KissMeData/001390/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160119	57	100.00	KOSPI		화학	N	N	N	N	N	8160	40	2	0.49	8557503430	1041845	35.57	8240	8400	8100	10550	5690	8120	8214.33	6.45	0	-91025	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5587	1.86	0.71	12	1.52	4378.00	11550.00	13220	20230420	-38.28	3820	20230103	113.61	13220	-38.28	20230420	3820	113.61	20230103	66100	-87.66	20230420	8030	1.62	20230829	5.54	N	001390	1000	711 억	4414345	N	N	326	N	N
3	20230831	150128	57	100.00	KOSPI		화학	N	N	N	N	N	8130	10	2	0.12	8062168390	981032	33.49	8240	8400	8100	10550	5690	8120	8218.61	6.45	0	-112411	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5567	1.86	0.70	12	1.43	4378.00	11550.00	13220	20230420	-38.50	3820	20230103	112.83	13220	-38.50	20230420	3820	112.83	20230103	66100	-87.70	20230420	8030	1.25	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
4	20230831	140131	57	100.00	KOSPI		화학	N	N	N	N	N	8150	30	2	0.37	7025910730	853537	29.14	8240	8400	8120	10550	5690	8120	8232.26	6.45	0	-78561	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5580	1.86	0.71	12	1.25	4378.00	11550.00	13220	20230420	-38.35	3820	20230103	113.35	13220	-38.35	20230420	3820	113.35	20230103	66100	-87.67	20230420	8030	1.49	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
5	20230831	130129	57	100.00	KOSPI		화학	N	N	N	N	N	8160	40	2	0.49	6506435460	789861	26.97	8240	8400	8120	10550	5690	8120	8238.28	6.45	0	-65832	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5587	1.86	0.71	12	1.15	4378.00	11550.00	13220	20230420	-38.28	3820	20230103	113.61	13220	-38.28	20230420	3820	113.61	20230103	66100	-87.66	20230420	8030	1.62	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
6	20230831	120128	57	100.00	KOSPI		화학	N	N	N	N	N	8240	120	2	1.48	5745323260	696737	23.79	8240	8400	8120	10550	5690	8120	8247.06	6.45	0	-41665	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5642	1.88	0.71	12	1.02	4378.00	11550.00	13220	20230420	-37.67	3820	20230103	115.71	13220	-37.67	20230420	3820	115.71	20230103	66100	-87.53	20230420	8030	2.62	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
7	20230831	110141	57	100.00	KOSPI		화학	N	N	N	N	N	8300	180	2	2.22	5146879200	624213	21.31	8240	8400	8120	10550	5690	8120	8246.53	6.45	0	-39712	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5683	1.90	0.72	12	0.91	4378.00	11550.00	13220	20230420	-37.22	3820	20230103	117.28	13220	-37.22	20230420	3820	117.28	20230103	66100	-87.44	20230420	8030	3.36	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
8	20230831	100135	57	100.00	KOSPI		화학	N	N	N	N	N	8170	50	2	0.62	3729644690	451422	15.41	8240	8400	8140	10550	5690	8120	8263.78	6.45	0	-11750	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5594	1.87	0.71	12	0.66	4378.00	11550.00	13220	20230420	-38.20	3820	20230103	113.87	13220	-38.20	20230420	3820	113.87	20230103	66100	-87.64	20230420	8030	1.74	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
9	20230831	090123	57	100.00	KOSPI		화학	N	N	N	N	N	8200	80	2	0.99	312494900	38071	1.30	8240	8240	8160	10550	5690	8120	8223.44	6.45	0	-9301	8840	8480	8290	7930	7740	8385	7835	711	2430	1000	5030	10	1	68469040	5614	1.87	0.71	12	0.06	4378.00	11550.00	13220	20230420	-37.97	3820	20230103	114.66	13220	-37.97	20230420	3820	114.66	20230103	66100	-87.59	20230420	8030	2.12	20230829	5.54	N	001390	1000	711 억	4414345	N	N	9	N	N
10	20230830	160120	57	100.00	KOSPI		화학	N	N	N	N	N	8120	60	2	0.74	23944067110	2862275	134.90	8160	8650	8100	10470	5650	8060	8365.89	6.45	0	-102951	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5560	1.85	0.70	12	4.18	4378.00	11550.00	13220	20230420	-38.58	3820	20230103	112.57	13220	-38.58	20230420	3820	112.57	20230103	66100	-87.72	20230420	8030	1.12	20230829	5.35	N	001390	1000	711 억	4412868	N	N	9	N	N
11	20230830	150125	57	100.00	KOSPI		화학	N	N	N	N	N	8200	140	2	1.74	22343900800	2665429	125.62	8160	8650	8130	10470	5650	8060	8382.95	6.45	0	-116000	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5614	1.87	0.71	12	3.89	4378.00	11550.00	13220	20230420	-37.97	3820	20230103	114.66	13220	-37.97	20230420	3820	114.66	20230103	66100	-87.59	20230420	8030	2.12	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
12	20230830	140130	57	100.00	KOSPI		화학	N	N	N	N	N	8260	200	2	2.48	20032419940	2383217	112.32	8160	8650	8150	10470	5650	8060	8405.74	6.45	0	-74074	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5656	1.89	0.72	12	3.48	4378.00	11550.00	13220	20230420	-37.52	3820	20230103	116.23	13220	-37.52	20230420	3820	116.23	20230103	66100	-87.50	20230420	8030	2.86	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
13	20230830	130127	57	100.00	KOSPI		화학	N	N	N	N	N	8340	280	2	3.47	18447624640	2191902	103.30	8160	8650	8150	10470	5650	8060	8416.40	6.45	0	-34415	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5710	1.90	0.72	12	3.20	4378.00	11550.00	13220	20230420	-36.91	3820	20230103	118.32	13220	-36.91	20230420	3820	118.32	20230103	66100	-87.38	20230420	8030	3.86	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
14	20230830	120131	57	100.00	KOSPI		화학	N	N	N	N	N	8400	340	2	4.22	17562557380	2085757	98.30	8160	8650	8150	10470	5650	8060	8420.38	6.45	0	-22655	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5751	1.92	0.73	12	3.05	4378.00	11550.00	13220	20230420	-36.46	3820	20230103	119.90	13220	-36.46	20230420	3820	119.90	20230103	66100	-87.29	20230420	8030	4.61	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
15	20230830	110137	57	100.00	KOSPI		화학	N	N	N	N	N	8320	260	2	3.23	15551902870	1845167	86.96	8160	8650	8150	10470	5650	8060	8428.62	6.45	0	-11934	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5697	1.90	0.72	12	2.69	4378.00	11550.00	13220	20230420	-37.07	3820	20230103	117.80	13220	-37.07	20230420	3820	117.80	20230103	66100	-87.41	20230420	8030	3.61	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
16	20230830	100133	57	100.00	KOSPI		화학	N	N	N	N	N	8310	250	2	3.10	6271262810	752722	35.48	8160	8480	8150	10470	5650	8060	8331.75	6.45	0	21993	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5690	1.90	0.72	12	1.10	4378.00	11550.00	13220	20230420	-37.14	3820	20230103	117.54	13220	-37.14	20230420	3820	117.54	20230103	66100	-87.43	20230420	8030	3.49	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
17	20230830	090123	57	100.00	KOSPI		화학	N	N	N	N	N	8200	140	2	1.74	486496370	59331	2.80	8160	8250	8150	10470	5650	8060	8201.69	6.45	0	-7284	8626	8342	8186	7902	7746	8265	7825	711	2410	1000	4990	10	1	68469040	5614	1.87	0.71	12	0.09	4378.00	11550.00	13220	20230420	-37.97	3820	20230103	114.66	13220	-37.97	20230420	3820	114.66	20230103	66100	-87.59	20230420	8030	2.12	20230829	5.35	N	001390	1000	711 억	4412868	N	N	795	N	N
18	20230829	160119	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8060	-410	5	-4.84	17008787390	2082260	28.73	8440	8470	8030	11010	5930	8470	8168.08	6.39	0	-260871	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5519	1.84	0.70	12	3.04	4378.00	11550.00	13220	20230420	-39.03	3820	20230103	110.99	13220	-39.03	20230420	3820	110.99	20230103	66100	-87.81	20230420	8030	0.37	20230829	4.39	N	001390	1000	711 억	4373485	N	N	795	N	N
19	20230829	150128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8090	-380	5	-4.49	15754072330	1926867	26.59	8440	8470	8030	11010	5930	8470	8175.47	6.39	0	-253668	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5539	1.85	0.70	12	2.81	4378.00	11550.00	13220	20230420	-38.80	3820	20230103	111.78	13220	-38.80	20230420	3820	111.78	20230103	66100	-87.76	20230420	8030	0.75	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
20	20230829	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8090	-380	5	-4.49	14215385080	1737263	23.97	8440	8470	8030	11010	5930	8470	8182.06	6.39	0	-220392	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5539	1.85	0.70	12	2.54	4378.00	11550.00	13220	20230420	-38.80	3820	20230103	111.78	13220	-38.80	20230420	3820	111.78	20230103	66100	-87.76	20230420	8030	0.75	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
21	20230829	130127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8140	-330	5	-3.90	12790463210	1561215	21.54	8440	8470	8030	11010	5930	8470	8192.01	6.39	0	-197711	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5573	1.86	0.70	12	2.28	4378.00	11550.00	13220	20230420	-38.43	3820	20230103	113.09	13220	-38.43	20230420	3820	113.09	20230103	66100	-87.69	20230420	8030	1.37	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
22	20230829	120128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8170	-300	5	-3.54	11126983290	1356123	18.71	8440	8470	8030	11010	5930	8470	8204.31	6.39	0	-177153	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5594	1.87	0.71	12	1.98	4378.00	11550.00	13220	20230420	-38.20	3820	20230103	113.87	13220	-38.20	20230420	3820	113.87	20230103	66100	-87.64	20230420	8030	1.74	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
23	20230829	110144	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8240	-230	5	-2.72	9353887310	1139185	15.72	8440	8470	8030	11010	5930	8470	8210.24	6.39	0	-141423	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5642	1.88	0.71	12	1.66	4378.00	11550.00	13220	20230420	-37.67	3820	20230103	115.71	13220	-37.67	20230420	3820	115.71	20230103	66100	-87.53	20230420	8030	2.62	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
24	20230829	100137	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8220	-250	5	-2.95	7491965990	912263	12.59	8440	8470	8030	11010	5930	8470	8211.52	6.39	0	-123341	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5628	1.88	0.71	12	1.33	4378.00	11550.00	13220	20230420	-37.82	3820	20230103	115.18	13220	-37.82	20230420	3820	115.18	20230103	66100	-87.56	20230420	8030	2.37	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
25	20230829	090118	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8270	-200	5	-2.36	655882030	78157	1.08	8440	8470	8240	11010	5930	8470	8388.21	6.39	0	-12630	11263	9866	9163	7766	7063	9515	7415	711	2540	1000	5250	10	1	68469040	5662	1.89	0.72	12	0.11	4378.00	11550.00	13220	20230420	-37.44	3820	20230103	116.49	13220	-37.44	20230420	3820	116.49	20230103	66100	-87.49	20230420	8240	0.36	20230829	4.39	N	001390	1000	711 억	4373485	N	N	1450	N	N
26	20230828	160118	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8470	-660	5	-7.23	67687952820	7140845	0.00	10340	10560	8460	11860	6400	9130	9479.83	7.80	4270356	-716903	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	5799	0.39	0.15	12	10.43	21888.00	57749.00	13220	20230420	-35.93	3820	20230103	121.73	13220	-35.93	20230420	3820	121.73	20230103	66100	-87.19	20230420	8460	0.12	20230828	8.24	N	001390	1000	711 억	5337945	N	N	1450	N	N
27	20230828	150118	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8620	-510	5	-5.59	64661663810	6785975	0.00	10340	10560	8570	11860	6400	9130	9528.72	7.80	4270356	-702293	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	5902	0.39	0.15	12	9.91	21888.00	57749.00	13220	20230420	-34.80	3820	20230103	125.65	13220	-34.80	20230420	3820	125.65	20230103	66100	-86.96	20230420	8570	0.58	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
28	20230828	140119	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8790	-340	5	-3.72	59859048170	6234141	0.00	10340	10560	8720	11860	6400	9130	9601.81	7.80	4270356	-573550	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	6018	0.40	0.15	12	9.11	21888.00	57749.00	13220	20230420	-33.51	3820	20230103	130.10	13220	-33.51	20230420	3820	130.10	20230103	66100	-86.70	20230420	8720	0.80	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
29	20230828	130119	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8760	-370	5	-4.05	56858111080	5892471	0.00	10340	10560	8730	11860	6400	9130	9649.28	7.80	4270356	-475852	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	5998	0.40	0.15	12	8.61	21888.00	57749.00	13220	20230420	-33.74	3820	20230103	129.32	13220	-33.74	20230420	3820	129.32	20230103	66100	-86.75	20230420	8730	0.34	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
30	20230828	120119	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	8990	-140	5	-1.53	50690538530	5198101	0.00	10340	10560	8870	11860	6400	9130	9751.74	7.80	4270356	-329624	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	6155	0.41	0.16	12	7.59	21888.00	57749.00	13220	20230420	-32.00	3820	20230103	135.34	13220	-32.00	20230420	3820	135.34	20230103	66100	-86.40	20230420	8870	1.35	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
31	20230828	110119	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	9320	190	2	2.08	42813305690	4334793	0.00	10340	10560	9310	11860	6400	9130	9876.67	7.80	4270356	-234669	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	6381	0.43	0.16	12	6.33	21888.00	57749.00	13220	20230420	-29.50	3820	20230103	143.98	13220	-29.50	20230420	3820	143.98	20230103	66100	-85.90	20230420	9310	0.11	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
32	20230828	100118	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	9650	520	2	5.70	37195703030	3742386	0.00	10340	10560	9310	11860	6400	9130	9939.03	7.80	4270356	-154138	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	6607	0.44	0.17	12	5.47	21888.00	57749.00	13220	20230420	-27.00	3820	20230103	152.62	13220	-27.00	20230420	3820	152.62	20230103	66100	-85.40	20230420	9310	3.65	20230828	8.24	N	001390	1000	711 억	5337945	N	N	0	N	N
33	20230828	090119	57	100.00	KOSPI		화학	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	7.80	4270356	0	9130	9130	9130	9130	9130	9130	9130	711	2730	1000	5660	10	1	68469040	6251	0.42	0.16	12	0.00	21888.00	57749.00	13220	20230420	-30.94	3820	20230103	139.01	13220	-30.94	20230420	3820	139.01	20230103	66100	-86.19	20230420	19100	-52.20	20230103	8.24	N	001390	1000	711 억	5337945	Y	N	0	N	N
34	20230825	160119	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
35	20230825	150118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
36	20230825	140119	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
37	20230825	130118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
38	20230825	120118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
39	20230825	110118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
40	20230825	100119	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
41	20230825	090118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.35	N	001390	5000	711 억	1067589	N	N	0	N	N
42	20230824	160117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
43	20230824	150118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
44	20230824	140118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
45	20230824	130118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
46	20230824	120119	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
47	20230824	110118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
48	20230824	100118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
49	20230824	090118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.80	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.36	N	001390	5000	711 억	1067589	N	N	0	N	N
50	20230823	160118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
51	20230823	150117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
52	20230823	140117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
53	20230823	130118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
54	20230823	120118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
55	20230823	110118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
56	20230823	100118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
57	20230823	090118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	45650	45650	45650	45650	45650	45650	45650	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.39	N	001390	5000	711 억	1070089	N	N	0	N	N
58	20230822	160117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
59	20230822	150117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
60	20230822	140117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
61	20230822	130117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
62	20230822	120117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
63	20230822	110118	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
64	20230822	100117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
65	20230822	090117	58	100.00	KOSPI		화학	N	N	N	N	N	45650	0	3	0.00	0	0	0.00	0	0	0	59300	32000	45650	0.00	7.81	0	0	48683	47166	46183	44666	43683	46675	44175	711	13650	5000	0	50	1	13693808	6251	2.09	0.79	12	0.00	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.32	N	001390	5000	711 억	1070089	N	N	14	N	N
66	20230821	160117	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-100	5	-0.22	18490663250	399347	72.97	46250	47700	45200	59400	32050	45750	46302.42	7.93	0	-16636	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6251	2.09	0.79	12	2.92	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.38	N	001390	5000	711 억	1086128	N	N	14	N	N
67	20230821	150118	57	100.00	KOSPI		화학	N	N	N	N	N	45650	-100	5	-0.22	16239768900	349839	63.92	46250	47700	45200	59400	32050	45750	46420.73	7.93	0	-26489	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6251	2.09	0.79	12	2.55	21888.00	57749.00	66100	20230420	-30.94	19100	20230103	139.01	66100	-30.94	20230420	19100	139.01	20230103	66100	-30.94	20230420	19100	139.01	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
68	20230821	140118	57	100.00	KOSPI		화학	N	N	N	N	N	46450	700	2	1.53	13176517450	283223	51.75	46250	47700	45200	59400	32050	45750	46523.53	7.93	0	-46086	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6361	2.12	0.80	12	2.07	21888.00	57749.00	66100	20230420	-29.73	19100	20230103	143.19	66100	-29.73	20230420	19100	143.19	20230103	66100	-29.73	20230420	19100	143.19	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
69	20230821	130119	57	100.00	KOSPI		화학	N	N	N	N	N	46350	600	2	1.31	12085409750	259835	47.48	46250	47700	45200	59400	32050	45750	46511.92	7.93	0	-46115	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6347	2.12	0.80	12	1.90	21888.00	57749.00	66100	20230420	-29.88	19100	20230103	142.67	66100	-29.88	20230420	19100	142.67	20230103	66100	-29.88	20230420	19100	142.67	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
70	20230821	120118	57	100.00	KOSPI		화학	N	N	N	N	N	46200	450	2	0.98	11197211150	240604	43.96	46250	47700	45200	59400	32050	45750	46537.99	7.93	0	-41465	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6327	2.11	0.80	12	1.76	21888.00	57749.00	66100	20230420	-30.11	19100	20230103	141.88	66100	-30.11	20230420	19100	141.88	20230103	66100	-30.11	20230420	19100	141.88	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
71	20230821	110118	57	100.00	KOSPI		화학	N	N	N	N	N	47000	1250	2	2.73	9345718250	200781	36.69	46250	47700	45200	59400	32050	45750	46546.91	7.93	0	-41330	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6436	2.15	0.81	12	1.47	21888.00	57749.00	66100	20230420	-28.90	19100	20230103	146.07	66100	-28.90	20230420	19100	146.07	20230103	66100	-28.90	20230420	19100	146.07	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
72	20230821	100118	57	100.00	KOSPI		화학	N	N	N	N	N	46800	1050	2	2.30	6031816600	130282	23.81	46250	47300	45200	59400	32050	45750	46298.24	7.93	0	-29610	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6409	2.14	0.81	12	0.95	21888.00	57749.00	66100	20230420	-29.20	19100	20230103	145.03	66100	-29.20	20230420	19100	145.03	20230103	66100	-29.20	20230420	19100	145.03	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
73	20230821	090118	57	100.00	KOSPI		화학	N	N	N	N	N	46900	1150	2	2.51	952678600	20498	3.75	46250	46900	46250	59400	32050	45750	46477.37	7.93	0	8	50683	48216	44333	41866	37983	49450	43100	711	13650	5000	28360	50	1	13693808	6422	2.14	0.81	12	0.15	21888.00	57749.00	66100	20230420	-29.05	19100	20230103	145.55	66100	-29.05	20230420	19100	145.55	20230103	66100	-29.05	20230420	19100	145.55	20230103	5.38	N	001390	5000	711 억	1086128	N	N	31	N	N
74	20230818	160117	57	100.00	KOSPI		화학	N	N	N	N	N	45750	4250	2	10.24	23517594350	524767	259.70	40450	46800	40450	53900	29050	41500	44813.93	7.37	0	76224	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6297	2.09	0.79	12	3.81	21888.00	57749.00	66100	20230420	-30.79	19100	20230103	139.53	66100	-30.79	20230420	19100	139.53	20230103	66100	-30.79	20230420	19100	139.53	20230103	5.33	N	001390	5000	711 억	1014523	N	N	31	N	N
75	20230818	150118	57	100.00	KOSPI		화학	N	N	N	N	N	46200	4700	2	11.33	21727066700	485630	240.33	40450	46800	40450	53900	29050	41500	44739.96	7.37	0	67981	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6359	2.11	0.80	12	3.53	21888.00	57749.00	66100	20230420	-30.11	19100	20230103	141.88	66100	-30.11	20230420	19100	141.88	20230103	66100	-30.11	20230420	19100	141.88	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
76	20230818	140117	57	100.00	KOSPI		화학	N	N	N	N	N	45550	4050	2	9.76	19441267350	435440	215.50	40450	46800	40450	53900	29050	41500	44647.41	7.37	0	52796	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6270	2.08	0.79	12	3.16	21888.00	57749.00	66100	20230420	-31.09	19100	20230103	138.48	66100	-31.09	20230420	19100	138.48	20230103	66100	-31.09	20230420	19100	138.48	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
77	20230818	130117	57	100.00	KOSPI		화학	N	N	N	N	N	46400	4900	2	11.81	15472159200	349548	172.99	40450	46500	40450	53900	29050	41500	44263.33	7.37	0	40557	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6387	2.12	0.80	12	2.54	21888.00	57749.00	66100	20230420	-29.80	19100	20230103	142.93	66100	-29.80	20230420	19100	142.93	20230103	66100	-29.80	20230420	19100	142.93	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
78	20230818	120118	57	100.00	KOSPI		화학	N	N	N	N	N	45100	3600	2	8.67	11854761100	270540	133.89	40450	46350	40450	53900	29050	41500	43818.88	7.37	0	33020	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6208	2.06	0.78	12	1.97	21888.00	57749.00	66100	20230420	-31.77	19100	20230103	136.13	66100	-31.77	20230420	19100	136.13	20230103	66100	-31.77	20230420	19100	136.13	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
79	20230818	110116	57	100.00	KOSPI		화학	N	N	N	N	N	45050	3550	2	8.55	7624871800	176702	87.45	40450	45200	40450	53900	29050	41500	43151.02	7.37	0	16398	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	6201	2.06	0.78	12	1.28	21888.00	57749.00	66100	20230420	-31.85	19100	20230103	135.86	66100	-31.85	20230420	19100	135.86	20230103	66100	-31.85	20230420	19100	135.86	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
80	20230818	100118	57	100.00	KOSPI		화학	N	N	N	N	N	41200	-300	5	-0.72	1524637950	37265	18.44	40450	41350	40450	53900	29050	41500	40913.40	7.37	0	-2405	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	5671	1.88	0.71	12	0.27	21888.00	57749.00	66100	20230420	-37.67	19100	20230103	115.71	66100	-37.67	20230420	19100	115.71	20230103	66100	-37.67	20230420	19100	115.71	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
81	20230818	090118	57	100.00	KOSPI		화학	N	N	N	N	N	40850	-650	5	-1.57	259397050	6405	3.17	40450	41250	40450	53900	29050	41500	40499.15	7.37	0	1582	43666	42582	41166	40082	38666	41875	39375	711	12425	5000	25730	50	1	13764021	5623	1.87	0.71	12	0.05	21888.00	57749.00	66100	20230420	-38.20	19100	20230103	113.87	66100	-38.20	20230420	19100	113.87	20230103	66100	-38.20	20230420	19100	113.87	20230103	5.33	N	001390	5000	711 억	1014523	N	N	19	N	N
82	20230817	160117	57	100.00	KOSPI		화학	N	N	N	N	N	41500	-450	5	-1.07	8144294950	198808	111.69	41650	42250	39750	54500	29400	41950	40964.10	7.32	0	-2166	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5754	1.90	0.72	12	1.43	21888.00	57749.00	66100	20230420	-37.22	19100	20230103	117.28	66100	-37.22	20230420	19100	117.28	20230103	66100	-37.22	20230420	19100	117.28	20230103	5.33	N	001390	5000	716 억	1015565	N	N	19	N	N
83	20230817	150119	57	100.00	KOSPI		화학	N	N	N	N	N	41850	-100	5	-0.24	7513178450	183648	103.18	41650	42250	39750	54500	29400	41950	40910.75	7.32	0	-8053	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5803	1.91	0.72	12	1.32	21888.00	57749.00	66100	20230420	-36.69	19100	20230103	119.11	66100	-36.69	20230420	19100	119.11	20230103	66100	-36.69	20230420	19100	119.11	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
84	20230817	140118	57	100.00	KOSPI		화학	N	N	N	N	N	41750	-200	5	-0.48	6737060400	164981	92.69	41650	42250	39750	54500	29400	41950	40835.36	7.32	0	-11005	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5789	1.91	0.72	12	1.19	21888.00	57749.00	66100	20230420	-36.84	19100	20230103	118.59	66100	-36.84	20230420	19100	118.59	20230103	66100	-36.84	20230420	19100	118.59	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
85	20230817	130117	57	100.00	KOSPI		화학	N	N	N	N	N	42000	50	2	0.12	6296728550	154459	86.78	41650	42250	39750	54500	29400	41950	40766.34	7.32	0	-11179	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5824	1.92	0.73	12	1.11	21888.00	57749.00	66100	20230420	-36.46	19100	20230103	119.90	66100	-36.46	20230420	19100	119.90	20230103	66100	-36.46	20230420	19100	119.90	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
86	20230817	120117	57	100.00	KOSPI		화학	N	N	N	N	N	41400	-550	5	-1.31	5463972350	134565	75.60	41650	41650	39750	54500	29400	41950	40604.70	7.32	0	-13822	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5741	1.89	0.72	12	0.97	21888.00	57749.00	66100	20230420	-37.37	19100	20230103	116.75	66100	-37.37	20230420	19100	116.75	20230103	66100	-37.37	20230420	19100	116.75	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
87	20230817	110118	57	100.00	KOSPI		화학	N	N	N	N	N	40700	-1250	5	-2.98	4865656350	119990	67.41	41650	41650	39750	54500	29400	41950	40550.50	7.32	0	-18254	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5644	1.86	0.70	12	0.87	21888.00	57749.00	66100	20230420	-38.43	19100	20230103	113.09	66100	-38.43	20230420	19100	113.09	20230103	66100	-38.43	20230420	19100	113.09	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
88	20230817	100117	57	100.00	KOSPI		화학	N	N	N	N	N	40450	-1500	5	-3.58	3472895600	85611	48.10	41650	41650	39750	54500	29400	41950	40565.98	7.32	0	-13599	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5609	1.85	0.70	12	0.62	21888.00	57749.00	66100	20230420	-38.80	19100	20230103	111.78	66100	-38.80	20230420	19100	111.78	20230103	66100	-38.80	20230420	19100	111.78	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
89	20230817	090118	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-350	5	-0.83	137365100	3302	1.86	41650	41650	41500	54500	29400	41950	41600.47	7.32	0	-392	44883	43416	42683	41216	40483	43050	40850	716	12550	5000	26000	50	1	13866096	5768	1.90	0.72	12	0.02	21888.00	57749.00	66100	20230420	-37.07	19100	20230103	117.80	66100	-37.07	20230420	19100	117.80	20230103	66100	-37.07	20230420	19100	117.80	20230103	5.33	N	001390	5000	716 억	1015565	N	N	43	N	N
90	20230816	160117	57	100.00	KOSPI		화학	N	N	N	N	N	41950	-1450	5	-3.34	7451852550	173841	141.92	43000	44150	41950	56400	30400	43400	42867.95	7.46	0	-19865	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5817	1.92	0.73	12	1.25	21888.00	57749.00	66100	20230420	-36.54	19100	20230103	119.63	66100	-36.54	20230420	19100	119.63	20230103	66100	-36.54	20230420	19100	119.63	20230103	5.32	N	001390	5000	716 억	1034410	N	N	43	N	N
91	20230816	150117	57	100.00	KOSPI		화학	N	N	N	N	N	42200	-1200	5	-2.76	6735299100	156804	128.01	43000	44150	42000	56400	30400	43400	42953.62	7.46	0	-17826	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5851	1.93	0.73	12	1.13	21888.00	57749.00	66100	20230420	-36.16	19100	20230103	120.94	66100	-36.16	20230420	19100	120.94	20230103	66100	-36.16	20230420	19100	120.94	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
92	20230816	140117	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-600	5	-1.38	5568394700	129256	105.52	43000	44150	42000	56400	30400	43400	43080.36	7.46	0	-11194	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5935	1.96	0.74	12	0.93	21888.00	57749.00	66100	20230420	-35.25	19100	20230103	124.08	66100	-35.25	20230420	19100	124.08	20230103	66100	-35.25	20230420	19100	124.08	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
93	20230816	130118	57	100.00	KOSPI		화학	N	N	N	N	N	43050	-350	5	-0.81	4887503350	113357	92.54	43000	44150	42000	56400	30400	43400	43116.02	7.46	0	-11473	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5969	1.97	0.75	12	0.82	21888.00	57749.00	66100	20230420	-34.87	19100	20230103	125.39	66100	-34.87	20230420	19100	125.39	20230103	66100	-34.87	20230420	19100	125.39	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
94	20230816	120118	57	100.00	KOSPI		화학	N	N	N	N	N	43100	-300	5	-0.69	4419504400	102522	83.70	43000	44150	42000	56400	30400	43400	43107.86	7.46	0	-10022	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5976	1.97	0.75	12	0.74	21888.00	57749.00	66100	20230420	-34.80	19100	20230103	125.65	66100	-34.80	20230420	19100	125.65	20230103	66100	-34.80	20230420	19100	125.65	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
95	20230816	110118	57	100.00	KOSPI		화학	N	N	N	N	N	43950	550	2	1.27	3792470750	88085	71.91	43000	44150	42000	56400	30400	43400	43054.67	7.46	0	-5628	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	6094	2.01	0.76	12	0.64	21888.00	57749.00	66100	20230420	-33.51	19100	20230103	130.10	66100	-33.51	20230420	19100	130.10	20230103	66100	-33.51	20230420	19100	130.10	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
96	20230816	100118	57	100.00	KOSPI		화학	N	N	N	N	N	43250	-150	5	-0.35	2571370700	60076	49.04	43000	44100	42000	56400	30400	43400	42801.95	7.46	0	-8279	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5997	1.98	0.75	12	0.43	21888.00	57749.00	66100	20230420	-34.57	19100	20230103	126.44	66100	-34.57	20230420	19100	126.44	20230103	66100	-34.57	20230420	19100	126.44	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
97	20230816	090117	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-600	5	-1.38	74267700	1728	1.41	43000	43000	42700	56400	30400	43400	42978.75	7.46	0	-243	44833	44116	43033	42316	41233	44475	42675	716	13000	5000	26900	50	1	13866096	5935	1.96	0.74	12	0.01	21888.00	57749.00	66100	20230420	-35.25	19100	20230103	124.08	66100	-35.25	20230420	19100	124.08	20230103	66100	-35.25	20230420	19100	124.08	20230103	5.32	N	001390	5000	716 억	1034410	N	N	5	N	N
98	20230814	160117	57	100.00	KOSPI		화학	N	N	N	N	N	43400	550	2	1.28	5071811250	118802	80.08	42700	43750	41950	55700	30000	42850	42686.56	7.83	0	-15271	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	6018	1.98	0.75	12	0.86	21888.00	57749.00	66100	20230420	-34.34	19100	20230103	127.23	66100	-34.34	20230420	19100	127.23	20230103	66100	-34.34	20230420	19100	127.23	20230103	5.30	N	001390	5000	716 억	1085080	N	N	5	N	N
99	20230814	150117	57	100.00	KOSPI		화학	N	N	N	N	N	43250	400	2	0.93	4418984450	103789	69.96	42700	43750	41950	55700	30000	42850	42576.45	7.83	0	-15907	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5997	1.98	0.75	12	0.75	21888.00	57749.00	66100	20230420	-34.57	19100	20230103	126.44	66100	-34.57	20230420	19100	126.44	20230103	66100	-34.57	20230420	19100	126.44	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
100	20230814	140118	57	100.00	KOSPI		화학	N	N	N	N	N	42150	-700	5	-1.63	3178934650	74964	50.53	42700	43200	41950	55700	30000	42850	42405.77	7.83	0	-20307	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5845	1.93	0.73	12	0.54	21888.00	57749.00	66100	20230420	-36.23	19100	20230103	120.68	66100	-36.23	20230420	19100	120.68	20230103	66100	-36.23	20230420	19100	120.68	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
101	20230814	130117	57	100.00	KOSPI		화학	N	N	N	N	N	42150	-700	5	-1.63	2907173600	68516	46.18	42700	43200	41950	55700	30000	42850	42430.19	7.83	0	-20542	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5845	1.93	0.73	12	0.49	21888.00	57749.00	66100	20230420	-36.23	19100	20230103	120.68	66100	-36.23	20230420	19100	120.68	20230103	66100	-36.23	20230420	19100	120.68	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
102	20230814	120117	57	100.00	KOSPI		화학	N	N	N	N	N	42250	-600	5	-1.40	2652871500	62493	42.12	42700	43200	41950	55700	30000	42850	42450.29	7.83	0	-20270	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5858	1.93	0.73	12	0.45	21888.00	57749.00	66100	20230420	-36.08	19100	20230103	121.20	66100	-36.08	20230420	19100	121.20	20230103	66100	-36.08	20230420	19100	121.20	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
103	20230814	110117	57	100.00	KOSPI		화학	N	N	N	N	N	42100	-750	5	-1.75	2085675800	49008	33.03	42700	43200	42100	55700	30000	42850	42557.48	7.83	0	-17500	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5838	1.92	0.73	12	0.35	21888.00	57749.00	66100	20230420	-36.31	19100	20230103	120.42	66100	-36.31	20230420	19100	120.42	20230103	66100	-36.31	20230420	19100	120.42	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
104	20230814	100117	57	100.00	KOSPI		화학	N	N	N	N	N	42450	-400	5	-0.93	1487383500	34887	23.52	42700	43200	42300	55700	30000	42850	42633.92	7.83	0	-12163	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5886	1.94	0.74	12	0.25	21888.00	57749.00	66100	20230420	-35.78	19100	20230103	122.25	66100	-35.78	20230420	19100	122.25	20230103	66100	-35.78	20230420	19100	122.25	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
105	20230814	090117	57	100.00	KOSPI		화학	N	N	N	N	N	42600	-250	5	-0.58	131407750	3080	2.08	42700	42850	42550	55700	30000	42850	42660.93	7.83	0	-1874	44850	43850	42450	41450	40050	44350	41950	716	12850	5000	26560	50	1	13866096	5907	1.95	0.74	12	0.02	21888.00	57749.00	66100	20230420	-35.55	19100	20230103	123.04	66100	-35.55	20230420	19100	123.04	20230103	66100	-35.55	20230420	19100	123.04	20230103	5.30	N	001390	5000	716 억	1085080	N	N	8	N	N
106	20230811	160116	57	100.00	KOSPI		화학	N	N	N	N	N	42850	1250	2	3.00	6195983500	145991	109.75	41800	43450	41050	54000	29150	41600	42440.33	7.81	0	248	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5942	1.96	0.74	12	1.05	21888.00	57749.00	66100	20230420	-35.17	19100	20230103	124.35	66100	-35.17	20230420	19100	124.35	20230103	66100	-35.17	20230420	19100	124.35	20230103	5.36	N	001390	5000	716 억	1083355	N	N	8	N	N
107	20230811	150116	57	100.00	KOSPI		화학	N	N	N	N	N	42650	1050	2	2.52	5743467700	135381	101.77	41800	43450	41050	54000	29150	41600	42424.78	7.81	0	-1568	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5914	1.95	0.74	12	0.98	21888.00	57749.00	66100	20230420	-35.48	19100	20230103	123.30	66100	-35.48	20230420	19100	123.30	20230103	66100	-35.48	20230420	19100	123.30	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
108	20230811	140117	57	100.00	KOSPI		화학	N	N	N	N	N	43050	1450	2	3.49	5397835700	127269	95.67	41800	43450	41050	54000	29150	41600	42413.13	7.81	0	-2047	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5969	1.97	0.75	12	0.92	21888.00	57749.00	66100	20230420	-34.87	19100	20230103	125.39	66100	-34.87	20230420	19100	125.39	20230103	66100	-34.87	20230420	19100	125.39	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
109	20230811	130116	57	100.00	KOSPI		화학	N	N	N	N	N	43000	1400	2	3.37	4870505700	114962	86.42	41800	43450	41050	54000	29150	41600	42366.56	7.81	0	-741	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5962	1.96	0.74	12	0.83	21888.00	57749.00	66100	20230420	-34.95	19100	20230103	125.13	66100	-34.95	20230420	19100	125.13	20230103	66100	-34.95	20230420	19100	125.13	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
110	20230811	120116	57	100.00	KOSPI		화학	N	N	N	N	N	43200	1600	2	3.85	4000820350	94757	71.23	41800	43200	41050	54000	29150	41600	42222.23	7.81	0	2432	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5990	1.97	0.75	12	0.68	21888.00	57749.00	66100	20230420	-34.64	19100	20230103	126.18	66100	-34.64	20230420	19100	126.18	20230103	66100	-34.64	20230420	19100	126.18	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
111	20230811	110117	57	100.00	KOSPI		화학	N	N	N	N	N	42500	900	2	2.16	3017274400	71739	53.93	41800	42700	41050	54000	29150	41600	42059.37	7.81	0	2796	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5893	1.94	0.74	12	0.52	21888.00	57749.00	66100	20230420	-35.70	19100	20230103	122.51	66100	-35.70	20230420	19100	122.51	20230103	66100	-35.70	20230420	19100	122.51	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
112	20230811	100116	57	100.00	KOSPI		화학	N	N	N	N	N	41750	150	2	0.36	1381017750	33135	24.91	41800	42050	41050	54000	29150	41600	41678.64	7.81	0	-4465	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5789	1.91	0.72	12	0.24	21888.00	57749.00	66100	20230420	-36.84	19100	20230103	118.59	66100	-36.84	20230420	19100	118.59	20230103	66100	-36.84	20230420	19100	118.59	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
113	20230811	090117	57	100.00	KOSPI		화학	N	N	N	N	N	41800	200	2	0.48	73773450	1766	1.33	41800	41800	41700	54000	29150	41600	41779.40	7.81	0	-183	43200	42400	41900	41100	40600	42150	40850	716	12425	5000	25790	50	1	13866096	5796	1.91	0.72	12	0.01	21888.00	57749.00	66100	20230420	-36.76	19100	20230103	118.85	66100	-36.76	20230420	19100	118.85	20230103	66100	-36.76	20230420	19100	118.85	20230103	5.36	N	001390	5000	716 억	1083355	N	N	126	N	N
114	20230810	160116	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-950	5	-2.23	5436575700	129752	119.85	42400	42700	41400	55300	29800	42550	41899.00	7.89	0	-13163	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5768	1.90	0.72	12	0.94	21888.00	57749.00	66100	20230420	-37.07	19100	20230103	117.80	66100	-37.07	20230420	19100	117.80	20230103	66100	-37.07	20230420	19100	117.80	20230103	5.38	N	001390	5000	716 억	1094467	N	N	126	N	N
115	20230810	150116	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-950	5	-2.23	4579506950	109133	100.80	42400	42700	41400	55300	29800	42550	41960.17	7.89	0	-13760	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5768	1.90	0.72	12	0.79	21888.00	57749.00	66100	20230420	-37.07	19100	20230103	117.80	66100	-37.07	20230420	19100	117.80	20230103	66100	-37.07	20230420	19100	117.80	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
116	20230810	140116	57	100.00	KOSPI		화학	N	N	N	N	N	41950	-600	5	-1.41	3942454200	93889	86.72	42400	42700	41400	55300	29800	42550	41987.87	7.89	0	-14445	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5817	1.92	0.73	12	0.68	21888.00	57749.00	66100	20230420	-36.54	19100	20230103	119.63	66100	-36.54	20230420	19100	119.63	20230103	66100	-36.54	20230420	19100	119.63	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
117	20230810	130116	57	100.00	KOSPI		화학	N	N	N	N	N	42100	-450	5	-1.06	3569359750	85014	78.52	42400	42700	41400	55300	29800	42550	41982.53	7.89	0	-14033	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5838	1.92	0.73	12	0.61	21888.00	57749.00	66100	20230420	-36.31	19100	20230103	120.42	66100	-36.31	20230420	19100	120.42	20230103	66100	-36.31	20230420	19100	120.42	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
118	20230810	120116	57	100.00	KOSPI		화학	N	N	N	N	N	42200	-350	5	-0.82	3281640850	78196	72.23	42400	42700	41400	55300	29800	42550	41963.47	7.89	0	-12269	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5851	1.93	0.73	12	0.56	21888.00	57749.00	66100	20230420	-36.16	19100	20230103	120.94	66100	-36.16	20230420	19100	120.94	20230103	66100	-36.16	20230420	19100	120.94	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
119	20230810	110117	57	100.00	KOSPI		화학	N	N	N	N	N	42050	-500	5	-1.18	2605495300	62256	57.50	42400	42400	41400	55300	29800	42550	41846.19	7.89	0	-10112	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5831	1.92	0.73	12	0.45	21888.00	57749.00	66100	20230420	-36.38	19100	20230103	120.16	66100	-36.38	20230420	19100	120.16	20230103	66100	-36.38	20230420	19100	120.16	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
120	20230810	100117	57	100.00	KOSPI		화학	N	N	N	N	N	41800	-750	5	-1.76	1490405650	35531	32.82	42400	42400	41500	55300	29800	42550	41938.84	7.89	0	-10890	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5796	1.91	0.72	12	0.26	21888.00	57749.00	66100	20230420	-36.76	19100	20230103	118.85	66100	-36.76	20230420	19100	118.85	20230103	66100	-36.76	20230420	19100	118.85	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
121	20230810	090116	57	100.00	KOSPI		화학	N	N	N	N	N	42250	-300	5	-0.71	53301800	1256	1.16	42400	42400	42250	55300	29800	42550	42374.41	7.89	0	-185	43816	43182	42366	41732	40916	43500	42050	716	12750	5000	26380	50	1	13866096	5858	1.93	0.73	12	0.01	21888.00	57749.00	66100	20230420	-36.08	19100	20230103	121.20	66100	-36.08	20230420	19100	121.20	20230103	66100	-36.08	20230420	19100	121.20	20230103	5.38	N	001390	5000	716 억	1094467	N	N	25	N	N
122	20230809	160116	57	100.00	KOSPI		화학	N	N	N	N	N	42550	350	2	0.83	4496430950	106185	80.54	41600	43000	41550	54800	29550	42200	42344.88	7.81	0	11192	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5900	1.94	0.74	12	0.77	21888.00	57749.00	66100	20230420	-35.63	19100	20230103	122.77	66100	-35.63	20230420	19100	122.77	20230103	66100	-35.63	20230420	19100	122.77	20230103	5.32	N	001390	5000	716 억	1083284	N	N	25	N	N
123	20230809	150116	57	100.00	KOSPI		화학	N	N	N	N	N	42650	450	2	1.07	4102393100	96936	73.52	41600	43000	41550	54800	29550	42200	42320.76	7.81	0	8379	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5914	1.95	0.74	12	0.70	21888.00	57749.00	66100	20230420	-35.48	19100	20230103	123.30	66100	-35.48	20230420	19100	123.30	20230103	66100	-35.48	20230420	19100	123.30	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
124	20230809	140116	57	100.00	KOSPI		화학	N	N	N	N	N	42450	250	2	0.59	3146161150	74559	56.55	41600	42650	41550	54800	29550	42200	42196.93	7.81	0	8672	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5886	1.94	0.74	12	0.54	21888.00	57749.00	66100	20230420	-35.78	19100	20230103	122.25	66100	-35.78	20230420	19100	122.25	20230103	66100	-35.78	20230420	19100	122.25	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
125	20230809	130116	57	100.00	KOSPI		화학	N	N	N	N	N	42300	100	2	0.24	2688685050	63760	48.36	41600	42650	41550	54800	29550	42200	42168.79	7.81	0	6979	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5865	1.93	0.73	12	0.46	21888.00	57749.00	66100	20230420	-36.01	19100	20230103	121.47	66100	-36.01	20230420	19100	121.47	20230103	66100	-36.01	20230420	19100	121.47	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
126	20230809	120116	57	100.00	KOSPI		화학	N	N	N	N	N	42300	100	2	0.24	2496634350	59214	44.91	41600	42650	41550	54800	29550	42200	42162.84	7.81	0	6451	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5865	1.93	0.73	12	0.43	21888.00	57749.00	66100	20230420	-36.01	19100	20230103	121.47	66100	-36.01	20230420	19100	121.47	20230103	66100	-36.01	20230420	19100	121.47	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
127	20230809	110117	57	100.00	KOSPI		화학	N	N	N	N	N	42200	0	3	0.00	2016705700	47858	36.30	41600	42650	41550	54800	29550	42200	42139.23	7.81	0	1761	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5851	1.93	0.73	12	0.35	21888.00	57749.00	66100	20230420	-36.16	19100	20230103	120.94	66100	-36.16	20230420	19100	120.94	20230103	66100	-36.16	20230420	19100	120.94	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
128	20230809	100116	57	100.00	KOSPI		화학	N	N	N	N	N	42450	250	2	0.59	1588853450	37725	28.61	41600	42650	41550	54800	29550	42200	42116.50	7.81	0	123	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5886	1.94	0.74	12	0.27	21888.00	57749.00	66100	20230420	-35.78	19100	20230103	122.25	66100	-35.78	20230420	19100	122.25	20230103	66100	-35.78	20230420	19100	122.25	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
129	20230809	090116	57	100.00	KOSPI		화학	N	N	N	N	N	41600	-600	5	-1.42	317456400	7627	5.78	41600	42150	41550	54800	29550	42200	41614.88	7.81	0	777	44300	43250	42500	41450	40700	42875	41075	716	12625	5000	26160	50	1	13866096	5768	1.90	0.72	12	0.06	21888.00	57749.00	66100	20230420	-37.07	19100	20230103	117.80	66100	-37.07	20230420	19100	117.80	20230103	66100	-37.07	20230420	19100	117.80	20230103	5.32	N	001390	5000	716 억	1083284	N	N	43	N	N
130	20230808	160117	57	100.00	KOSPI		화학	N	N	N	N	N	42200	-600	5	-1.40	5507539400	129804	90.51	43400	43550	41750	55600	30000	42800	42431.38	7.79	0	3102	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5851	1.93	0.73	12	0.94	21888.00	57749.00	66100	20230420	-36.16	19100	20230103	120.94	66100	-36.16	20230420	19100	120.94	20230103	66100	-36.16	20230420	19100	120.94	20230103	5.30	N	001390	5000	716 억	1080077	N	N	43	N	N
131	20230808	150116	57	100.00	KOSPI		화학	N	N	N	N	N	42350	-450	5	-1.05	4897213700	115330	80.41	43400	43550	41750	55600	30000	42800	42462.26	7.79	0	-3096	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5872	1.93	0.73	12	0.83	21888.00	57749.00	66100	20230420	-35.93	19100	20230103	121.73	66100	-35.93	20230420	19100	121.73	20230103	66100	-35.93	20230420	19100	121.73	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
132	20230808	140116	57	100.00	KOSPI		화학	N	N	N	N	N	42100	-700	5	-1.64	3608422350	84698	59.06	43400	43550	41950	55600	30000	42800	42603.11	7.79	0	-7849	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5838	1.92	0.73	12	0.61	21888.00	57749.00	66100	20230420	-36.31	19100	20230103	120.42	66100	-36.31	20230420	19100	120.42	20230103	66100	-36.31	20230420	19100	120.42	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
133	20230808	130116	57	100.00	KOSPI		화학	N	N	N	N	N	42100	-700	5	-1.64	2960498850	69322	48.33	43400	43550	42050	55600	30000	42800	42706.32	7.79	0	-6308	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5838	1.92	0.73	12	0.50	21888.00	57749.00	66100	20230420	-36.31	19100	20230103	120.42	66100	-36.31	20230420	19100	120.42	20230103	66100	-36.31	20230420	19100	120.42	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
134	20230808	120115	57	100.00	KOSPI		화학	N	N	N	N	N	42250	-550	5	-1.29	2453837150	57315	39.96	43400	43550	42250	55600	30000	42800	42813.20	7.79	0	-3205	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5858	1.93	0.73	12	0.41	21888.00	57749.00	66100	20230420	-36.08	19100	20230103	121.20	66100	-36.08	20230420	19100	121.20	20230103	66100	-36.08	20230420	19100	121.20	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
135	20230808	110116	57	100.00	KOSPI		화학	N	N	N	N	N	42450	-350	5	-0.82	2019956100	47073	32.82	43400	43550	42400	55600	30000	42800	42911.43	7.79	0	-3418	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5886	1.94	0.74	12	0.34	21888.00	57749.00	66100	20230420	-35.78	19100	20230103	122.25	66100	-35.78	20230420	19100	122.25	20230103	66100	-35.78	20230420	19100	122.25	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
136	20230808	100116	57	100.00	KOSPI		화학	N	N	N	N	N	43200	400	2	0.93	1296993700	30174	21.04	43400	43550	42550	55600	30000	42800	42984.56	7.79	0	-960	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	5990	1.97	0.75	12	0.22	21888.00	57749.00	66100	20230420	-34.64	19100	20230103	126.18	66100	-34.64	20230420	19100	126.18	20230103	66100	-34.64	20230420	19100	126.18	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
137	20230808	090117	57	100.00	KOSPI		화학	N	N	N	N	N	43450	650	2	1.52	111394250	2567	1.79	43400	43500	43350	55600	30000	42800	43424.14	7.79	0	-297	45433	44116	43283	41966	41133	43700	41550	716	12800	5000	26530	50	1	13866096	6025	1.99	0.75	12	0.02	21888.00	57749.00	66100	20230420	-34.27	19100	20230103	127.49	66100	-34.27	20230420	19100	127.49	20230103	66100	-34.27	20230420	19100	127.49	20230103	5.30	N	001390	5000	716 억	1080077	N	N	661	N	N
138	20230807	160115	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-1500	5	-3.39	6057137200	140449	79.68	44600	44600	42450	57500	31050	44300	43126.62	7.89	0	-12446	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5935	1.96	0.74	12	1.01	21888.00	57749.00	66100	20230420	-35.25	19100	20230103	124.08	66100	-35.25	20230420	19100	124.08	20230103	66100	-35.25	20230420	19100	124.08	20230103	5.25	N	001390	5000	716 억	1093386	N	N	661	N	N
139	20230807	150114	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-1350	5	-3.05	5270111400	122078	69.25	44600	44600	42450	57500	31050	44300	43167.21	7.89	0	-12968	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5955	1.96	0.74	12	0.88	21888.00	57749.00	66100	20230420	-35.02	19100	20230103	124.87	66100	-35.02	20230420	19100	124.87	20230103	66100	-35.02	20230420	19100	124.87	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
140	20230807	140116	57	100.00	KOSPI		화학	N	N	N	N	N	43000	-1300	5	-2.93	4930444850	114194	64.78	44600	44600	42450	57500	31050	44300	43173.04	7.89	0	-14857	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5962	1.96	0.74	12	0.82	21888.00	57749.00	66100	20230420	-34.95	19100	20230103	125.13	66100	-34.95	20230420	19100	125.13	20230103	66100	-34.95	20230420	19100	125.13	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
141	20230807	130116	57	100.00	KOSPI		화학	N	N	N	N	N	43200	-1100	5	-2.48	4268175100	98889	56.10	44600	44600	42450	57500	31050	44300	43157.76	7.89	0	-10324	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5990	1.97	0.75	12	0.71	21888.00	57749.00	66100	20230420	-34.64	19100	20230103	126.18	66100	-34.64	20230420	19100	126.18	20230103	66100	-34.64	20230420	19100	126.18	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
142	20230807	120115	57	100.00	KOSPI		화학	N	N	N	N	N	43400	-900	5	-2.03	3553124200	82309	46.69	44600	44600	42450	57500	31050	44300	43163.92	7.89	0	-8585	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	6018	1.98	0.75	12	0.59	21888.00	57749.00	66100	20230420	-34.34	19100	20230103	127.23	66100	-34.34	20230420	19100	127.23	20230103	66100	-34.34	20230420	19100	127.23	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
143	20230807	110115	57	100.00	KOSPI		화학	N	N	N	N	N	43000	-1300	5	-2.93	3310601350	76686	43.50	44600	44600	42450	57500	31050	44300	43166.38	7.89	0	-8488	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5962	1.96	0.74	12	0.55	21888.00	57749.00	66100	20230420	-34.95	19100	20230103	125.13	66100	-34.95	20230420	19100	125.13	20230103	66100	-34.95	20230420	19100	125.13	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
144	20230807	100116	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-1350	5	-3.05	2562987850	59254	33.61	44600	44600	42450	57500	31050	44300	43248.87	7.89	0	-5613	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	5955	1.96	0.74	12	0.43	21888.00	57749.00	66100	20230420	-35.02	19100	20230103	124.87	66100	-35.02	20230420	19100	124.87	20230103	66100	-35.02	20230420	19100	124.87	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
145	20230807	090115	57	100.00	KOSPI		화학	N	N	N	N	N	44300	0	3	0.00	124239100	2796	1.59	44600	44600	44200	57500	31050	44300	44451.00	7.89	0	-832	46900	45600	44600	43300	42300	46250	43950	716	13225	5000	27460	50	1	13866096	6143	2.02	0.77	12	0.02	21888.00	57749.00	66100	20230420	-32.98	19100	20230103	131.94	66100	-32.98	20230420	19100	131.94	20230103	66100	-32.98	20230420	19100	131.94	20230103	5.25	N	001390	5000	716 억	1093386	N	N	28	N	N
146	20230804	160116	57	100.00	KOSPI		화학	N	N	N	N	N	44300	300	2	0.68	7746401100	173052	69.14	44000	45900	43600	57200	30800	44000	44764.28	8.14	0	1952	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6143	2.02	0.77	12	1.25	21888.00	57749.00	66100	20230420	-32.98	19100	20230103	131.94	66100	-32.98	20230420	19100	131.94	20230103	66100	-32.98	20230420	19100	131.94	20230103	5.17	N	001390	5000	716 억	1129380	N	N	28	N	N
147	20230804	150115	57	100.00	KOSPI		화학	N	N	N	N	N	44450	450	2	1.02	7384436600	164878	65.88	44000	45900	43600	57200	30800	44000	44788.00	8.14	0	1008	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6163	2.03	0.77	12	1.19	21888.00	57749.00	66100	20230420	-32.75	19100	20230103	132.72	66100	-32.75	20230420	19100	132.72	20230103	66100	-32.75	20230420	19100	132.72	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
148	20230804	140115	57	100.00	KOSPI		화학	N	N	N	N	N	44600	600	2	1.36	6959163300	155315	62.06	44000	45900	43600	57200	30800	44000	44807.55	8.14	0	517	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6184	2.04	0.77	12	1.12	21888.00	57749.00	66100	20230420	-32.53	19100	20230103	133.51	66100	-32.53	20230420	19100	133.51	20230103	66100	-32.53	20230420	19100	133.51	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
149	20230804	130116	57	100.00	KOSPI		화학	N	N	N	N	N	44800	800	2	1.82	6589863350	147051	58.76	44000	45900	43600	57200	30800	44000	44814.29	8.14	0	2296	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6212	2.05	0.78	12	1.06	21888.00	57749.00	66100	20230420	-32.22	19100	20230103	134.55	66100	-32.22	20230420	19100	134.55	20230103	66100	-32.22	20230420	19100	134.55	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
150	20230804	120115	57	100.00	KOSPI		화학	N	N	N	N	N	44750	750	2	1.70	5452329350	121780	48.66	44000	45900	43600	57200	30800	44000	44772.92	8.14	0	-1683	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6205	2.04	0.77	12	0.88	21888.00	57749.00	66100	20230420	-32.30	19100	20230103	134.29	66100	-32.30	20230420	19100	134.29	20230103	66100	-32.30	20230420	19100	134.29	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
151	20230804	110115	57	100.00	KOSPI		화학	N	N	N	N	N	44200	200	2	0.45	4681969750	104373	41.70	44000	45900	43600	57200	30800	44000	44859.30	8.14	0	3078	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6129	2.02	0.77	12	0.75	21888.00	57749.00	66100	20230420	-33.13	19100	20230103	131.41	66100	-33.13	20230420	19100	131.41	20230103	66100	-33.13	20230420	19100	131.41	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
152	20230804	100115	57	100.00	KOSPI		화학	N	N	N	N	N	44500	500	2	1.14	3971857900	88323	35.29	44000	45900	43600	57200	30800	44000	44971.35	8.14	0	7086	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6170	2.03	0.77	12	0.64	21888.00	57749.00	66100	20230420	-32.68	19100	20230103	132.98	66100	-32.68	20230420	19100	132.98	20230103	66100	-32.68	20230420	19100	132.98	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
153	20230804	090115	57	100.00	KOSPI		화학	N	N	N	N	N	43750	-250	5	-0.57	202023350	4591	1.83	44000	44250	43750	57200	30800	44000	44004.36	8.14	0	-1374	45866	44932	43466	42532	41066	45400	43000	716	13200	5000	27280	50	1	13866096	6066	2.00	0.76	12	0.03	21888.00	57749.00	66100	20230420	-33.81	19100	20230103	129.06	66100	-33.81	20230420	19100	129.06	20230103	66100	-33.81	20230420	19100	129.06	20230103	5.17	N	001390	5000	716 억	1129380	N	N	61	N	N
154	20230803	160115	57	100.00	KOSPI		화학	N	N	N	N	N	44000	1750	2	4.14	10506710000	243249	83.79	42200	44400	42000	54900	29600	42250	43193.45	8.10	0	7106	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	6101	2.01	0.76	12	1.75	21888.00	57749.00	66100	20230420	-33.43	19100	20230103	130.37	66100	-33.43	20230420	19100	130.37	20230103	66100	-33.43	20230420	19100	130.37	20230103	5.22	N	001390	5000	716 억	1122569	N	N	61	N	N
155	20230803	150115	57	100.00	KOSPI		화학	N	N	N	N	N	43950	1700	2	4.02	9888486800	229174	78.94	42200	44400	42000	54900	29600	42250	43148.66	8.10	0	5827	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	6094	2.01	0.76	12	1.65	21888.00	57749.00	66100	20230420	-33.51	19100	20230103	130.10	66100	-33.51	20230420	19100	130.10	20230103	66100	-33.51	20230420	19100	130.10	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
156	20230803	140114	57	100.00	KOSPI		화학	N	N	N	N	N	43200	950	2	2.25	7572062750	176455	60.78	42200	43800	42000	54900	29600	42250	42912.42	8.10	0	238	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	5990	1.97	0.75	12	1.27	21888.00	57749.00	66100	20230420	-34.64	19100	20230103	126.18	66100	-34.64	20230420	19100	126.18	20230103	66100	-34.64	20230420	19100	126.18	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
157	20230803	130116	57	100.00	KOSPI		화학	N	N	N	N	N	43150	900	2	2.13	7127230700	166138	57.23	42200	43800	42000	54900	29600	42250	42899.74	8.10	0	-306	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	5983	1.97	0.75	12	1.20	21888.00	57749.00	66100	20230420	-34.72	19100	20230103	125.92	66100	-34.72	20230420	19100	125.92	20230103	66100	-34.72	20230420	19100	125.92	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
158	20230803	120115	57	100.00	KOSPI		화학	N	N	N	N	N	42500	250	2	0.59	6123172850	142776	49.18	42200	43800	42000	54900	29600	42250	42886.89	8.10	0	-2585	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	5893	1.94	0.74	12	1.03	21888.00	57749.00	66100	20230420	-35.70	19100	20230103	122.51	66100	-35.70	20230420	19100	122.51	20230103	66100	-35.70	20230420	19100	122.51	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
159	20230803	110115	57	100.00	KOSPI		화학	N	N	N	N	N	42400	150	2	0.36	5142774300	119631	41.21	42200	43800	42000	54900	29600	42250	42989.09	8.10	0	-2447	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	5879	1.94	0.73	12	0.86	21888.00	57749.00	66100	20230420	-35.85	19100	20230103	121.99	66100	-35.85	20230420	19100	121.99	20230103	66100	-35.85	20230420	19100	121.99	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
160	20230803	100114	57	100.00	KOSPI		화학	N	N	N	N	N	43650	1400	2	3.31	3786658700	88035	30.32	42200	43800	42000	54900	29600	42250	43013.73	8.10	0	-3785	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	6053	1.99	0.76	12	0.63	21888.00	57749.00	66100	20230420	-33.96	19100	20230103	128.53	66100	-33.96	20230420	19100	128.53	20230103	66100	-33.96	20230420	19100	128.53	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
161	20230803	090115	57	100.00	KOSPI		화학	N	N	N	N	N	42500	250	2	0.59	183754050	4352	1.50	42200	42500	42100	54900	29600	42250	42222.44	8.10	0	2531	46783	44516	43283	41016	39783	43900	40400	716	12650	5000	26190	50	1	13866096	5893	1.94	0.74	12	0.03	21888.00	57749.00	66100	20230420	-35.70	19100	20230103	122.51	66100	-35.70	20230420	19100	122.51	20230103	66100	-35.70	20230420	19100	122.51	20230103	5.22	N	001390	5000	716 억	1122569	N	N	8	N	N
162	20230802	160115	57	100.00	KOSPI		화학	N	N	N	N	N	42250	-3050	5	-6.73	12250263600	283526	132.77	45000	45550	42050	58800	31750	45300	43207.15	8.54	0	-61289	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5858	1.93	0.73	12	2.04	21888.00	57749.00	66100	20230420	-36.08	19100	20230103	121.20	66100	-36.08	20230420	19100	121.20	20230103	66100	-36.08	20230420	19100	121.20	20230103	5.14	N	001390	5000	716 억	1183622	N	N	8	N	N
163	20230802	150115	57	100.00	KOSPI		화학	N	N	N	N	N	42400	-2900	5	-6.40	11618975450	268609	125.79	45000	45550	42050	58800	31750	45300	43255.18	8.54	0	-61546	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5879	1.94	0.73	12	1.94	21888.00	57749.00	66100	20230420	-35.85	19100	20230103	121.99	66100	-35.85	20230420	19100	121.99	20230103	66100	-35.85	20230420	19100	121.99	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
164	20230802	140116	57	100.00	KOSPI		화학	N	N	N	N	N	42600	-2700	5	-5.96	10635686800	245512	114.97	45000	45550	42050	58800	31750	45300	43319.47	8.54	0	-57676	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5907	1.95	0.74	12	1.77	21888.00	57749.00	66100	20230420	-35.55	19100	20230103	123.04	66100	-35.55	20230420	19100	123.04	20230103	66100	-35.55	20230420	19100	123.04	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
165	20230802	130115	57	100.00	KOSPI		화학	N	N	N	N	N	42250	-3050	5	-6.73	9296781000	213898	100.17	45000	45550	42150	58800	31750	45300	43462.59	8.54	0	-51736	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5858	1.93	0.73	12	1.54	21888.00	57749.00	66100	20230420	-36.08	19100	20230103	121.20	66100	-36.08	20230420	19100	121.20	20230103	66100	-36.08	20230420	19100	121.20	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
166	20230802	120115	57	100.00	KOSPI		화학	N	N	N	N	N	42700	-2600	5	-5.74	8037582000	184271	86.29	45000	45550	42500	58800	31750	45300	43617.17	8.54	0	-36617	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5921	1.95	0.74	12	1.33	21888.00	57749.00	66100	20230420	-35.40	19100	20230103	123.56	66100	-35.40	20230420	19100	123.56	20230103	66100	-35.40	20230420	19100	123.56	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
167	20230802	110115	57	100.00	KOSPI		화학	N	N	N	N	N	43050	-2250	5	-4.97	5500633400	124913	58.50	45000	45550	43000	58800	31750	45300	44034.50	8.54	0	-19039	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	5969	1.97	0.75	12	0.90	21888.00	57749.00	66100	20230420	-34.87	19100	20230103	125.39	66100	-34.87	20230420	19100	125.39	20230103	66100	-34.87	20230420	19100	125.39	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
168	20230802	100115	57	100.00	KOSPI		화학	N	N	N	N	N	43650	-1650	5	-3.64	3092251950	69552	32.57	45000	45550	43650	58800	31750	45300	44458.12	8.54	0	-4590	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	6053	1.99	0.76	12	0.50	21888.00	57749.00	66100	20230420	-33.96	19100	20230103	128.53	66100	-33.96	20230420	19100	128.53	20230103	66100	-33.96	20230420	19100	128.53	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
169	20230802	090115	57	100.00	KOSPI		화학	N	N	N	N	N	44600	-700	5	-1.55	182542550	4062	1.90	45000	45100	44600	58800	31750	45300	44928.09	8.54	0	-656	47966	46632	45666	44332	43366	46150	43850	716	13525	5000	28080	50	1	13866096	6184	2.04	0.77	12	0.03	21888.00	57749.00	66100	20230420	-32.53	19100	20230103	133.51	66100	-32.53	20230420	19100	133.51	20230103	66100	-32.53	20230420	19100	133.51	20230103	5.14	N	001390	5000	716 억	1183622	N	N	24	N	N
170	20230801	160116	57	100.00	KOSPI		화학	N	N	N	N	N	45300	-450	5	-0.98	9683802500	210387	81.82	46050	47000	44700	59400	32050	45750	46029.63	9.07	0	-8812	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6281	2.07	0.78	12	1.52	21888.00	57749.00	66100	20230420	-31.47	19100	20230103	137.17	66100	-31.47	20230420	19100	137.17	20230103	66100	-31.47	20230420	19100	137.17	20230103	5.08	N	001390	5000	716 억	1257266	N	N	24	N	N
171	20230801	150114	57	100.00	KOSPI		화학	N	N	N	N	N	45150	-600	5	-1.31	9006199750	195389	75.98	46050	47000	44700	59400	32050	45750	46093.79	9.07	0	-12671	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6261	2.06	0.78	12	1.41	21888.00	57749.00	66100	20230420	-31.69	19100	20230103	136.39	66100	-31.69	20230420	19100	136.39	20230103	66100	-31.69	20230420	19100	136.39	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
172	20230801	140115	57	100.00	KOSPI		화학	N	N	N	N	N	45100	-650	5	-1.42	8475133600	183643	71.42	46050	47000	44700	59400	32050	45750	46150.18	9.07	0	-12118	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6254	2.06	0.78	12	1.32	21888.00	57749.00	66100	20230420	-31.77	19100	20230103	136.13	66100	-31.77	20230420	19100	136.13	20230103	66100	-31.77	20230420	19100	136.13	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
173	20230801	130116	57	100.00	KOSPI		화학	N	N	N	N	N	45500	-250	5	-0.55	7038432200	151830	59.04	46050	47000	45150	59400	32050	45750	46357.55	9.07	0	-13131	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6309	2.08	0.79	12	1.09	21888.00	57749.00	66100	20230420	-31.16	19100	20230103	138.22	66100	-31.16	20230420	19100	138.22	20230103	66100	-31.16	20230420	19100	138.22	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
174	20230801	120115	57	100.00	KOSPI		화학	N	N	N	N	N	46200	450	2	0.98	5993444800	128992	50.16	46050	47000	45500	59400	32050	45750	46464.01	9.07	0	-7171	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6406	2.11	0.80	12	0.93	21888.00	57749.00	66100	20230420	-30.11	19100	20230103	141.88	66100	-30.11	20230420	19100	141.88	20230103	66100	-30.11	20230420	19100	141.88	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
175	20230801	110115	57	100.00	KOSPI		화학	N	N	N	N	N	46450	700	2	1.53	5324233200	114531	44.54	46050	47000	45500	59400	32050	45750	46487.64	9.07	0	-3634	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6441	2.12	0.80	12	0.83	21888.00	57749.00	66100	20230420	-29.73	19100	20230103	143.19	66100	-29.73	20230420	19100	143.19	20230103	66100	-29.73	20230420	19100	143.19	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
176	20230801	100115	57	100.00	KOSPI		화학	N	N	N	N	N	46750	1000	2	2.19	4237855300	91168	35.45	46050	47000	45500	59400	32050	45750	46484.49	9.07	0	2735	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6482	2.14	0.81	12	0.66	21888.00	57749.00	66100	20230420	-29.27	19100	20230103	144.76	66100	-29.27	20230420	19100	144.76	20230103	66100	-29.27	20230420	19100	144.76	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N
177	20230801	090115	57	100.00	KOSPI		화학	N	N	N	N	N	45950	200	2	0.44	373736800	8117	3.16	46050	46150	45850	59400	32050	45750	46045.82	9.07	0	-3032	48116	46932	45166	43982	42216	47525	44575	716	13675	5000	28360	50	1	13866096	6371	2.10	0.80	12	0.06	21888.00	57749.00	66100	20230420	-30.48	19100	20230103	140.58	66100	-30.48	20230420	19100	140.58	20230103	66100	-30.48	20230420	19100	140.58	20230103	5.08	N	001390	5000	716 억	1257266	N	N	827	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History