KissMeData/163560/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160905	57	100.00	KOSPI	화학	N	N	N	N		N	6240	30	2	0.48	123156650	19711	154.89	6250	6280	6220	8070	4350	6210	6248.12	2.27	-2755	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	867	11.12	0.41	12	0.14	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
3	20230831	151127	57	100.00	KOSPI	화학	N	N	N	N		N	6220	10	2	0.16	121559530	19455	152.88	6250	6280	6220	8070	4350	6210	6248.24	2.27	-2684	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	865	11.09	0.41	12	0.14	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
4	20230831	141231	57	100.00	KOSPI	화학	N	N	N	N		N	6220	10	2	0.16	107189510	17148	134.75	6250	6280	6220	8070	4350	6210	6250.85	2.27	-2498	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	865	11.09	0.41	12	0.12	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
5	20230831	131157	57	100.00	KOSPI	화학	N	N	N	N		N	6230	20	2	0.32	95912970	15339	120.53	6250	6280	6220	8070	4350	6210	6252.88	2.27	-2218	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	866	11.11	0.41	12	0.11	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
6	20230831	121235	57	100.00	KOSPI	화학	N	N	N	N		N	6270	60	2	0.97	71137100	11374	89.38	6250	6280	6220	8070	4350	6210	6254.36	2.27	-1799	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	872	11.18	0.41	12	0.08	561.00	15353.00	7880	20220921	-20.43	5570	20230103	12.57	7660	-18.15	20230519	5570	12.57	20230103	7880	-20.43	20220921	5570	12.57	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
7	20230831	111705	57	100.00	KOSPI	화학	N	N	N	N		N	6260	50	2	0.81	56136750	8980	70.56	6250	6280	6220	8070	4350	6210	6251.31	2.27	-1410	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	870	11.16	0.41	12	0.06	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
8	20230831	101324	57	100.00	KOSPI	화학	N	N	N	N		N	6220	10	2	0.16	46993300	7518	59.08	6250	6280	6220	8070	4350	6210	6250.77	2.27	-988	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	865	11.09	0.41	12	0.05	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
9	20230831	091148	57	100.00	KOSPI	화학	N	N	N	N		N	6250	40	2	0.64	9097820	1457	11.45	6250	6260	6230	8070	4350	6210	6244.21	2.27	52	6270	6240	6210	6180	6150	6255	6195	70	1860	500	4220	10	1	13900000	869	11.14	0.41	12	0.01	561.00	15353.00	7880	20220921	-20.69	5570	20230103	12.21	7660	-18.41	20230519	5570	12.21	20230103	7880	-20.69	20220921	5570	12.21	20230103	0.57	N	163560	500	69 억	315501	N	N	1	N	N
10	20230830	160908	57	100.00	KOSPI	화학	N	N	N	N		N	6210	20	2	0.32	78974280	12716	74.64	6200	6240	6180	8040	4340	6190	6210.62	2.29	-1189	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	863	11.07	0.40	12	0.09	561.00	15353.00	7880	20220921	-21.19	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7880	-21.19	20220921	5570	11.49	20230103	0.56	N	163560	500	69 억	318834	N	N	1	N	N
11	20230830	151059	57	100.00	KOSPI	화학	N	N	N	N		N	6230	40	2	0.65	77483100	12476	73.23	6200	6240	6180	8040	4340	6190	6210.57	2.29	-1160	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	866	11.11	0.41	12	0.09	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
12	20230830	141151	57	100.00	KOSPI	화학	N	N	N	N		N	6240	50	2	0.81	59970190	9666	56.74	6200	6240	6180	8040	4340	6190	6204.24	2.29	-157	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	867	11.12	0.41	12	0.07	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
13	20230830	131141	57	100.00	KOSPI	화학	N	N	N	N		N	6220	30	2	0.48	52943330	8538	50.12	6200	6230	6180	8040	4340	6190	6200.91	2.29	25	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	865	11.09	0.41	12	0.06	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
14	20230830	121152	57	100.00	KOSPI	화학	N	N	N	N		N	6220	30	2	0.48	49770260	8028	47.12	6200	6230	6180	8040	4340	6190	6199.58	2.29	26	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	865	11.09	0.41	12	0.06	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
15	20230830	111650	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	38014400	6133	36.00	6200	6230	6180	8040	4340	6190	6198.34	2.29	-141	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
16	20230830	101232	57	100.00	KOSPI	화학	N	N	N	N		N	6200	10	2	0.16	22603690	3642	21.38	6200	6230	6180	8040	4340	6190	6206.39	2.29	-376	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
17	20230830	091129	57	100.00	KOSPI	화학	N	N	N	N		N	6210	20	2	0.32	3773180	608	3.57	6200	6230	6200	8040	4340	6190	6205.89	2.29	-52	6336	6262	6196	6122	6056	6260	6120	70	1850	500	4200	10	1	13900000	863	11.07	0.40	12	0.00	561.00	15353.00	7880	20220921	-21.19	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7880	-21.19	20220921	5570	11.49	20230103	0.56	N	163560	500	69 억	318834	N	N	0	N	N
18	20230829	160903	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	105548780	17036	80.00	6190	6270	6130	8060	4340	6200	6195.63	2.30	-310	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	860	11.03	0.40	12	0.12	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
19	20230829	151109	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-10	5	-0.16	101075970	16314	76.61	6190	6270	6130	8060	4340	6200	6195.66	2.30	-197	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	860	11.03	0.40	12	0.12	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
20	20230829	141231	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	61332270	9872	46.36	6190	6270	6180	8060	4340	6200	6212.75	2.30	-929	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	862	11.05	0.40	12	0.07	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
21	20230829	131139	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	41868610	6741	31.65	6190	6270	6180	8060	4340	6200	6211.04	2.30	251	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	862	11.05	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
22	20230829	121222	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	33678430	5421	25.46	6190	6270	6180	8060	4340	6200	6212.59	2.30	471	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	862	11.05	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
23	20230829	111857	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	28424260	4575	21.48	6190	6270	6180	8060	4340	6200	6212.95	2.30	445	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	863	11.07	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.19	5570	20230103	11.49	7660	-18.93	20230519	5570	11.49	20230103	7880	-21.19	20220921	5570	11.49	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
24	20230829	101323	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	16715440	2690	12.63	6190	6270	6180	8060	4340	6200	6213.92	2.30	-412	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	865	11.09	0.41	12	0.02	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
25	20230829	090849	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	4006930	647	3.04	6190	6200	6180	8060	4340	6200	6193.09	2.30	-143	6306	6252	6176	6122	6046	6280	6150	70	1860	500	4210	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.56	N	163560	500	69 억	319087	N	N	0	N	N
26	20230828	160838	57	100.00	KOSPI	화학	N	N	N	N		N	6200	20	2	0.32	131147130	21296	210.73	6120	6230	6100	8030	4330	6180	6158.30	2.26	4419	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	862	11.05	0.40	12	0.15	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
27	20230828	150848	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-10	5	-0.16	126083160	20480	202.65	6120	6210	6100	8030	4330	6180	6156.40	2.26	4385	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	858	11.00	0.40	12	0.15	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
28	20230828	140849	57	100.00	KOSPI	화학	N	N	N	N		N	6190	10	2	0.16	102522220	16673	164.98	6120	6210	6100	8030	4330	6180	6149.00	2.26	4936	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	860	11.03	0.40	12	0.12	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
29	20230828	130856	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-40	5	-0.65	82729910	13475	133.34	6120	6190	6100	8030	4330	6180	6139.51	2.26	3769	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	853	10.94	0.40	12	0.10	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
30	20230828	120848	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-30	5	-0.49	42196230	6876	68.04	6120	6190	6100	8030	4330	6180	6136.74	2.26	1464	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	855	10.96	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
31	20230828	110844	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-30	5	-0.49	35003030	5709	56.49	6120	6180	6100	8030	4330	6180	6131.20	2.26	1191	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	855	10.96	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
32	20230828	100835	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-30	5	-0.49	26460340	4321	42.76	6120	6160	6100	8030	4330	6180	6123.66	2.26	752	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	855	10.96	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
33	20230828	090848	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-70	5	-1.13	4135570	676	6.69	6120	6120	6110	8030	4330	6180	6117.71	2.26	-97	6260	6220	6150	6110	6040	6240	6130	70	1850	500	4200	10	1	13900000	849	10.89	0.40	12	0.00	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.55	N	163560	500	69 억	314729	N	N	1	N	N
34	20230825	160842	57	100.00	KOSPI	화학	N	N	N	N		N	6180	50	2	0.82	61850290	10106	71.26	6120	6190	6080	7960	4300	6130	6120.07	2.27	-1201	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	859	11.02	0.40	12	0.07	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.55	N	163560	500	69 억	315951	N	N	1	N	N
35	20230825	150846	57	100.00	KOSPI	화학	N	N	N	N		N	6130	0	3	0.00	54995580	8994	63.42	6120	6140	6080	7960	4300	6130	6114.70	2.27	-1187	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	852	10.93	0.40	12	0.06	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
36	20230825	140845	57	100.00	KOSPI	화학	N	N	N	N		N	6140	10	2	0.16	47235510	7727	54.48	6120	6140	6080	7960	4300	6130	6113.05	2.27	-888	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	853	10.94	0.40	12	0.06	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
37	20230825	130840	57	100.00	KOSPI	화학	N	N	N	N		N	6120	-10	5	-0.16	35157870	5756	40.59	6120	6140	6080	7960	4300	6130	6108.04	2.27	-609	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	851	10.91	0.40	12	0.04	561.00	15353.00	7880	20220921	-22.34	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7880	-22.34	20220921	5570	9.87	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
38	20230825	120840	57	100.00	KOSPI	화학	N	N	N	N		N	6130	0	3	0.00	29400000	4814	33.94	6120	6140	6080	7960	4300	6130	6107.19	2.27	-489	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	852	10.93	0.40	12	0.03	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
39	20230825	110842	57	100.00	KOSPI	화학	N	N	N	N		N	6090	-40	5	-0.65	27969030	4580	32.29	6120	6140	6080	7960	4300	6130	6106.78	2.27	-475	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	847	10.86	0.40	12	0.03	561.00	15353.00	7880	20220921	-22.72	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7880	-22.72	20220921	5570	9.34	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
40	20230825	100846	57	100.00	KOSPI	화학	N	N	N	N		N	6140	10	2	0.16	17222070	2818	19.87	6120	6140	6080	7960	4300	6130	6111.45	2.27	-346	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	853	10.94	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
41	20230825	090840	57	100.00	KOSPI	화학	N	N	N	N		N	6100	-30	5	-0.49	5351240	876	6.18	6120	6120	6080	7960	4300	6130	6108.72	2.27	-136	6216	6172	6136	6092	6056	6170	6090	70	1830	500	4160	10	1	13900000	848	10.87	0.40	12	0.01	561.00	15353.00	7880	20220921	-22.59	5570	20230103	9.52	7660	-20.37	20230519	5570	9.52	20230103	7880	-22.59	20220921	5570	9.52	20230103	0.55	N	163560	500	69 억	315951	N	N	2	N	N
42	20230824	160835	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-50	5	-0.81	77161110	12585	160.77	6130	6180	6100	8030	4330	6180	6131.22	2.29	-1694	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	852	10.93	0.40	12	0.09	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.56	N	163560	500	69 억	318227	N	N	2	N	N
43	20230824	150834	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-10	5	-0.16	70574070	11513	147.07	6130	6180	6100	8030	4330	6180	6129.95	2.29	-1655	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	858	11.00	0.40	12	0.08	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
44	20230824	140835	57	100.00	KOSPI	화학	N	N	N	N		N	6170	-10	5	-0.16	59564340	9729	124.28	6130	6170	6100	8030	4330	6180	6122.35	2.29	-1193	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	858	11.00	0.40	12	0.07	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
45	20230824	130839	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-50	5	-0.81	54018070	8826	112.75	6130	6160	6100	8030	4330	6180	6120.33	2.29	-572	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	852	10.93	0.40	12	0.06	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
46	20230824	120842	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-20	5	-0.32	44996260	7352	93.92	6130	6160	6100	8030	4330	6180	6120.27	2.29	-571	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	856	10.98	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
47	20230824	110838	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-40	5	-0.65	37100620	6063	77.45	6130	6150	6100	8030	4330	6180	6119.19	2.29	91	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	853	10.94	0.40	12	0.04	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
48	20230824	100833	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-70	5	-1.13	14768540	2415	30.85	6130	6150	6100	8030	4330	6180	6115.34	2.29	-106	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	849	10.89	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
49	20230824	090836	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-30	5	-0.49	2439180	398	5.08	6130	6150	6120	8030	4330	6180	6128.59	2.29	-175	6246	6212	6146	6112	6046	6230	6130	70	1850	500	4200	10	1	13900000	855	10.96	0.40	12	0.00	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.56	N	163560	500	69 억	318227	N	N	3	N	N
50	20230823	160832	57	100.00	KOSPI	화학	N	N	N	N		N	6180	-10	5	-0.16	47900800	7828	71.20	6110	6180	6080	8040	4340	6190	6119.08	2.30	-894	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	859	11.02	0.40	12	0.06	561.00	15353.00	7880	20220921	-21.57	5570	20230103	10.95	7660	-19.32	20230519	5570	10.95	20230103	7880	-21.57	20220921	5570	10.95	20230103	0.56	N	163560	500	69 억	319778	N	N	3	N	N
51	20230823	150832	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-50	5	-0.81	45004050	7358	66.92	6110	6180	6080	8040	4340	6190	6116.34	2.30	-815	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	853	10.94	0.40	12	0.05	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
52	20230823	140839	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-50	5	-0.81	30126580	4921	44.76	6110	6180	6080	8040	4340	6190	6122.04	2.30	-940	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	853	10.94	0.40	12	0.04	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
53	20230823	130831	57	100.00	KOSPI	화학	N	N	N	N		N	6130	-60	5	-0.97	21417010	3497	31.81	6110	6180	6080	8040	4340	6190	6124.40	2.30	-711	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	852	10.93	0.40	12	0.03	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
54	20230823	120838	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-80	5	-1.29	21068490	3440	31.29	6110	6180	6080	8040	4340	6190	6124.56	2.30	-711	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	849	10.89	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
55	20230823	110831	57	100.00	KOSPI	화학	N	N	N	N		N	6120	-70	5	-1.13	18521340	3024	27.50	6110	6180	6080	8040	4340	6190	6124.78	2.30	-716	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	851	10.91	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.34	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7880	-22.34	20220921	5570	9.87	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
56	20230823	100832	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-50	5	-0.81	14050950	2297	20.89	6110	6150	6080	8040	4340	6190	6117.09	2.30	-579	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	853	10.94	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
57	20230823	090839	57	100.00	KOSPI	화학	N	N	N	N		N	6090	-100	5	-1.62	4730720	776	7.06	6110	6130	6080	8040	4340	6190	6096.29	2.30	-268	6276	6232	6146	6102	6016	6255	6125	70	1850	500	4200	10	1	13900000	847	10.86	0.40	12	0.01	561.00	15353.00	7880	20220921	-22.72	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7880	-22.72	20220921	5570	9.34	20230103	0.56	N	163560	500	69 억	319778	N	N	4	N	N
58	20230822	160828	57	100.00	KOSPI	화학	N	N	N	N		N	6190	20	2	0.32	67407360	10995	91.29	6110	6190	6060	8020	4320	6170	6130.72	2.33	-2888	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	860	11.03	0.40	12	0.08	561.00	15353.00	7880	20220921	-21.45	5570	20230103	11.13	7660	-19.19	20230519	5570	11.13	20230103	7880	-21.45	20220921	5570	11.13	20230103	0.60	N	163560	500	69 억	323464	N	N	4	N	N
59	20230822	150829	57	100.00	KOSPI	화학	N	N	N	N		N	6140	-30	5	-0.49	60577020	9888	82.10	6110	6180	6060	8020	4320	6170	6126.32	2.33	-2512	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	853	10.94	0.40	12	0.07	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
60	20230822	140830	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-10	5	-0.16	56375780	9204	76.42	6110	6180	6060	8020	4320	6170	6125.14	2.33	-2152	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	856	10.98	0.40	12	0.07	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
61	20230822	130828	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-20	5	-0.32	52263990	8536	70.87	6110	6180	6060	8020	4320	6170	6122.77	2.33	-1903	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	855	10.96	0.40	12	0.06	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
62	20230822	120815	57	100.00	KOSPI	화학	N	N	N	N		N	6170	0	3	0.00	44619950	7294	60.56	6110	6180	6060	8020	4320	6170	6117.35	2.33	-1903	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	858	11.00	0.40	12	0.05	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
63	20230822	110827	57	100.00	KOSPI	화학	N	N	N	N		N	6160	-10	5	-0.16	37671950	6166	51.20	6110	6180	6060	8020	4320	6170	6109.63	2.33	-1345	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	856	10.98	0.40	12	0.04	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
64	20230822	100824	57	100.00	KOSPI	화학	N	N	N	N		N	6110	-60	5	-0.97	28723660	4706	39.07	6110	6180	6060	8020	4320	6170	6103.63	2.33	-1081	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	849	10.89	0.40	12	0.03	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
65	20230822	090825	57	100.00	KOSPI	화학	N	N	N	N		N	6120	-50	5	-0.81	7944800	1299	10.79	6110	6180	6110	8020	4320	6170	6116.09	2.33	-155	6290	6230	6110	6050	5930	6260	6080	70	1850	500	4190	10	1	13900000	851	10.91	0.40	12	0.01	561.00	15353.00	7880	20220921	-22.34	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7880	-22.34	20220921	5570	9.87	20230103	0.60	N	163560	500	69 억	323464	N	N	7	N	N
66	20230821	160822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	80	2	1.31	73004330	11982	31.86	6000	6170	5990	7910	4270	6090	6092.83	2.32	-56	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	858	11.00	0.40	12	0.09	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.60	N	163560	500	69 억	323007	N	N	7	N	N
67	20230821	150828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	40	2	0.66	69678800	11443	30.43	6000	6170	5990	7910	4270	6090	6089.21	2.32	-21	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	852	10.93	0.40	12	0.08	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
68	20230821	140825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	40	2	0.66	61088600	10047	26.71	6000	6170	5990	7910	4270	6090	6080.28	2.32	732	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	852	10.93	0.40	12	0.07	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
69	20230821	130835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	40	2	0.66	51934070	8557	22.75	6000	6150	5990	7910	4270	6090	6069.19	2.32	829	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	852	10.93	0.40	12	0.06	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
70	20230821	120830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	40	2	0.66	41820160	6910	18.37	6000	6130	5990	7910	4270	6090	6052.12	2.32	908	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	852	10.93	0.40	12	0.05	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
71	20230821	110825	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	0	3	0.00	39125250	6469	17.20	6000	6120	5990	7910	4270	6090	6048.11	2.32	923	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	847	10.86	0.40	12	0.05	561.00	15353.00	7880	20220921	-22.72	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7880	-22.72	20220921	5570	9.34	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
72	20230821	100823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	20	2	0.33	35959290	5950	15.82	6000	6110	5990	7910	4270	6090	6043.58	2.32	1061	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	849	10.89	0.40	12	0.04	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
73	20230821	090831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6000	-90	5	-1.48	15456260	2576	6.85	6000	6080	5990	7910	4270	6090	6000.10	2.32	911	6236	6162	6076	6002	5916	6120	5960	70	1820	500	4140	10	1	13900000	834	10.70	0.39	12	0.02	561.00	15353.00	7880	20220921	-23.86	5570	20230103	7.72	7660	-21.67	20230519	5570	7.72	20230103	7880	-23.86	20220921	5570	7.72	20230103	0.60	N	163560	500	69 억	323007	N	N	8	N	N
74	20230818	160824	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6090	-110	5	-1.77	227387560	37605	216.88	6150	6150	5990	8060	4340	6200	6046.73	2.38	-7214	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	847	10.86	0.40	12	0.27	561.00	15353.00	7880	20220921	-22.72	5570	20230103	9.34	7660	-20.50	20230519	5570	9.34	20230103	7880	-22.72	20220921	5570	9.34	20230103	0.62	N	163560	500	69 억	330717	N	N	8	N	N
75	20230818	150816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6100	-100	5	-1.61	219296190	36275	209.21	6150	6150	5990	8060	4340	6200	6045.38	2.38	-6789	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	848	10.87	0.40	12	0.26	561.00	15353.00	7880	20220921	-22.59	5570	20230103	9.52	7660	-20.37	20230519	5570	9.52	20230103	7880	-22.59	20220921	5570	9.52	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
76	20230818	140822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-150	5	-2.42	203268550	33640	194.01	6150	6150	5990	8060	4340	6200	6042.47	2.38	-5959	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	841	10.78	0.39	12	0.24	561.00	15353.00	7880	20220921	-23.22	5570	20230103	8.62	7660	-21.02	20230519	5570	8.62	20230103	7880	-23.22	20220921	5570	8.62	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
77	20230818	130816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6060	-140	5	-2.26	139243110	23013	132.72	6150	6150	5990	8060	4340	6200	6050.63	2.38	-5119	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	842	10.80	0.39	12	0.17	561.00	15353.00	7880	20220921	-23.10	5570	20230103	8.80	7660	-20.89	20230519	5570	8.80	20230103	7880	-23.10	20220921	5570	8.80	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
78	20230818	120828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6050	-150	5	-2.42	129965210	21479	123.88	6150	6150	5990	8060	4340	6200	6050.80	2.38	-5059	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	841	10.78	0.39	12	0.15	561.00	15353.00	7880	20220921	-23.22	5570	20230103	8.62	7660	-21.02	20230519	5570	8.62	20230103	7880	-23.22	20220921	5570	8.62	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
79	20230818	110818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6030	-170	5	-2.74	113777110	18798	108.41	6150	6150	5990	8060	4340	6200	6052.62	2.38	-4292	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	838	10.75	0.39	12	0.14	561.00	15353.00	7880	20220921	-23.48	5570	20230103	8.26	7660	-21.28	20230519	5570	8.26	20230103	7880	-23.48	20220921	5570	8.26	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
80	20230818	100823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6100	-100	5	-1.61	38191900	6242	36.00	6150	6150	6090	8060	4340	6200	6118.54	2.38	-4444	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	848	10.87	0.40	12	0.04	561.00	15353.00	7880	20220921	-22.59	5570	20230103	9.52	7660	-20.37	20230519	5570	9.52	20230103	7880	-22.59	20220921	5570	9.52	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
81	20230818	090827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	-80	5	-1.29	14027840	2288	13.20	6150	6150	6120	8060	4340	6200	6131.05	2.38	-2183	6306	6252	6166	6112	6026	6280	6140	70	1860	500	4210	10	1	13900000	851	10.91	0.40	12	0.02	561.00	15353.00	7880	20220921	-22.34	5570	20230103	9.87	7660	-20.10	20230519	5570	9.87	20230103	7880	-22.34	20220921	5570	9.87	20230103	0.62	N	163560	500	69 억	330717	N	N	24	N	N
82	20230817	160823	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	-20	5	-0.32	106335840	17318	24.87	6150	6220	6080	8080	4360	6220	6140.19	2.37	474	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	862	11.05	0.40	12	0.12	561.00	15353.00	7880	20220921	-21.32	5570	20230103	11.31	7660	-19.06	20230519	5570	11.31	20230103	7880	-21.32	20220921	5570	11.31	20230103	0.69	N	163560	500	69 억	330021	N	N	24	N	N
83	20230817	150829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	-80	5	-1.29	101642720	16560	23.78	6150	6220	6080	8080	4360	6220	6137.85	2.37	550	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	853	10.94	0.40	12	0.12	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
84	20230817	140821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	-50	5	-0.80	95684520	15591	22.39	6150	6220	6080	8080	4360	6220	6137.16	2.37	537	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	858	11.00	0.40	12	0.11	561.00	15353.00	7880	20220921	-21.70	5570	20230103	10.77	7660	-19.45	20230519	5570	10.77	20230103	7880	-21.70	20220921	5570	10.77	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
85	20230817	130819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	-90	5	-1.45	85672020	13965	20.05	6150	6220	6080	8080	4360	6220	6134.77	2.37	590	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	852	10.93	0.40	12	0.10	561.00	15353.00	7880	20220921	-22.21	5570	20230103	10.05	7660	-19.97	20230519	5570	10.05	20230103	7880	-22.21	20220921	5570	10.05	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
86	20230817	120822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	-80	5	-1.29	73111850	11913	17.11	6150	6220	6080	8080	4360	6220	6137.15	2.37	540	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	853	10.94	0.40	12	0.09	561.00	15353.00	7880	20220921	-22.08	5570	20230103	10.23	7660	-19.84	20230519	5570	10.23	20230103	7880	-22.08	20220921	5570	10.23	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
87	20230817	110821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	-110	5	-1.77	70748300	11529	16.56	6150	6220	6080	8080	4360	6220	6136.55	2.37	568	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	849	10.89	0.40	12	0.08	561.00	15353.00	7880	20220921	-22.46	5570	20230103	9.69	7660	-20.23	20230519	5570	9.69	20230103	7880	-22.46	20220921	5570	9.69	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
88	20230817	100817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-70	5	-1.13	49441230	8046	11.55	6150	6220	6080	8080	4360	6220	6144.82	2.37	602	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	855	10.96	0.40	12	0.06	561.00	15353.00	7880	20220921	-21.95	5570	20230103	10.41	7660	-19.71	20230519	5570	10.41	20230103	7880	-21.95	20220921	5570	10.41	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
89	20230817	090817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	-60	5	-0.96	22561500	3647	5.24	6150	6220	6150	8080	4360	6220	6186.32	2.37	-16	6380	6300	6250	6170	6120	6275	6145	70	1860	500	4220	10	1	13900000	856	10.98	0.40	12	0.03	561.00	15353.00	7880	20220921	-21.83	5570	20230103	10.59	7660	-19.58	20230519	5570	10.59	20230103	7880	-21.83	20220921	5570	10.59	20230103	0.69	N	163560	500	69 억	330021	N	N	1	N	N
90	20230816	160822	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-70	5	-1.11	435512630	69631	87.23	6270	6330	6200	8170	4410	6290	6254.59	2.25	19800	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	865	11.09	0.41	12	0.50	561.00	15353.00	7880	20220921	-21.07	5570	20230103	11.67	7660	-18.80	20230519	5570	11.67	20230103	7880	-21.07	20220921	5570	11.67	20230103	0.68	N	163560	500	69 억	312681	N	N	1	N	N
91	20230816	150823	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	415067760	66349	83.12	6270	6330	6200	8170	4410	6290	6255.78	2.25	21045	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	873	11.19	0.41	12	0.48	561.00	15353.00	7880	20220921	-20.30	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
92	20230816	140821	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-30	5	-0.48	340628100	54415	68.17	6270	6330	6200	8170	4410	6290	6259.78	2.25	16697	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	870	11.16	0.41	12	0.39	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
93	20230816	130819	57	100.00	KOSPI	화학	N	N	N	N		N	6300	10	2	0.16	308047850	49219	61.66	6270	6330	6200	8170	4410	6290	6258.67	2.25	12978	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	876	11.23	0.41	12	0.35	561.00	15353.00	7880	20220921	-20.05	5570	20230103	13.11	7660	-17.75	20230519	5570	13.11	20230103	7880	-20.05	20220921	5570	13.11	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
94	20230816	120830	57	100.00	KOSPI	화학	N	N	N	N		N	6320	30	2	0.48	231902650	37080	46.45	6270	6330	6200	8170	4410	6290	6254.04	2.25	2530	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	878	11.27	0.41	12	0.27	561.00	15353.00	7880	20220921	-19.80	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7880	-19.80	20220921	5570	13.46	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
95	20230816	110826	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-30	5	-0.48	196084210	31374	39.31	6270	6330	6200	8170	4410	6290	6249.79	2.25	0	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	870	11.16	0.41	12	0.23	561.00	15353.00	7880	20220921	-20.56	5570	20230103	12.39	7660	-18.28	20230519	5570	12.39	20230103	7880	-20.56	20220921	5570	12.39	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
96	20230816	100823	57	100.00	KOSPI	화학	N	N	N	N		N	6280	-10	5	-0.16	70109120	11172	14.00	6270	6330	6240	8170	4410	6290	6275.33	2.25	-5127	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	873	11.19	0.41	12	0.08	561.00	15353.00	7880	20220921	-20.30	5570	20230103	12.75	7660	-18.02	20230519	5570	12.75	20230103	7880	-20.30	20220921	5570	12.75	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
97	20230816	090819	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-50	5	-0.79	14915340	2382	2.98	6270	6270	6240	8170	4410	6290	6260.70	2.25	-1778	6683	6486	6353	6156	6023	6420	6090	70	1880	500	4270	10	1	13900000	867	11.12	0.41	12	0.02	561.00	15353.00	7880	20220921	-20.81	5570	20230103	12.03	7660	-18.54	20230519	5570	12.03	20230103	7880	-20.81	20220921	5570	12.03	20230103	0.68	N	163560	500	69 억	312681	N	N	2	N	N
98	20230814	160811	57	100.00	KOSPI	화학	N	N	N	N		N	6290	-320	5	-4.84	504380150	79704	1120.22	6550	6550	6220	8590	4630	6610	6328.17	2.26	-1539	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	874	11.21	0.41	12	0.57	561.00	15353.00	7880	20220921	-20.18	5570	20230103	12.93	7660	-17.89	20230519	5570	12.93	20230103	7880	-20.18	20220921	5570	12.93	20230103	0.68	N	163560	500	69 억	314164	N	N	2	N	N
99	20230814	150809	57	100.00	KOSPI	화학	N	N	N	N		N	6320	-290	5	-4.39	483905050	76450	1074.49	6550	6550	6220	8590	4630	6610	6329.69	2.26	-489	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	878	11.27	0.41	12	0.55	561.00	15353.00	7880	20220921	-19.80	5570	20230103	13.46	7660	-17.49	20230519	5570	13.46	20230103	7880	-19.80	20220921	5570	13.46	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
100	20230814	140811	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-380	5	-5.75	440874010	69589	978.06	6550	6550	6220	8590	4630	6610	6335.40	2.26	2450	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	866	11.11	0.41	12	0.50	561.00	15353.00	7880	20220921	-20.94	5570	20230103	11.85	7660	-18.67	20230519	5570	11.85	20230103	7880	-20.94	20220921	5570	11.85	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
101	20230814	130803	57	100.00	KOSPI	화학	N	N	N	N		N	6370	-240	5	-3.63	275778310	43326	608.94	6550	6550	6290	8590	4630	6610	6365.19	2.26	547	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	885	11.35	0.41	12	0.31	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
102	20230814	120809	57	100.00	KOSPI	화학	N	N	N	N		N	6370	-240	5	-3.63	265202510	41662	585.55	6550	6550	6290	8590	4630	6610	6365.57	2.26	903	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	885	11.35	0.41	12	0.30	561.00	15353.00	7880	20220921	-19.16	5570	20230103	14.36	7660	-16.84	20230519	5570	14.36	20230103	7880	-19.16	20220921	5570	14.36	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
103	20230814	110804	57	100.00	KOSPI	화학	N	N	N	N		N	6350	-260	5	-3.93	257189370	40401	567.83	6550	6550	6290	8590	4630	6610	6365.92	2.26	1610	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	883	11.32	0.41	12	0.29	561.00	15353.00	7880	20220921	-19.42	5570	20230103	14.00	7660	-17.10	20230519	5570	14.00	20230103	7880	-19.42	20220921	5570	14.00	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
104	20230814	100806	57	100.00	KOSPI	화학	N	N	N	N		N	6330	-280	5	-4.24	137354840	21495	302.11	6550	6550	6330	8590	4630	6610	6390.08	2.26	1124	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	880	11.28	0.41	12	0.15	561.00	15353.00	7880	20220921	-19.67	5570	20230103	13.64	7660	-17.36	20230519	5570	13.64	20230103	7880	-19.67	20220921	5570	13.64	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
105	20230814	090804	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-160	5	-2.42	14486130	2239	31.47	6550	6550	6440	8590	4630	6610	6469.91	2.26	-540	6743	6676	6563	6496	6383	6710	6530	70	1980	500	4490	10	1	13900000	897	11.50	0.42	12	0.02	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.68	N	163560	500	69 억	314164	N	N	3	N	N
106	20230811	160805	57	100.00	KOSPI	화학	N	N	N	N		N	6610	50	2	0.76	45963440	6982	72.34	6560	6630	6450	8520	4600	6560	6583.13	2.26	114	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	919	11.78	0.43	12	0.05	561.00	15353.00	7880	20220921	-16.12	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	7880	-16.12	20220921	5570	18.67	20230103	0.68	N	163560	500	69 억	314352	N	N	3	N	N
107	20230811	150800	57	100.00	KOSPI	화학	N	N	N	N		N	6590	30	2	0.46	38528420	5855	60.66	6560	6630	6450	8520	4600	6560	6580.43	2.26	334	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	916	11.75	0.43	12	0.04	561.00	15353.00	7880	20220921	-16.37	5570	20230103	18.31	7660	-13.97	20230519	5570	18.31	20230103	7880	-16.37	20220921	5570	18.31	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
108	20230811	140759	57	100.00	KOSPI	화학	N	N	N	N		N	6600	40	2	0.61	32668880	4966	51.45	6560	6630	6450	8520	4600	6560	6578.51	2.26	305	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	917	11.76	0.43	12	0.04	561.00	15353.00	7880	20220921	-16.24	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	7880	-16.24	20220921	5570	18.49	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
109	20230811	130758	57	100.00	KOSPI	화학	N	N	N	N		N	6590	30	2	0.46	30601970	4653	48.21	6560	6630	6450	8520	4600	6560	6576.83	2.26	419	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	916	11.75	0.43	12	0.03	561.00	15353.00	7880	20220921	-16.37	5570	20230103	18.31	7660	-13.97	20230519	5570	18.31	20230103	7880	-16.37	20220921	5570	18.31	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
110	20230811	120751	57	100.00	KOSPI	화학	N	N	N	N		N	6600	40	2	0.61	27008500	4109	42.57	6560	6630	6450	8520	4600	6560	6573.01	2.26	552	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	917	11.76	0.43	12	0.03	561.00	15353.00	7880	20220921	-16.24	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	7880	-16.24	20220921	5570	18.49	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
111	20230811	110751	57	100.00	KOSPI	화학	N	N	N	N		N	6600	40	2	0.61	17971500	2742	28.41	6560	6620	6450	8520	4600	6560	6554.16	2.26	405	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	917	11.76	0.43	12	0.02	561.00	15353.00	7880	20220921	-16.24	5570	20230103	18.49	7660	-13.84	20230519	5570	18.49	20230103	7880	-16.24	20220921	5570	18.49	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
112	20230811	100749	57	100.00	KOSPI	화학	N	N	N	N		N	6570	10	2	0.15	12957950	1982	20.53	6560	6610	6450	8520	4600	6560	6537.82	2.26	477	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	913	11.71	0.43	12	0.01	561.00	15353.00	7880	20220921	-16.62	5570	20230103	17.95	7660	-14.23	20230519	5570	17.95	20230103	7880	-16.62	20220921	5570	17.95	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
113	20230811	090758	57	100.00	KOSPI	화학	N	N	N	N		N	6560	0	3	0.00	124640	19	0.20	6560	6560	6560	8520	4600	6560	6560.00	2.26	0	6640	6600	6520	6480	6400	6620	6500	70	1960	500	4460	10	1	13900000	912	11.69	0.43	12	0.00	561.00	15353.00	7880	20220921	-16.75	5570	20230103	17.77	7660	-14.36	20230519	5570	17.77	20230103	7880	-16.75	20220921	5570	17.77	20230103	0.68	N	163560	500	69 억	314352	N	N	5	N	N
114	20230810	160749	57	100.00	KOSPI	화학	N	N	N	N		N	6560	90	2	1.39	62617900	9622	192.86	6480	6560	6440	8410	4530	6470	6507.78	2.28	464	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	912	11.69	0.43	12	0.07	561.00	15353.00	7880	20220921	-16.75	5570	20230103	17.77	7660	-14.36	20230519	5570	17.77	20230103	7880	-16.75	20220921	5570	17.77	20230103	0.69	N	163560	500	69 억	316710	N	N	5	N	N
115	20230810	150747	57	100.00	KOSPI	화학	N	N	N	N		N	6530	60	2	0.93	57514990	8844	177.27	6480	6560	6440	8410	4530	6470	6503.28	2.28	404	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	908	11.64	0.43	12	0.06	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
116	20230810	140747	57	100.00	KOSPI	화학	N	N	N	N		N	6550	80	2	1.24	50845130	7826	156.87	6480	6560	6440	8410	4530	6470	6496.95	2.28	43	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	910	11.68	0.43	12	0.06	561.00	15353.00	7880	20220921	-16.88	5570	20230103	17.59	7660	-14.49	20230519	5570	17.59	20230103	7880	-16.88	20220921	5570	17.59	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
117	20230810	130741	57	100.00	KOSPI	화학	N	N	N	N		N	6540	70	2	1.08	44757490	6897	138.24	6480	6560	6440	8410	4530	6470	6489.41	2.28	-362	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	909	11.66	0.43	12	0.05	561.00	15353.00	7880	20220921	-17.01	5570	20230103	17.41	7660	-14.62	20230519	5570	17.41	20230103	7880	-17.01	20220921	5570	17.41	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
118	20230810	120754	57	100.00	KOSPI	화학	N	N	N	N		N	6500	30	2	0.46	27705860	4287	85.93	6480	6500	6440	8410	4530	6470	6462.76	2.28	-1073	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	904	11.59	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
119	20230810	110755	57	100.00	KOSPI	화학	N	N	N	N		N	6470	0	3	0.00	23012170	3563	71.42	6480	6500	6440	8410	4530	6470	6458.65	2.28	-1222	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	899	11.53	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
120	20230810	100750	57	100.00	KOSPI	화학	N	N	N	N		N	6460	-10	5	-0.15	11026670	1706	34.20	6480	6500	6440	8410	4530	6470	6463.46	2.28	-865	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	898	11.52	0.42	12	0.01	561.00	15353.00	7880	20220921	-18.02	5570	20230103	15.98	7660	-15.67	20230519	5570	15.98	20230103	7880	-18.02	20220921	5570	15.98	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
121	20230810	090759	57	100.00	KOSPI	화학	N	N	N	N		N	6500	30	2	0.46	1623920	251	5.03	6480	6500	6440	8410	4530	6470	6469.80	2.28	-232	6556	6512	6476	6432	6396	6495	6415	70	1940	500	4390	10	1	13900000	904	11.59	0.42	12	0.00	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.69	N	163560	500	69 억	316710	N	N	2	N	N
122	20230809	160749	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	32300880	4980	63.41	6490	6520	6440	8430	4550	6490	6486.17	2.28	-143	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.04	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	316848	N	N	2	N	N
123	20230809	150739	57	100.00	KOSPI	화학	N	N	N	N		N	6510	20	2	0.31	25750770	3968	50.52	6490	6520	6440	8430	4550	6490	6489.61	2.28	-132	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	905	11.60	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
124	20230809	140738	57	100.00	KOSPI	화학	N	N	N	N		N	6510	20	2	0.31	19386400	2989	38.06	6490	6520	6440	8430	4550	6490	6485.92	2.28	-1	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	905	11.60	0.42	12	0.02	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
125	20230809	130755	57	100.00	KOSPI	화학	N	N	N	N		N	6520	30	2	0.46	16948850	2614	33.28	6490	6520	6440	8430	4550	6490	6483.88	2.28	-276	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	906	11.62	0.42	12	0.02	561.00	15353.00	7880	20220921	-17.26	5570	20230103	17.06	7660	-14.88	20230519	5570	17.06	20230103	7880	-17.26	20220921	5570	17.06	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
126	20230809	120752	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	15303610	2361	30.06	6490	6510	6440	8430	4550	6490	6481.83	2.28	-237	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.02	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
127	20230809	110748	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	9358670	1444	18.39	6490	6510	6440	8430	4550	6490	6481.07	2.28	-224	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
128	20230809	100736	57	100.00	KOSPI	화학	N	N	N	N		N	6490	0	3	0.00	5158450	796	10.13	6490	6510	6440	8430	4550	6490	6480.46	2.28	-280	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	902	11.57	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
129	20230809	090740	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-40	5	-0.62	2333130	360	4.58	6490	6490	6450	8430	4550	6490	6480.92	2.28	-53	6623	6556	6483	6416	6343	6560	6420	70	1940	500	4410	10	1	13900000	897	11.50	0.42	12	0.00	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.69	N	163560	500	69 억	316848	N	N	3	N	N
130	20230808	160756	57	100.00	KOSPI	화학	N	N	N	N		N	6490	0	3	0.00	50892740	7854	85.59	6490	6550	6410	8430	4550	6490	6479.85	2.29	-2082	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	902	11.57	0.42	12	0.06	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.70	N	163560	500	69 억	318930	N	N	3	N	N
131	20230808	150747	57	100.00	KOSPI	화학	N	N	N	N		N	6440	-50	5	-0.77	48109760	7423	80.90	6490	6550	6410	8430	4550	6490	6481.17	2.29	-2085	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	895	11.48	0.42	12	0.05	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
132	20230808	140743	57	100.00	KOSPI	화학	N	N	N	N		N	6510	20	2	0.31	35829130	5518	60.14	6490	6550	6460	8430	4550	6490	6493.14	2.29	-2052	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	905	11.60	0.42	12	0.04	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
133	20230808	130735	57	100.00	KOSPI	화학	N	N	N	N		N	6510	20	2	0.31	34624340	5332	58.11	6490	6550	6470	8430	4550	6490	6493.69	2.29	-2019	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	905	11.60	0.42	12	0.04	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
134	20230808	120741	57	100.00	KOSPI	화학	N	N	N	N		N	6490	0	3	0.00	32589350	5018	54.69	6490	6550	6470	8430	4550	6490	6494.49	2.29	-1969	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	902	11.57	0.42	12	0.04	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
135	20230808	110731	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-10	5	-0.15	25941900	3992	43.50	6490	6550	6480	8430	4550	6490	6498.47	2.29	-1747	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
136	20230808	100743	57	100.00	KOSPI	화학	N	N	N	N		N	6530	40	2	0.62	10151630	1562	17.02	6490	6550	6480	8430	4550	6490	6499.12	2.29	-45	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	908	11.64	0.43	12	0.01	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
137	20230808	090746	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-10	5	-0.15	2900370	447	4.87	6490	6490	6480	8430	4550	6490	6488.52	2.29	67	6670	6580	6490	6400	6310	6535	6355	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.00	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.70	N	163560	500	69 억	318930	N	N	1	N	N
138	20230807	160739	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-10	5	-0.15	59422920	9162	97.96	6500	6580	6400	8450	4550	6500	6485.76	2.30	-1823	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	902	11.57	0.42	12	0.07	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.70	N	163560	500	69 억	320183	N	N	1	N	N
139	20230807	150739	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-10	5	-0.15	57507250	8867	94.80	6500	6580	6400	8450	4550	6500	6485.54	2.30	-1764	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	902	11.57	0.42	12	0.06	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
140	20230807	140743	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-10	5	-0.15	49649050	7654	81.83	6500	6580	6400	8450	4550	6500	6486.68	2.30	-1650	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	902	11.57	0.42	12	0.06	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
141	20230807	130735	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-30	5	-0.46	41701320	6429	68.74	6500	6580	6400	8450	4550	6500	6486.44	2.30	-1563	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	899	11.53	0.42	12	0.05	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
142	20230807	120734	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-20	5	-0.31	26326810	4069	43.50	6500	6530	6400	8450	4550	6500	6470.09	2.30	-1595	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	901	11.55	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
143	20230807	110729	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-30	5	-0.46	23590110	3647	38.99	6500	6530	6400	8450	4550	6500	6468.36	2.30	-1626	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	899	11.53	0.42	12	0.03	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
144	20230807	100737	57	100.00	KOSPI	화학	N	N	N	N		N	6520	20	2	0.31	18838370	2915	31.17	6500	6530	6400	8450	4550	6500	6462.56	2.30	-1098	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	906	11.62	0.42	12	0.02	561.00	15353.00	7880	20220921	-17.26	5570	20230103	17.06	7660	-14.88	20230519	5570	17.06	20230103	7880	-17.26	20220921	5570	17.06	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
145	20230807	090735	57	100.00	KOSPI	화학	N	N	N	N		N	6440	-60	5	-0.92	7541090	1162	12.42	6500	6510	6400	8450	4550	6500	6489.75	2.30	-550	6613	6556	6453	6396	6293	6505	6345	70	1950	500	4420	10	1	13900000	895	11.48	0.42	12	0.01	561.00	15353.00	7880	20220921	-18.27	5570	20230103	15.62	7660	-15.93	20230519	5570	15.62	20230103	7880	-18.27	20220921	5570	15.62	20230103	0.70	N	163560	500	69 억	320183	N	N	0	N	N
146	20230804	160729	57	100.00	KOSPI	화학	N	N	N	N		N	6500	10	2	0.15	58331160	9062	84.66	6510	6510	6350	8430	4550	6490	6436.90	2.30	920	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	904	11.59	0.42	12	0.07	561.00	15353.00	7880	20220921	-17.51	5570	20230103	16.70	7660	-15.14	20230519	5570	16.70	20230103	7880	-17.51	20220921	5570	16.70	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
147	20230804	150729	57	100.00	KOSPI	화학	N	N	N	N		N	6460	-30	5	-0.46	55459960	8620	80.53	6510	6510	6350	8430	4550	6490	6433.87	2.30	966	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	898	11.52	0.42	12	0.06	561.00	15353.00	7880	20220921	-18.02	5570	20230103	15.98	7660	-15.67	20230519	5570	15.98	20230103	7880	-18.02	20220921	5570	15.98	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
148	20230804	140741	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-40	5	-0.62	49562700	7710	72.03	6510	6510	6350	8430	4550	6490	6428.37	2.30	973	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	897	11.50	0.42	12	0.06	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
149	20230804	130727	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-40	5	-0.62	45913490	7146	66.76	6510	6510	6350	8430	4550	6490	6425.06	2.30	873	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	897	11.50	0.42	12	0.05	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
150	20230804	120725	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	42292280	6586	61.53	6510	6510	6350	8430	4550	6490	6421.54	2.30	848	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.05	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
151	20230804	110733	57	100.00	KOSPI	화학	N	N	N	N		N	6480	-10	5	-0.15	40373040	6289	58.75	6510	6510	6350	8430	4550	6490	6419.63	2.30	888	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	901	11.55	0.42	12	0.05	561.00	15353.00	7880	20220921	-17.77	5570	20230103	16.34	7660	-15.40	20230519	5570	16.34	20230103	7880	-17.77	20220921	5570	16.34	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
152	20230804	100722	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	37635630	5866	54.80	6510	6510	6350	8430	4550	6490	6415.89	2.30	949	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.04	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
153	20230804	090721	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-20	5	-0.31	4841190	751	7.02	6510	6510	6410	8430	4550	6490	6446.32	2.30	-458	6670	6580	6510	6420	6350	6545	6385	70	1940	500	4410	10	1	13900000	899	11.53	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.89	5570	20230103	16.16	7660	-15.54	20230519	5570	16.16	20230103	7880	-17.89	20220921	5570	16.16	20230103	0.69	N	163560	500	69 억	319446	N	N	1	N	N
154	20230803	160722	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-120	5	-1.82	69530420	10674	74.12	6570	6600	6440	8590	4630	6610	6514.00	2.32	-2802	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	902	11.57	0.42	12	0.08	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.68	N	163560	500	69 억	322012	N	N	1	N	N
155	20230803	150729	57	100.00	KOSPI	화학	N	N	N	N		N	6570	-40	5	-0.61	64144100	9847	68.38	6570	6600	6440	8590	4630	6610	6514.08	2.32	-2587	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	913	11.71	0.43	12	0.07	561.00	15353.00	7880	20220921	-16.62	5570	20230103	17.95	7660	-14.23	20230519	5570	17.95	20230103	7880	-16.62	20220921	5570	17.95	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
156	20230803	140722	57	100.00	KOSPI	화학	N	N	N	N		N	6510	-100	5	-1.51	60890470	9349	64.92	6570	6600	6440	8590	4630	6610	6513.05	2.32	-2334	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	905	11.60	0.42	12	0.07	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
157	20230803	130725	57	100.00	KOSPI	화학	N	N	N	N		N	6490	-120	5	-1.82	58826190	9032	62.72	6570	6600	6440	8590	4630	6610	6513.09	2.32	-2313	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	902	11.57	0.42	12	0.06	561.00	15353.00	7880	20220921	-17.64	5570	20230103	16.52	7660	-15.27	20230519	5570	16.52	20230103	7880	-17.64	20220921	5570	16.52	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
158	20230803	120728	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-160	5	-2.42	56338140	8647	60.04	6570	6600	6450	8590	4630	6610	6515.34	2.32	-2257	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	897	11.50	0.42	12	0.06	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
159	20230803	110719	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-160	5	-2.42	50184510	7694	53.43	6570	6600	6450	8590	4630	6610	6522.55	2.32	-1816	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	897	11.50	0.42	12	0.06	561.00	15353.00	7880	20220921	-18.15	5570	20230103	15.80	7660	-15.80	20230519	5570	15.80	20230103	7880	-18.15	20220921	5570	15.80	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
160	20230803	100718	57	100.00	KOSPI	화학	N	N	N	N		N	6530	-80	5	-1.21	35351040	5403	37.52	6570	6600	6470	8590	4630	6610	6542.85	2.32	-833	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	908	11.64	0.43	12	0.04	561.00	15353.00	7880	20220921	-17.13	5570	20230103	17.24	7660	-14.75	20230519	5570	17.24	20230103	7880	-17.13	20220921	5570	17.24	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
161	20230803	090718	57	100.00	KOSPI	화학	N	N	N	N		N	6510	-100	5	-1.51	8738960	1330	9.24	6570	6580	6510	8590	4630	6610	6570.65	2.32	-973	6856	6732	6666	6542	6476	6700	6510	70	1980	500	4490	10	1	13900000	905	11.60	0.42	12	0.01	561.00	15353.00	7880	20220921	-17.39	5570	20230103	16.88	7660	-15.01	20230519	5570	16.88	20230103	7880	-17.39	20220921	5570	16.88	20230103	0.68	N	163560	500	69 억	322012	N	N	2	N	N
162	20230802	160723	57	100.00	KOSPI	화학	N	N	N	N		N	6610	-170	5	-2.51	89346560	13401	122.94	6780	6790	6600	8810	4750	6780	6667.16	2.34	-3130	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	919	11.78	0.43	12	0.10	561.00	15353.00	7880	20220921	-16.12	5570	20230103	18.67	7660	-13.71	20230519	5570	18.67	20230103	7880	-16.12	20220921	5570	18.67	20230103	0.68	N	163560	500	69 억	325114	N	N	2	N	N
163	20230802	150731	57	100.00	KOSPI	화학	N	N	N	N		N	6650	-130	5	-1.92	83902710	12578	115.39	6780	6790	6600	8810	4750	6780	6670.59	2.34	-2912	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	924	11.85	0.43	12	0.09	561.00	15353.00	7880	20220921	-15.61	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	7880	-15.61	20220921	5570	19.39	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
164	20230802	140725	57	100.00	KOSPI	화학	N	N	N	N		N	6650	-130	5	-1.92	80834290	12115	111.15	6780	6790	6600	8810	4750	6780	6672.25	2.34	-2733	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	924	11.85	0.43	12	0.09	561.00	15353.00	7880	20220921	-15.61	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	7880	-15.61	20220921	5570	19.39	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
165	20230802	130720	57	100.00	KOSPI	화학	N	N	N	N		N	6650	-130	5	-1.92	59249880	8879	81.46	6780	6790	6600	8810	4750	6780	6673.04	2.34	-611	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	924	11.85	0.43	12	0.06	561.00	15353.00	7880	20220921	-15.61	5570	20230103	19.39	7660	-13.19	20230519	5570	19.39	20230103	7880	-15.61	20220921	5570	19.39	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
166	20230802	120714	57	100.00	KOSPI	화학	N	N	N	N		N	6660	-120	5	-1.77	53768990	8054	73.89	6780	6790	6600	8810	4750	6780	6676.06	2.34	-608	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	926	11.87	0.43	12	0.06	561.00	15353.00	7880	20220921	-15.48	5570	20230103	19.57	7660	-13.05	20230519	5570	19.57	20230103	7880	-15.48	20220921	5570	19.57	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
167	20230802	110715	57	100.00	KOSPI	화학	N	N	N	N		N	6690	-90	5	-1.33	44910750	6723	61.68	6780	6790	6600	8810	4750	6780	6680.17	2.34	434	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	930	11.93	0.44	12	0.05	561.00	15353.00	7880	20220921	-15.10	5570	20230103	20.11	7660	-12.66	20230519	5570	20.11	20230103	7880	-15.10	20220921	5570	20.11	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
168	20230802	100717	57	100.00	KOSPI	화학	N	N	N	N		N	6720	-60	5	-0.88	13467180	1996	18.31	6780	6790	6710	8810	4750	6780	6747.08	2.34	-369	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	934	11.98	0.44	12	0.01	561.00	15353.00	7880	20220921	-14.72	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	7880	-14.72	20220921	5570	20.65	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
169	20230802	090717	57	100.00	KOSPI	화학	N	N	N	N		N	6730	-50	5	-0.74	5005800	740	6.79	6780	6790	6730	8810	4750	6780	6764.59	2.34	-254	6880	6830	6770	6720	6660	6800	6690	70	2030	500	4610	10	1	13900000	935	12.00	0.44	12	0.01	561.00	15353.00	7880	20220921	-14.59	5570	20230103	20.83	7660	-12.14	20230519	5570	20.83	20230103	7880	-14.59	20220921	5570	20.83	20230103	0.68	N	163560	500	69 억	325114	N	N	0	N	N
170	20230801	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6780	40	2	0.59	73465090	10900	58.73	6820	6820	6710	8760	4720	6740	6739.92	2.36	-2310	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	942	12.09	0.44	12	0.08	561.00	15353.00	7880	20220921	-13.96	5570	20230103	21.72	7660	-11.49	20230519	5570	21.72	20230103	7880	-13.96	20220921	5570	21.72	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
171	20230801	150713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6730	-10	5	-0.15	65764230	9760	52.59	6820	6820	6710	8760	4720	6740	6738.14	2.36	-3337	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	935	12.00	0.44	12	0.07	561.00	15353.00	7880	20220921	-14.59	5570	20230103	20.83	7660	-12.14	20230519	5570	20.83	20230103	7880	-14.59	20220921	5570	20.83	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
172	20230801	140728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6740	0	3	0.00	56889410	8442	45.49	6820	6820	6710	8760	4720	6740	6738.85	2.36	-3370	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	937	12.01	0.44	12	0.06	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
173	20230801	130711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6760	20	2	0.30	46092210	6841	36.86	6820	6820	6710	8760	4720	6740	6737.64	2.36	-2179	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	940	12.05	0.44	12	0.05	561.00	15353.00	7880	20220921	-14.21	5570	20230103	21.36	7660	-11.75	20230519	5570	21.36	20230103	7880	-14.21	20220921	5570	21.36	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
174	20230801	120711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6740	0	3	0.00	39869540	5920	31.90	6820	6820	6710	8760	4720	6740	6734.72	2.36	-2085	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	937	12.01	0.44	12	0.04	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
175	20230801	110708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6720	-20	5	-0.30	25538250	3791	20.43	6820	6820	6720	8760	4720	6740	6736.55	2.36	-617	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	934	11.98	0.44	12	0.03	561.00	15353.00	7880	20220921	-14.72	5570	20230103	20.65	7660	-12.27	20230519	5570	20.65	20230103	7880	-14.72	20220921	5570	20.65	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
176	20230801	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6750	10	2	0.15	19555890	2902	15.64	6820	6820	6720	8760	4720	6740	6738.76	2.36	-449	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	938	12.03	0.44	12	0.02	561.00	15353.00	7880	20220921	-14.34	5570	20230103	21.18	7660	-11.88	20230519	5570	21.18	20230103	7880	-14.34	20220921	5570	21.18	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N
177	20230801	090707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6740	0	3	0.00	3523090	520	2.80	6820	6820	6740	8760	4720	6740	6775.17	2.36	-2	6893	6816	6723	6646	6553	6855	6685	70	2020	500	4580	10	1	13900000	937	12.01	0.44	12	0.00	561.00	15353.00	7880	20220921	-14.47	5570	20230103	21.01	7660	-12.01	20230519	5570	21.01	20230103	7880	-14.47	20220921	5570	21.01	20230103	0.67	N	163560	500	69 억	327451	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History