	117763	74.17	1497	1509	1470	1926	1038	1482	1487.07	0.69	-14870	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	882	28.86	1.82	12	0.20	51.00	808.00	2175	20230109	-32.32	1330	20221017	10.68	2175	-32.32	20230109	1400	5.14	20230726	2175	-32.32	20230109	1330	10.68	20221017	4.18	N	002760	200	119 억	414261	N	N	75	N	N
163	20230802	150128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1478	-4	5	-0.27	168034222	112950	71.14	1497	1509	1470	1926	1038	1482	1487.69	0.69	-15151	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	885	28.98	1.83	12	0.19	51.00	808.00	2175	20230109	-32.05	1330	20221017	11.13	2175	-32.05	20230109	1400	5.57	20230726	2175	-32.05	20230109	1330	11.13	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
164	20230802	140129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1475	-7	5	-0.47	155769768	104637	65.91	1497	1509	1470	1926	1038	1482	1488.67	0.69	-11898	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	884	28.92	1.83	12	0.17	51.00	808.00	2175	20230109	-32.18	1330	20221017	10.90	2175	-32.18	20230109	1400	5.36	20230726	2175	-32.18	20230109	1330	10.90	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
165	20230802	130128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1471	-11	5	-0.74	123548634	82808	52.16	1497	1509	1471	1926	1038	1482	1491.99	0.69	-6832	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	881	28.84	1.82	12	0.14	51.00	808.00	2175	20230109	-32.37	1330	20221017	10.60	2175	-32.37	20230109	1400	5.07	20230726	2175	-32.37	20230109	1330	10.60	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
166	20230802	120129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1489	7	2	0.47	83636696	55847	35.18	1497	1509	1482	1926	1038	1482	1497.60	0.69	-2895	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	892	29.20	1.84	12	0.09	51.00	808.00	2175	20230109	-31.54	1330	20221017	11.95	2175	-31.54	20230109	1400	6.36	20230726	2175	-31.54	20230109	1330	11.95	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
167	20230802	110128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1501	19	2	1.28	60469292	40432	25.47	1497	1504	1482	1926	1038	1482	1495.58	0.69	838	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	899	29.43	1.86	12	0.07	51.00	808.00	2175	20230109	-30.99	1330	20221017	12.86	2175	-30.99	20230109	1400	7.21	20230726	2175	-30.99	20230109	1330	12.86	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
168	20230802	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1494	12	2	0.81	26487408	17744	11.18	1497	1497	1482	1926	1038	1482	1492.75	0.69	-2603	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	895	29.29	1.85	12	0.03	51.00	808.00	2175	20230109	-31.31	1330	20221017	12.33	2175	-31.31	20230109	1400	6.71	20230726	2175	-31.31	20230109	1330	12.33	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
169	20230802	090129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	15	2	1.01	661674	442	0.28	1497	1497	1497	1926	1038	1482	1497.00	0.69	8	1510	1496	1489	1475	1468	1492	1471	120	444	200	1090	1	1	59900000	897	29.35	1.85	12	0.00	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.18	N	002760	200	119 억	414261	N	N	8	N	N
170	20230801	160129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1482	0	3	0.00	232815356	156400	70.37	1490	1503	1482	1926	1038	1482	1492.86	0.69	2996	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	888	29.06	1.83	12	0.26	51.00	808.00	2175	20230109	-31.86	1330	20221017	11.43	2175	-31.86	20230109	1400	5.86	20230726	2175	-31.86	20230109	1330	11.43	20221017	4.03	N	002760	200	119 억	410626	N	N	8	N	N
171	20230801	150127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1485	3	2	0.20	207039155	139032	62.55	1490	1503	1485	1926	1038	1482	1494.44	0.69	-4355	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	890	29.12	1.84	12	0.23	51.00	808.00	2175	20230109	-31.72	1330	20221017	11.65	2175	-31.72	20230109	1400	6.07	20230726	2175	-31.72	20230109	1330	11.65	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
172	20230801	140129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1492	10	2	0.67	197998646	132954	59.82	1490	1503	1485	1926	1038	1482	1495.02	0.69	-5905	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	894	29.25	1.85	12	0.22	51.00	808.00	2175	20230109	-31.40	1330	20221017	12.18	2175	-31.40	20230109	1400	6.57	20230726	2175	-31.40	20230109	1330	12.18	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
173	20230801	130129	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1493	11	2	0.74	176429170	118466	53.30	1490	1503	1489	1926	1038	1482	1496.54	0.69	1311	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	894	29.27	1.85	12	0.20	51.00	808.00	2175	20230109	-31.36	1330	20221017	12.26	2175	-31.36	20230109	1400	6.64	20230726	2175	-31.36	20230109	1330	12.26	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
174	20230801	120128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1502	20	2	1.35	163893797	110079	49.53	1490	1503	1489	1926	1038	1482	1496.86	0.69	717	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	900	29.45	1.86	12	0.18	51.00	808.00	2175	20230109	-30.94	1330	20221017	12.93	2175	-30.94	20230109	1400	7.29	20230726	2175	-30.94	20230109	1330	12.93	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
175	20230801	110127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1503	21	2	1.42	136850597	92023	41.40	1490	1503	1489	1926	1038	1482	1496.37	0.69	195	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	900	29.47	1.86	12	0.15	51.00	808.00	2175	20230109	-30.90	1330	20221017	13.01	2175	-30.90	20230109	1400	7.36	20230726	2175	-30.90	20230109	1330	13.01	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
176	20230801	100128	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1497	15	2	1.01	114203135	76905	34.60	1490	1500	1489	1926	1038	1482	1494.95	0.69	419	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	897	29.35	1.85	12	0.13	51.00	808.00	2175	20230109	-31.17	1330	20221017	12.56	2175	-31.17	20230109	1400	6.93	20230726	2175	-31.17	20230109	1330	12.56	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N
177	20230801	090127	55	50.00	KOSPI	화학	N	N	N	Y	50	N	1499	17	2	1.15	90874326	61306	27.58	1490	1500	1490	1926	1038	1482	1490.71	0.69	-120	1547	1514	1487	1454	1427	1501	1441	120	444	200	1090	1	1	59900000	898	29.39	1.86	12	0.10	51.00	808.00	2175	20230109	-31.08	1330	20221017	12.71	2175	-31.08	20230109	1400	7.07	20230726	2175	-31.08	20230109	1330	12.71	20221017	4.03	N	002760	200	119 억	410626	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History