KissMeData/000860/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25900	50	2	0.19	58999900	2282	61.15	25550	26000	25550	33600	18100	25850	25854.47	6.53	-568	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1684	10.19	0.28	12	0.04	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
3	20240830	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	150	2	0.58	55551400	2149	57.58	25550	26000	25550	33600	18100	25850	25849.88	6.53	-515	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1690	10.23	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
4	20240830	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	0	3	0.00	40296900	1561	41.83	25550	25950	25550	33600	18100	25850	25814.80	6.53	-400	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1680	10.17	0.28	12	0.02	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
5	20240830	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25850	0	3	0.00	32666750	1266	33.92	25550	25950	25550	33600	18100	25850	25803.12	6.53	-329	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1680	10.17	0.28	12	0.02	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
6	20240830	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-100	5	-0.39	28504150	1105	29.61	25550	25950	25550	33600	18100	25850	25795.61	6.53	-258	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1674	10.13	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
7	20240830	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	100	2	0.39	25719600	997	26.71	25550	25950	25550	33600	18100	25850	25796.99	6.53	-157	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1687	10.21	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
8	20240830	100113	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-50	5	-0.19	13805500	536	14.36	25550	25950	25550	33600	18100	25850	25756.53	6.53	-5	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1677	10.15	0.27	12	0.01	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
9	20240830	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-300	5	-1.16	2452800	96	2.57	25550	25550	25550	33600	18100	25850	25550.00	6.53	62	26250	26050	25850	25650	25450	25950	25550	65	7750	1000	18610	50	1	6500000	1661	10.06	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.77	N	000860	1000	65 억	424534	N	N	0	N	N
10	20240829	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-200	5	-0.77	96143150	3732	97.98	26050	26050	25650	33850	18250	26050	25761.83	6.55	-1245	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1680	10.17	0.28	12	0.06	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
11	20240829	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-200	5	-0.77	92886650	3606	94.67	26050	26050	25650	33850	18250	26050	25758.92	6.55	-1213	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1680	10.17	0.28	12	0.06	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
12	20240829	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	91982850	3571	93.75	26050	26050	25650	33850	18250	26050	25758.29	6.55	-1203	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
13	20240829	130113	57	100.00	KOSPI	화학	N	N	N	N	N	25700	-350	5	-1.34	83053300	3224	84.64	26050	26050	25650	33850	18250	26050	25760.95	6.55	-1126	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1671	10.11	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
14	20240829	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25850	-200	5	-0.77	59303400	2301	60.41	26050	26050	25700	33850	18250	26050	25772.88	6.55	-607	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1680	10.17	0.28	12	0.04	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
15	20240829	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	51439750	1996	52.40	26050	26050	25700	33850	18250	26050	25771.42	6.55	-509	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
16	20240829	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-100	5	-0.38	46624500	1809	47.49	26050	26050	25700	33850	18250	26050	25773.63	6.55	-509	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1687	10.21	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
17	20240829	090113	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-250	5	-0.96	1067550	41	1.08	26050	26050	25800	33850	18250	26050	26037.80	6.55	-5	26550	26300	26100	25850	25650	26200	25750	65	7800	1000	18750	50	1	6500000	1677	10.15	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.76	N	000860	1000	65 억	425638	N	N	7	N	N
18	20240828	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	100	2	0.39	98942050	3806	37.65	26250	26350	25900	33700	18200	25950	25996.33	6.55	-223	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.73	N	000860	1000	65 억	425850	N	N	7	N	N
19	20240828	150111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	100	2	0.39	95123150	3659	36.19	26250	26350	25900	33700	18200	25950	25997.03	6.55	-201	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
20	20240828	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	100	2	0.39	80191250	3083	30.49	26250	26350	25900	33700	18200	25950	26010.78	6.55	337	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1693	10.25	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
21	20240828	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	0	3	0.00	77097850	2964	29.32	26250	26350	25900	33700	18200	25950	26011.42	6.55	342	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1687	10.21	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
22	20240828	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25900	-50	5	-0.19	75413850	2899	28.67	26250	26350	25900	33700	18200	25950	26013.75	6.55	344	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1684	10.19	0.28	12	0.04	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
23	20240828	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	0	3	0.00	60183250	2311	22.86	26250	26350	25900	33700	18200	25950	26042.08	6.55	351	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1687	10.21	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
24	20240828	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	200	2	0.77	21365100	818	8.09	26250	26350	26000	33700	18200	25950	26118.70	6.55	91	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1700	10.29	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
25	20240828	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26250	300	2	1.16	131250	5	0.05	26250	26250	26250	33700	18200	25950	26250.00	6.55	0	26516	26232	25966	25682	25416	26100	25550	65	7750	1000	18680	50	1	6500000	1706	10.33	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.73	N	000860	1000	65 억	425850	N	N	1	N	N
26	20240827	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-200	5	-0.76	262454200	10110	48.11	26100	26250	25700	33950	18350	26150	25959.86	6.52	1219	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1687	10.21	0.28	12	0.16	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.69	N	000860	1000	65 억	423716	N	N	1	N	N
27	20240827	150111	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-150	5	-0.57	239635050	9231	43.93	26100	26250	25700	33950	18350	26150	25959.81	6.52	1330	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1690	10.23	0.28	12	0.14	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
28	20240827	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-150	5	-0.57	195228700	7529	35.83	26100	26250	25700	33950	18350	26150	25930.23	6.52	1348	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1690	10.23	0.28	12	0.12	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
29	20240827	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26200	50	2	0.19	162898750	6294	29.95	26100	26200	25700	33950	18350	26150	25881.59	6.52	1376	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1703	10.31	0.28	12	0.10	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
30	20240827	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-150	5	-0.57	122883900	4758	22.64	26100	26100	25700	33950	18350	26150	25826.80	6.52	795	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1690	10.23	0.28	12	0.07	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
31	20240827	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-100	5	-0.38	118226400	4579	21.79	26100	26100	25700	33950	18350	26150	25819.26	6.52	823	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1693	10.25	0.28	12	0.07	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
32	20240827	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-350	5	-1.34	40904150	1585	7.54	26100	26100	25700	33950	18350	26150	25807.03	6.52	216	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1677	10.15	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
33	20240827	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-100	5	-0.38	130450	5	0.02	26100	26100	26050	33950	18350	26150	26090.00	6.52	-3	27283	26716	25783	25216	24283	27000	25500	65	7800	1000	18820	50	1	6500000	1693	10.25	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.69	N	000860	1000	65 억	423716	N	N	0	N	N
34	20240826	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26150	1200	2	4.81	541262900	21007	374.59	25100	26350	24850	32400	17500	24950	25765.82	6.43	5849	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1700	10.29	0.28	12	0.32	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
35	20240826	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	1100	2	4.41	519006750	20154	359.38	25100	26350	24850	32400	17500	24950	25752.05	6.43	5649	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1693	10.25	0.28	12	0.31	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
36	20240826	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25500	550	2	2.20	187850150	7394	131.85	25100	25650	24850	32400	17500	24950	25405.75	6.43	3753	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1658	10.04	0.27	12	0.11	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
37	20240826	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25550	600	2	2.40	170841650	6727	119.95	25100	25650	24850	32400	17500	24950	25396.41	6.43	3194	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1661	10.06	0.27	12	0.10	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
38	20240826	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25450	500	2	2.00	137063000	5407	96.42	25100	25650	24850	32400	17500	24950	25349.18	6.43	2605	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1654	10.02	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
39	20240826	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25350	400	2	1.60	121425750	4792	85.45	25100	25650	24850	32400	17500	24950	25339.26	6.43	2570	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1648	9.98	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
40	20240826	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25600	650	2	2.61	89247200	3529	62.93	25100	25650	24850	32400	17500	24950	25289.66	6.43	2417	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1664	10.07	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
41	20240826	090111	57	100.00	KOSPI	화학	N	N	N	N	N	24950	0	3	0.00	100100	4	0.07	25100	25100	24950	32400	17500	24950	25025.00	6.43	-3	25416	25182	24716	24482	24016	25300	24600	65	7450	1000	17960	50	1	6500000	1622	9.82	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.68	N	000860	1000	65 억	418187	N	N	0	N	N
42	20240823	160112	57	100.00	KOSPI	화학	N	N	N	N	N	24950	550	2	2.25	137434500	5608	73.48	24750	24950	24250	31700	17100	24400	24506.87	6.45	-1125	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1622	9.82	0.27	12	0.09	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
43	20240823	150112	57	100.00	KOSPI	화학	N	N	N	N	N	24500	100	2	0.41	77608750	3196	41.88	24750	24750	24250	31700	17100	24400	24283.09	6.45	-948	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1593	9.64	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.67	18370	20240125	33.37	30500	-19.67	20240426	18370	33.37	20240125	30500	-19.67	20240426	18370	33.37	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
44	20240823	140112	57	100.00	KOSPI	화학	N	N	N	N	N	24400	0	3	0.00	75464200	3108	40.72	24750	24750	24250	31700	17100	24400	24280.63	6.45	-953	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1586	9.60	0.26	12	0.05	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
45	20240823	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-100	5	-0.41	45363250	1867	24.46	24750	24750	24250	31700	17100	24400	24297.40	6.45	-956	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1580	9.56	0.26	12	0.03	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
46	20240823	120112	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-100	5	-0.41	43127650	1775	23.26	24750	24750	24250	31700	17100	24400	24297.27	6.45	-958	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1580	9.56	0.26	12	0.03	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
47	20240823	110112	57	100.00	KOSPI	화학	N	N	N	N	N	24250	-150	5	-0.61	40239800	1656	21.70	24750	24750	24250	31700	17100	24400	24299.40	6.45	-882	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1576	9.54	0.26	12	0.03	2541.00	93917.00	30500	20240426	-20.49	18370	20240125	32.01	30500	-20.49	20240426	18370	32.01	20240125	30500	-20.49	20240426	18370	32.01	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
48	20240823	100110	57	100.00	KOSPI	화학	N	N	N	N	N	24350	-50	5	-0.20	14239150	586	7.68	24750	24750	24250	31700	17100	24400	24298.89	6.45	-381	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1583	9.58	0.26	12	0.01	2541.00	93917.00	30500	20240426	-20.16	18370	20240125	32.55	30500	-20.16	20240426	18370	32.55	20240125	30500	-20.16	20240426	18370	32.55	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
49	20240823	090111	57	100.00	KOSPI	화학	N	N	N	N	N	24750	350	2	1.43	74250	3	0.04	24750	24750	24750	31700	17100	24400	24750.00	6.45	0	25500	24950	24600	24050	23700	24775	23875	65	7300	1000	17560	50	1	6500000	1609	9.74	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.69	N	000860	1000	65 억	419402	N	N	0	N	N
50	20240822	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24400	-500	5	-2.01	187081300	7632	257.32	24800	25150	24250	32350	17450	24900	24512.75	6.47	-1294	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1586	9.60	0.26	12	0.12	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
51	20240822	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24350	-550	5	-2.21	167658050	6835	230.45	24800	25150	24250	32350	17450	24900	24529.34	6.47	-1071	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1583	9.58	0.26	12	0.11	2541.00	93917.00	30500	20240426	-20.16	18370	20240125	32.55	30500	-20.16	20240426	18370	32.55	20240125	30500	-20.16	20240426	18370	32.55	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
52	20240822	140111	57	100.00	KOSPI	화학	N	N	N	N	N	24600	-300	5	-1.20	67430250	2728	91.98	24800	25150	24600	32350	17450	24900	24717.83	6.47	-1578	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1599	9.68	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
53	20240822	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24650	-250	5	-1.00	62404850	2524	85.10	24800	25150	24600	32350	17450	24900	24724.58	6.47	-1445	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1602	9.70	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
54	20240822	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24650	-250	5	-1.00	42727200	1725	58.16	24800	25150	24650	32350	17450	24900	24769.39	6.47	-889	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1602	9.70	0.26	12	0.03	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
55	20240822	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24750	-150	5	-0.60	29609600	1194	40.26	24800	25150	24700	32350	17450	24900	24798.66	6.47	-533	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1609	9.74	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
56	20240822	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-100	5	-0.40	19165550	773	26.06	24800	25150	24750	32350	17450	24900	24793.73	6.47	-244	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1612	9.76	0.26	12	0.01	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
57	20240822	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	250	2	1.00	125050	5	0.17	24800	25150	24800	32350	17450	24900	25010.00	6.47	3	25100	25000	24900	24800	24700	24950	24750	65	7450	1000	17920	50	1	6500000	1635	9.90	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.71	N	000860	1000	65 억	420607	N	N	170	N	N
58	20240821	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	73756650	2966	62.99	25000	25000	24800	32500	17500	25000	24867.38	6.45	1009	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	419470	N	N	170	N	N
59	20240821	150112	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	65217100	2623	55.70	25000	25000	24800	32500	17500	25000	24863.55	6.45	950	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
60	20240821	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	59027750	2374	50.41	25000	25000	24800	32500	17500	25000	24864.26	6.45	959	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
61	20240821	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-50	5	-0.20	50114700	2017	42.83	25000	25000	24800	32500	17500	25000	24846.16	6.45	719	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1622	9.82	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
62	20240821	120112	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	47473650	1911	40.58	25000	25000	24800	32500	17500	25000	24842.31	6.45	707	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
63	20240821	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-100	5	-0.40	44486500	1791	38.03	25000	25000	24800	32500	17500	25000	24838.92	6.45	718	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1619	9.80	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
64	20240821	100112	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-50	5	-0.20	21457050	864	18.35	25000	25000	24800	32500	17500	25000	24834.55	6.45	312	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1622	9.82	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
65	20240821	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	0	3	0.00	125000	5	0.11	25000	25000	25000	32500	17500	25000	25000.00	6.45	3	25300	25150	24950	24800	24600	25225	24875	65	7500	1000	18000	50	1	6500000	1625	9.84	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.72	N	000860	1000	65 억	419470	N	N	1	N	N
66	20240820	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25000	100	2	0.40	117006050	4699	102.82	24900	25100	24750	32350	17450	24900	24900.20	6.43	1041	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1625	9.84	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.72	N	000860	1000	65 억	418247	N	N	1	N	N
67	20240820	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24850	-50	5	-0.20	112333750	4512	98.73	24900	25100	24750	32350	17450	24900	24896.66	6.43	1051	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1615	9.78	0.26	12	0.07	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
68	20240820	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24900	0	3	0.00	109625100	4403	96.35	24900	25100	24750	32350	17450	24900	24897.82	6.43	948	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1619	9.80	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
69	20240820	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	0	3	0.00	81779250	3284	71.86	24900	25100	24750	32350	17450	24900	24902.33	6.43	700	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1619	9.80	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
70	20240820	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	0	3	0.00	78192350	3140	68.71	24900	25100	24750	32350	17450	24900	24902.02	6.43	662	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1619	9.80	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
71	20240820	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-100	5	-0.40	66849000	2685	58.75	24900	25100	24750	32350	17450	24900	24897.21	6.43	313	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1612	9.76	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
72	20240820	100112	57	100.00	KOSPI	화학	N	N	N	N	N	24950	50	2	0.20	13452100	537	11.75	24900	25100	24900	32350	17450	24900	25050.47	6.43	75	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1622	9.82	0.27	12	0.01	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
73	20240820	090111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	0	3	0.00	24900	1	0.02	24900	24900	24900	32350	17450	24900	24900.00	6.43	0	25366	25132	24866	24632	24366	25150	24650	65	7450	1000	17920	50	1	6500000	1619	9.80	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	418247	N	N	2	N	N
74	20240819	160110	57	100.00	KOSPI	화학	N	N	N	N	N	24900	0	3	0.00	113638100	4570	87.90	24900	25100	24600	32350	17450	24900	24866.11	6.41	1262	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1619	9.80	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.72	N	000860	1000	65 억	416967	N	N	2	N	N
75	20240819	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	100	2	0.40	105222700	4233	81.42	24900	25100	24600	32350	17450	24900	24857.71	6.41	1256	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1625	9.84	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
76	20240819	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	100	2	0.40	95950000	3861	74.26	24900	25100	24600	32350	17450	24900	24851.07	6.41	1261	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1625	9.84	0.27	12	0.06	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
77	20240819	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24950	50	2	0.20	88713250	3571	68.69	24900	25100	24600	32350	17450	24900	24842.69	6.41	1222	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1622	9.82	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
78	20240819	120110	57	100.00	KOSPI	화학	N	N	N	N	N	24950	50	2	0.20	78433850	3159	60.76	24900	25100	24600	32350	17450	24900	24828.70	6.41	1222	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1622	9.82	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
79	20240819	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25050	150	2	0.60	71107350	2866	55.13	24900	25050	24600	32350	17450	24900	24810.66	6.41	1189	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1628	9.86	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
80	20240819	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-100	5	-0.40	57235650	2310	44.43	24900	24900	24600	32350	17450	24900	24777.34	6.41	1087	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1612	9.76	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
81	20240819	090110	57	100.00	KOSPI	화학	N	N	N	N	N	24600	-300	5	-1.20	9987450	403	7.75	24900	24900	24600	32350	17450	24900	24782.75	6.41	-31	25266	25082	24866	24682	24466	24975	24575	65	7450	1000	17920	50	1	6500000	1599	9.68	0.26	12	0.01	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.72	N	000860	1000	65 억	416967	N	N	14	N	N
82	20240816	160110	57	100.00	KOSPI	화학	N	N	N	N	N	24900	250	2	1.01	128714100	5199	117.23	25050	25050	24650	32000	17300	24650	24757.47	6.42	-392	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1619	9.80	0.27	12	0.08	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.68	N	000860	1000	65 억	417305	N	N	14	N	N
83	20240816	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	250	2	1.01	118534500	4790	108.00	25050	25050	24650	32000	17300	24650	24746.24	6.42	-376	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1619	9.80	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
84	20240816	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24750	100	2	0.41	85338800	3451	77.81	25050	25050	24650	32000	17300	24650	24728.72	6.42	-4	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1609	9.74	0.26	12	0.05	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
85	20240816	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24700	50	2	0.20	78420700	3171	71.50	25050	25050	24650	32000	17300	24650	24730.59	6.42	-4	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1606	9.72	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
86	20240816	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24700	50	2	0.20	70382750	2846	64.17	25050	25050	24650	32000	17300	24650	24730.41	6.42	162	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1606	9.72	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
87	20240816	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	150	2	0.61	56167100	2271	51.21	25050	25050	24650	32000	17300	24650	24732.32	6.42	64	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1612	9.76	0.26	12	0.03	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
88	20240816	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	150	2	0.61	28427300	1149	25.91	25050	25050	24650	32000	17300	24650	24740.91	6.42	106	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1612	9.76	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
89	20240816	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25050	400	2	1.62	125250	5	0.11	25050	25050	25050	32000	17300	24650	25050.00	6.42	0	25250	24950	24800	24500	24350	24875	24425	65	7350	1000	17740	50	1	6500000	1628	9.86	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.68	N	000860	1000	65 억	417305	N	N	0	N	N
90	20240814	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24650	-50	5	-0.20	110172650	4435	59.85	24750	25100	24650	32100	17300	24700	24841.70	6.42	-113	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1602	9.70	0.26	12	0.07	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
91	20240814	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	100	2	0.40	101315200	4076	55.01	24750	25100	24700	32100	17300	24700	24856.60	6.42	-85	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1612	9.76	0.26	12	0.06	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
92	20240814	140111	57	100.00	KOSPI	화학	N	N	N	N	N	24850	150	2	0.61	95262950	3831	51.70	24750	25100	24700	32100	17300	24700	24866.43	6.42	-77	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1615	9.78	0.26	12	0.06	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
93	20240814	130111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	200	2	0.81	86218750	3465	46.76	24750	25100	24700	32100	17300	24700	24882.86	6.42	-108	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1619	9.80	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
94	20240814	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	100	2	0.40	85472150	3435	46.36	24750	25100	24700	32100	17300	24700	24882.83	6.42	-101	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1612	9.76	0.26	12	0.05	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
95	20240814	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	100	2	0.40	81747150	3285	44.33	24750	25100	24700	32100	17300	24700	24885.09	6.42	-100	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1612	9.76	0.26	12	0.05	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
96	20240814	100111	57	100.00	KOSPI	화학	N	N	N	N	N	24700	0	3	0.00	68195700	2737	36.94	24750	25100	24700	32100	17300	24700	24916.38	6.42	-110	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1606	9.72	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
97	20240814	090117	57	100.00	KOSPI	화학	N	N	N	N	N	24800	100	2	0.40	742550	30	0.40	24750	24800	24750	32100	17300	24700	24755.36	6.42	0	25900	25300	24950	24350	24000	25125	24175	65	7400	1000	17780	50	1	6500000	1612	9.76	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.67	N	000860	1000	65 억	417416	N	N	1	N	N
98	20240813	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24700	-800	5	-3.14	184557050	7409	163.30	25550	25550	24600	33150	17850	25500	24909.85	6.44	-1240	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1606	9.72	0.26	12	0.11	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
99	20240813	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-700	5	-2.75	174175500	6989	154.04	25550	25550	24600	33150	17850	25500	24921.38	6.44	-1188	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1612	9.76	0.26	12	0.11	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
100	20240813	140110	57	100.00	KOSPI	화학	N	N	N	N	N	24700	-800	5	-3.14	166098250	6663	146.86	25550	25550	24600	33150	17850	25500	24928.45	6.44	-951	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1606	9.72	0.26	12	0.10	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
101	20240813	130110	57	100.00	KOSPI	화학	N	N	N	N	N	24750	-750	5	-2.94	146925300	5885	129.71	25550	25550	24650	33150	17850	25500	24966.07	6.44	-492	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1609	9.74	0.26	12	0.09	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
102	20240813	120111	57	100.00	KOSPI	화학	N	N	N	N	N	24650	-850	5	-3.33	136738950	5473	120.63	25550	25550	24650	33150	17850	25500	24984.28	6.44	-189	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1602	9.70	0.26	12	0.08	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
103	20240813	110110	57	100.00	KOSPI	화학	N	N	N	N	N	24800	-700	5	-2.75	121144050	4842	106.72	25550	25550	24700	33150	17850	25500	25019.42	6.44	320	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1612	9.76	0.26	12	0.07	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
104	20240813	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-500	5	-1.96	75224650	2991	65.92	25550	25550	24900	33150	17850	25500	25150.33	6.44	398	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1625	9.84	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
105	20240813	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25550	50	2	0.20	76650	3	0.07	25550	25550	25550	33150	17850	25500	25550.00	6.44	3	26100	25800	25450	25150	24800	25950	25300	65	7650	1000	18360	50	1	6500000	1661	10.06	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	418818	N	N	1	N	N
106	20240812	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	0	3	0.00	115092700	4537	85.41	25300	25750	25100	33150	17850	25500	25367.58	6.44	-117	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1658	10.04	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	418321	N	N	1	N	N
107	20240812	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-50	5	-0.20	112007800	4416	83.13	25300	25750	25100	33150	17850	25500	25364.09	6.44	-89	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1654	10.02	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
108	20240812	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25500	0	3	0.00	100787900	3976	74.85	25300	25750	25100	33150	17850	25500	25349.07	6.44	-209	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1658	10.04	0.27	12	0.06	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
109	20240812	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25550	50	2	0.20	86163900	3403	64.06	25300	25750	25100	33150	17850	25500	25319.98	6.44	142	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1661	10.06	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
110	20240812	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-200	5	-0.78	79779900	3152	59.34	25300	25750	25100	33150	17850	25500	25310.88	6.44	149	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1645	9.96	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
111	20240812	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25250	-250	5	-0.98	66537400	2630	49.51	25300	25750	25100	33150	17850	25500	25299.39	6.44	234	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1641	9.94	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
112	20240812	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-200	5	-0.78	62823850	2483	46.74	25300	25750	25100	33150	17850	25500	25301.59	6.44	338	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1645	9.96	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
113	20240812	090110	57	100.00	KOSPI	화학	N	N	N	N	N	25750	250	2	0.98	329800	13	0.24	25300	25750	25300	33150	17850	25500	25369.23	6.44	1	26066	25782	25566	25282	25066	25675	25175	65	7650	1000	18360	50	1	6500000	1674	10.13	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억	418321	N	N	0	N	N
114	20240809	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-100	5	-0.39	135707700	5308	124.57	25800	25850	25350	33250	17950	25600	25566.77	6.43	636	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1658	10.04	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
115	20240809	150110	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-50	5	-0.20	131423700	5140	120.63	25800	25850	25350	33250	17950	25600	25568.81	6.43	593	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1661	10.06	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
116	20240809	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-50	5	-0.20	127698050	4994	117.20	25800	25850	25350	33250	17950	25600	25570.29	6.43	674	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1661	10.06	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
117	20240809	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25700	100	2	0.39	116141200	4543	106.62	25800	25850	25350	33250	17950	25600	25564.87	6.43	642	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1671	10.11	0.27	12	0.07	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
118	20240809	120110	57	100.00	KOSPI	화학	N	N	N	N	N	25600	0	3	0.00	112697850	4409	103.47	25800	25850	25350	33250	17950	25600	25560.86	6.43	584	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1664	10.07	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
119	20240809	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25650	50	2	0.20	74074700	2898	68.01	25800	25800	25350	33250	17950	25600	25560.63	6.43	350	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1667	10.09	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
120	20240809	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-100	5	-0.39	35939100	1406	33.00	25800	25800	25450	33250	17950	25600	25561.24	6.43	33	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1658	10.04	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
121	20240809	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-100	5	-0.39	2639900	103	2.42	25800	25800	25500	33250	17950	25600	25630.10	6.43	-7	26066	25832	25366	25132	24666	25950	25250	65	7650	1000	18430	50	1	6500000	1658	10.04	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.68	N	000860	1000	65 억	417632	N	N	0	N	N
122	20240808	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25600	150	2	0.59	107817850	4261	81.19	25450	25600	24900	33050	17850	25450	25303.41	6.43	-286	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1664	10.07	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
123	20240808	150110	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-50	5	-0.20	89655750	3542	67.49	25450	25550	24900	33050	17850	25450	25312.18	6.43	-426	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1651	10.00	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
124	20240808	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-50	5	-0.20	73828350	2920	55.64	25450	25500	24900	33050	17850	25450	25283.68	6.43	61	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1651	10.00	0.27	12	0.04	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
125	20240808	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	50	2	0.20	73319800	2900	55.26	25450	25500	24900	33050	17850	25450	25282.69	6.43	74	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1658	10.04	0.27	12	0.04	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
126	20240808	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-150	5	-0.59	71138850	2814	53.62	25450	25450	24900	33050	17850	25450	25280.33	6.43	32	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1645	9.96	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
127	20240808	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	-300	5	-1.18	69922500	2766	52.71	25450	25450	24900	33050	17850	25450	25279.28	6.43	27	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1635	9.90	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
128	20240808	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-350	5	-1.38	62249300	2460	46.88	25450	25450	24900	33050	17850	25450	25304.59	6.43	-161	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1632	9.88	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
129	20240808	090110	57	100.00	KOSPI	화학	N	N	N	N	N	25450	0	3	0.00	31049000	1220	23.25	25450	25450	25450	33050	17850	25450	25450.00	6.43	-210	26416	25932	25416	24932	24416	25675	24675	65	7600	1000	18320	50	1	6500000	1654	10.02	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.71	N	000860	1000	65 억	417858	N	N	0	N	N
130	20240807	160109	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-50	5	-0.20	134420150	5248	57.26	25900	25900	24900	33150	17850	25500	25613.60	6.41	1087	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1654	10.02	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
131	20240807	150110	57	100.00	KOSPI	화학	N	N	N	N	N	25650	150	2	0.59	121529800	4742	51.74	25900	25900	24900	33150	17850	25500	25628.38	6.41	1112	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1667	10.09	0.27	12	0.07	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
132	20240807	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	250	2	0.98	82951150	3227	35.21	25900	25900	24900	33150	17850	25500	25705.35	6.41	189	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1674	10.13	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
133	20240807	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25800	300	2	1.18	61928200	2412	26.32	25900	25900	24900	33150	17850	25500	25675.04	6.41	226	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1677	10.15	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
134	20240807	120110	57	100.00	KOSPI	화학	N	N	N	N	N	25650	150	2	0.59	54819750	2136	23.31	25900	25900	24900	33150	17850	25500	25664.68	6.41	268	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1667	10.09	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
135	20240807	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25800	300	2	1.18	24775750	961	10.49	25900	25900	24900	33150	17850	25500	25781.22	6.41	-164	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1677	10.15	0.27	12	0.01	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
136	20240807	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25800	300	2	1.18	20728700	804	8.77	25900	25900	24900	33150	17850	25500	25781.97	6.41	-165	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1677	10.15	0.27	12	0.01	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
137	20240807	090111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-600	5	-2.35	102600	4	0.04	25900	25900	24900	33150	17850	25500	25650.00	6.41	0	26733	26116	25333	24716	23933	26425	25025	65	7650	1000	18360	50	1	6500000	1619	9.80	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.70	N	000860	1000	65 억	416788	N	N	0	N	N
138	20240806	160110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	900	2	3.66	232197150	9165	45.64	24600	25950	24550	31950	17250	24600	25335.53	6.40	577	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1658	10.04	0.27	12	0.14	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
139	20240806	150110	57	100.00	KOSPI	화학	N	N	N	N	N	25550	950	2	3.86	192571550	7620	37.94	24600	25950	24550	31950	17250	24600	25272.21	6.40	1556	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1661	10.06	0.27	12	0.12	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
140	20240806	140110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	900	2	3.66	184638150	7309	36.40	24600	25950	24550	31950	17250	24600	25262.11	6.40	1535	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1658	10.04	0.27	12	0.11	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
141	20240806	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25450	850	2	3.46	177273550	7019	34.95	24600	25950	24550	31950	17250	24600	25256.61	6.40	1404	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1654	10.02	0.27	12	0.11	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
142	20240806	120110	57	100.00	KOSPI	화학	N	N	N	N	N	25400	800	2	3.25	174122800	6895	34.33	24600	25950	24550	31950	17250	24600	25253.87	6.40	1402	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1651	10.00	0.27	12	0.11	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
143	20240806	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25250	650	2	2.64	167871050	6648	33.10	24600	25950	24550	31950	17250	24600	25251.75	6.40	1413	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1641	9.94	0.27	12	0.10	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
144	20240806	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25450	850	2	3.46	122460150	4854	24.17	24600	25950	24550	31950	17250	24600	25229.23	6.40	1535	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1654	10.02	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
145	20240806	090110	57	100.00	KOSPI	화학	N	N	N	N	N	24800	200	2	0.81	4903350	199	0.99	24600	24800	24550	31950	17250	24600	24640.77	6.40	3	27266	25932	25016	23682	22766	25475	23225	65	7350	1000	17710	50	1	6500000	1612	9.76	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.70	N	000860	1000	65 억	416187	N	N	0	N	N
146	20240805	160110	57	100.00	KOSPI	화학	N	N	N	N	N	24600	-2300	5	-8.55	507350000	19981	164.13	26350	26350	24100	34950	18850	26900	25391.66	6.39	1225	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1599	9.68	0.26	12	0.31	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
147	20240805	150110	57	100.00	KOSPI	화학	N	N	N	N	N	24300	-2600	5	-9.67	473083400	18587	152.68	26350	26350	24100	34950	18850	26900	25452.38	6.39	1287	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1580	9.56	0.26	12	0.29	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
148	20240805	140110	57	100.00	KOSPI	화학	N	N	N	N	N	25600	-1300	5	-4.83	364778050	14221	116.81	26350	26350	25200	34950	18850	26900	25650.66	6.39	1143	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1664	10.07	0.27	12	0.22	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
149	20240805	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-1400	5	-5.20	285308450	11080	91.01	26350	26350	25350	34950	18850	26900	25749.86	6.39	77	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1658	10.04	0.27	12	0.17	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
150	20240805	120110	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-1350	5	-5.02	215951000	8362	68.69	26350	26350	25450	34950	18850	26900	25825.28	6.39	-176	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1661	10.06	0.27	12	0.13	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
151	20240805	110110	57	100.00	KOSPI	화학	N	N	N	N	N	25600	-1300	5	-4.83	137004300	5271	43.30	26350	26350	25600	34950	18850	26900	25992.09	6.39	-1110	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1664	10.07	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
152	20240805	100110	57	100.00	KOSPI	화학	N	N	N	N	N	25900	-1000	5	-3.72	102354200	3925	32.24	26350	26350	25850	34950	18850	26900	26077.50	6.39	-810	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1684	10.19	0.28	12	0.06	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
153	20240805	090109	57	100.00	KOSPI	화학	N	N	N	N	N	26300	-600	5	-2.23	10168600	386	3.17	26350	26350	26300	34950	18850	26900	26343.52	6.39	280	27900	27400	26950	26450	26000	27175	26225	65	8050	1000	19360	50	1	6500000	1710	10.35	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.70	N	000860	1000	65 억	415364	N	N	4	N	N
154	20240802	160110	57	100.00	KOSPI	화학	N	N	N	N	N	26900	-700	5	-2.54	327064850	12160	138.04	27450	27450	26500	35850	19350	27600	26896.78	6.43	-2635	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1749	10.59	0.29	12	0.19	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.72	N	000860	1000	65 억	418177	N	N	4	N	N
155	20240802	150109	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-1000	5	-3.62	286410600	10642	120.81	27450	27450	26500	35850	19350	27600	26913.23	6.43	-2382	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1729	10.47	0.28	12	0.16	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
156	20240802	140109	57	100.00	KOSPI	화학	N	N	N	N	N	26900	-700	5	-2.54	209837600	7766	88.16	27450	27450	26700	35850	19350	27600	27020.04	6.43	-2411	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1749	10.59	0.29	12	0.12	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
157	20240802	130110	57	100.00	KOSPI	화학	N	N	N	N	N	26900	-700	5	-2.54	192148350	7108	80.69	27450	27450	26700	35850	19350	27600	27032.69	6.43	-2113	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1749	10.59	0.29	12	0.11	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
158	20240802	120111	57	100.00	KOSPI	화학	N	N	N	N	N	27000	-600	5	-2.17	175547400	6491	73.69	27450	27450	26700	35850	19350	27600	27044.74	6.43	-2026	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1755	10.63	0.29	12	0.10	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
159	20240802	110110	57	100.00	KOSPI	화학	N	N	N	N	N	27250	-350	5	-1.27	121166900	4477	50.82	27450	27450	26950	35850	19350	27600	27064.31	6.43	-2001	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1771	10.72	0.29	12	0.07	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
160	20240802	100109	57	100.00	KOSPI	화학	N	N	N	N	N	27000	-600	5	-2.17	90954300	3363	38.18	27450	27450	26950	35850	19350	27600	27045.58	6.43	-1553	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1755	10.63	0.29	12	0.05	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
161	20240802	090110	57	100.00	KOSPI	화학	N	N	N	N	N	27050	-550	5	-1.99	5105250	187	2.12	27450	27450	27050	35850	19350	27600	27300.80	6.43	-14	27966	27782	27616	27432	27266	27700	27350	65	8250	1000	19870	50	1	6500000	1758	10.65	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.31	18370	20240125	47.25	30500	-11.31	20240426	18370	47.25	20240125	30500	-11.31	20240426	18370	47.25	20240125	0.72	N	000860	1000	65 억	418177	N	N	1	N	N
162	20240801	160109	57	100.00	KOSPI	화학	N	N	N	N	N	27600	150	2	0.55	242499550	8799	113.20	27700	27800	27450	35650	19250	27450	27559.95	6.42	1250	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1794	10.86	0.29	12	0.14	2541.00	93917.00	30500	20240426	-9.51	18370	20240125	50.24	30500	-9.51	20240426	18370	50.24	20240125	30500	-9.51	20240426	18370	50.24	20240125	0.73	N	000860	1000	65 억	417181	N	N	1	N	N
163	20240801	150110	57	100.00	KOSPI	화학	N	N	N	N	N	27650	200	2	0.73	235492750	8545	109.93	27700	27800	27450	35650	19250	27450	27559.18	6.42	1307	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1797	10.88	0.29	12	0.13	2541.00	93917.00	30500	20240426	-9.34	18370	20240125	50.52	30500	-9.34	20240426	18370	50.52	20240125	30500	-9.34	20240426	18370	50.52	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
164	20240801	140110	57	100.00	KOSPI	화학	N	N	N	N	N	27700	250	2	0.91	218254700	7919	101.88	27700	27800	27450	35650	19250	27450	27560.95	6.42	1321	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1801	10.90	0.29	12	0.12	2541.00	93917.00	30500	20240426	-9.18	18370	20240125	50.79	30500	-9.18	20240426	18370	50.79	20240125	30500	-9.18	20240426	18370	50.79	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
165	20240801	130109	57	100.00	KOSPI	화학	N	N	N	N	N	27800	350	2	1.28	179149750	6507	83.71	27700	27800	27450	35650	19250	27450	27531.90	6.42	759	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1807	10.94	0.30	12	0.10	2541.00	93917.00	30500	20240426	-8.85	18370	20240125	51.33	30500	-8.85	20240426	18370	51.33	20240125	30500	-8.85	20240426	18370	51.33	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
166	20240801	120109	57	100.00	KOSPI	화학	N	N	N	N	N	27800	350	2	1.28	164799300	5990	77.06	27700	27800	27450	35650	19250	27450	27512.45	6.42	624	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1807	10.94	0.30	12	0.09	2541.00	93917.00	30500	20240426	-8.85	18370	20240125	51.33	30500	-8.85	20240426	18370	51.33	20240125	30500	-8.85	20240426	18370	51.33	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
167	20240801	110109	57	100.00	KOSPI	화학	N	N	N	N	N	27600	150	2	0.55	142476000	5184	66.69	27700	27700	27450	35650	19250	27450	27483.82	6.42	546	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1794	10.86	0.29	12	0.08	2541.00	93917.00	30500	20240426	-9.51	18370	20240125	50.24	30500	-9.51	20240426	18370	50.24	20240125	30500	-9.51	20240426	18370	50.24	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
168	20240801	100110	57	100.00	KOSPI	화학	N	N	N	N	N	27450	0	3	0.00	121963100	4439	57.11	27700	27700	27450	35650	19250	27450	27475.38	6.42	553	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1784	10.80	0.29	12	0.07	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N
169	20240801	090110	57	100.00	KOSPI	화학	N	N	N	N	N	27700	250	2	0.91	2935200	106	1.36	27700	27700	27700	35650	19250	27450	27700.00	6.42	-15	27916	27682	27316	27082	26716	27800	27200	65	8200	1000	19760	50	1	6500000	1801	10.90	0.29	12	0.00	2541.00	93917.00	30500	20240426	-9.18	18370	20240125	50.79	30500	-9.18	20240426	18370	50.79	20240125	30500	-9.18	20240426	18370	50.79	20240125	0.73	N	000860	1000	65 억	417181	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History