KissMeData/003720/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20230831	160151	00	50.00	KOSPI		화학	N	N	N	N	50	N	5460	-120	5	-2.15	5942961660	1086665	132.17	5510	5630	5350	7250	3910	5580	5468.99	6.65	131784	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1856	69.11	3.58	12	3.20	79.00	1525.00	6300	20230824	-13.33	2235	20221013	144.30	6300	-13.33	20230824	2295	137.91	20230103	6300	-13.33	20230824	2235	144.30	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
3	20230831	150206	00	50.00	KOSPI		화학	N	N	N	N	50	N	5480	-100	5	-1.79	5322330010	972830	118.32	5510	5630	5350	7250	3910	5580	5470.92	6.65	147989	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1863	69.37	3.59	12	2.86	79.00	1525.00	6300	20230824	-13.02	2235	20221013	145.19	6300	-13.02	20230824	2295	138.78	20230103	6300	-13.02	20230824	2235	145.19	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
4	20230831	140214	00	50.00	KOSPI		화학	N	N	N	N	50	N	5390	-190	5	-3.41	4189854960	765794	93.14	5510	5630	5350	7250	3910	5580	5471.18	6.65	201935	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1833	68.23	3.53	12	2.25	79.00	1525.00	6300	20230824	-14.44	2235	20221013	141.16	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2235	141.16	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
5	20230831	130211	00	50.00	KOSPI		화학	N	N	N	N	50	N	5410	-170	5	-3.05	3638588020	663501	80.70	5510	5630	5350	7250	3910	5580	5483.85	6.65	169079	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1839	68.48	3.55	12	1.95	79.00	1525.00	6300	20230824	-14.13	2235	20221013	142.06	6300	-14.13	20230824	2295	135.73	20230103	6300	-14.13	20230824	2235	142.06	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
6	20230831	120211	00	50.00	KOSPI		화학	N	N	N	N	50	N	5420	-160	5	-2.87	2951776500	536248	65.22	5510	5630	5390	7250	3910	5580	5504.43	6.65	130954	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1843	68.61	3.55	12	1.58	79.00	1525.00	6300	20230824	-13.97	2235	20221013	142.51	6300	-13.97	20230824	2295	136.17	20230103	6300	-13.97	20230824	2235	142.51	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
7	20230831	110244	00	50.00	KOSPI		화학	N	N	N	N	50	N	5490	-90	5	-1.61	2205844880	399046	48.53	5510	5630	5440	7250	3910	5580	5527.73	6.65	70999	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1867	69.49	3.60	12	1.17	79.00	1525.00	6300	20230824	-12.86	2235	20221013	145.64	6300	-12.86	20230824	2295	139.22	20230103	6300	-12.86	20230824	2235	145.64	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
8	20230831	100229	00	50.00	KOSPI		화학	N	N	N	N	50	N	5510	-70	5	-1.25	1418074620	255479	31.07	5510	5630	5480	7250	3910	5580	5550.59	6.65	54727	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1873	69.75	3.61	12	0.75	79.00	1525.00	6300	20230824	-12.54	2235	20221013	146.53	6300	-12.54	20230824	2295	140.09	20230103	6300	-12.54	20230824	2235	146.53	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
9	20230831	090200	00	50.00	KOSPI		화학	N	N	N	N	50	N	5610	30	2	0.54	220215920	39757	4.84	5510	5610	5510	7250	3910	5580	5538.52	6.65	9109	5826	5702	5626	5502	5426	5665	5465	170	1670	500	3570	10	1	34000000	1907	71.01	3.68	12	0.12	79.00	1525.00	6300	20230824	-10.95	2235	20221013	151.01	6300	-10.95	20230824	2295	144.44	20230103	6300	-10.95	20230824	2235	151.01	20221013	3.88	N	003720	500	170 억	2261920	N	N	1	N	00	N
10	20230830	160152	00	50.00	KOSPI		화학	N	N	N	N	50	N	5580	-110	5	-1.93	4538676390	805300	76.14	5690	5750	5550	7390	3990	5690	5636.04	6.25	161953	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1897	70.63	3.66	12	2.37	79.00	1525.00	6300	20230824	-11.43	2235	20221013	149.66	6300	-11.43	20230824	2295	143.14	20230103	6300	-11.43	20230824	2235	149.66	20221013	4.28	N	003720	500	170 억	2125700	N	N	1	N	00	N
11	20230830	150204	00	50.00	KOSPI		화학	N	N	N	N	50	N	5620	-70	5	-1.23	4022878100	712981	67.41	5690	5750	5560	7390	3990	5690	5642.34	6.25	154229	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1911	71.14	3.69	12	2.10	79.00	1525.00	6300	20230824	-10.79	2235	20221013	151.45	6300	-10.79	20230824	2295	144.88	20230103	6300	-10.79	20230824	2235	151.45	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
12	20230830	140214	00	50.00	KOSPI		화학	N	N	N	N	50	N	5640	-50	5	-0.88	3364433470	596238	56.38	5690	5750	5560	7390	3990	5690	5642.77	6.25	154002	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1918	71.39	3.70	12	1.75	79.00	1525.00	6300	20230824	-10.48	2235	20221013	152.35	6300	-10.48	20230824	2295	145.75	20230103	6300	-10.48	20230824	2235	152.35	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
13	20230830	130205	00	50.00	KOSPI		화학	N	N	N	N	50	N	5610	-80	5	-1.41	2830964250	501207	47.39	5690	5750	5560	7390	3990	5690	5648.29	6.25	106459	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1907	71.01	3.68	12	1.47	79.00	1525.00	6300	20230824	-10.95	2235	20221013	151.01	6300	-10.95	20230824	2295	144.44	20230103	6300	-10.95	20230824	2235	151.01	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
14	20230830	120214	00	50.00	KOSPI		화학	N	N	N	N	50	N	5620	-70	5	-1.23	2297724950	405946	38.38	5690	5750	5600	7390	3990	5690	5660.17	6.25	76357	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1911	71.14	3.69	12	1.19	79.00	1525.00	6300	20230824	-10.79	2235	20221013	151.45	6300	-10.79	20230824	2295	144.88	20230103	6300	-10.79	20230824	2235	151.45	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
15	20230830	110242	00	50.00	KOSPI		화학	N	N	N	N	50	N	5680	-10	5	-0.18	1881321540	332140	31.40	5690	5750	5600	7390	3990	5690	5664.24	6.25	71731	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1931	71.90	3.72	12	0.98	79.00	1525.00	6300	20230824	-9.84	2235	20221013	154.14	6300	-9.84	20230824	2295	147.49	20230103	6300	-9.84	20230824	2235	154.14	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
16	20230830	100222	00	50.00	KOSPI		화학	N	N	N	N	50	N	5650	-40	5	-0.70	1380249990	243629	23.04	5690	5750	5600	7390	3990	5690	5665.38	6.25	49730	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1921	71.52	3.70	12	0.72	79.00	1525.00	6300	20230824	-10.32	2235	20221013	152.80	6300	-10.32	20230824	2295	146.19	20230103	6300	-10.32	20230824	2235	152.80	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
17	20230830	090158	00	50.00	KOSPI		화학	N	N	N	N	50	N	5710	20	2	0.35	112768000	19759	1.87	5690	5750	5690	7390	3990	5690	5707.17	6.25	3015	6036	5862	5766	5592	5496	5815	5545	170	1700	500	3640	10	1	34000000	1941	72.28	3.74	12	0.06	79.00	1525.00	6300	20230824	-9.37	2235	20221013	155.48	6300	-9.37	20230824	2295	148.80	20230103	6300	-9.37	20230824	2235	155.48	20221013	4.28	N	003720	500	170 억	2125700	N	N	0	N	00	N
18	20230829	160150	00	50.00	KOSPI		화학	N	N	N	N	50	N	5690	-140	5	-2.40	6042806550	1042521	28.20	5850	5940	5670	7570	4090	5830	5797.28	6.05	73616	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1935	72.03	3.73	12	3.07	79.00	1525.00	6300	20230824	-9.68	2235	20221013	154.59	6300	-9.68	20230824	2295	147.93	20230103	6300	-9.68	20230824	2235	154.59	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
19	20230829	150205	00	50.00	KOSPI		화학	N	N	N	N	50	N	5700	-130	5	-2.23	5677091150	978345	26.46	5850	5940	5670	7570	4090	5830	5802.72	6.05	68404	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1938	72.15	3.74	12	2.88	79.00	1525.00	6300	20230824	-9.52	2235	20221013	155.03	6300	-9.52	20230824	2295	148.37	20230103	6300	-9.52	20230824	2235	155.03	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
20	20230829	140211	00	50.00	KOSPI		화학	N	N	N	N	50	N	5750	-80	5	-1.37	4924969620	846655	22.90	5850	5940	5710	7570	4090	5830	5816.96	6.05	62964	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1955	72.78	3.77	12	2.49	79.00	1525.00	6300	20230824	-8.73	2235	20221013	157.27	6300	-8.73	20230824	2295	150.54	20230103	6300	-8.73	20230824	2235	157.27	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
21	20230829	130206	00	50.00	KOSPI		화학	N	N	N	N	50	N	5740	-90	5	-1.54	4544226130	780241	21.11	5850	5940	5710	7570	4090	5830	5824.12	6.05	52226	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1952	72.66	3.76	12	2.29	79.00	1525.00	6300	20230824	-8.89	2235	20221013	156.82	6300	-8.89	20230824	2295	150.11	20230103	6300	-8.89	20230824	2235	156.82	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
22	20230829	120211	00	50.00	KOSPI		화학	N	N	N	N	50	N	5770	-60	5	-1.03	3944489770	676098	18.29	5850	5940	5750	7570	4090	5830	5834.21	6.05	36220	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1962	73.04	3.78	12	1.99	79.00	1525.00	6300	20230824	-8.41	2235	20221013	158.17	6300	-8.41	20230824	2295	151.42	20230103	6300	-8.41	20230824	2235	158.17	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
23	20230829	110305	00	50.00	KOSPI		화학	N	N	N	N	50	N	5840	10	2	0.17	3223489350	551719	14.92	5850	5940	5780	7570	4090	5830	5842.66	6.05	38619	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1986	73.92	3.83	12	1.62	79.00	1525.00	6300	20230824	-7.30	2235	20221013	161.30	6300	-7.30	20230824	2295	154.47	20230103	6300	-7.30	20230824	2235	161.30	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
24	20230829	100221	00	50.00	KOSPI		화학	N	N	N	N	50	N	5870	40	2	0.69	2649139640	453238	12.26	5850	5940	5780	7570	4090	5830	5844.96	6.05	27933	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1996	74.30	3.85	12	1.33	79.00	1525.00	6300	20230824	-6.83	2235	20221013	162.64	6300	-6.83	20230824	2295	155.77	20230103	6300	-6.83	20230824	2235	162.64	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
25	20230829	090145	00	50.00	KOSPI		화학	N	N	N	N	50	N	5800	-30	5	-0.51	357188490	61328	1.66	5850	5860	5780	7570	4090	5830	5824.12	6.05	-13099	6323	6076	5853	5606	5383	6200	5730	170	1740	500	3730	10	1	34000000	1972	73.42	3.80	12	0.18	79.00	1525.00	6300	20230824	-7.94	2235	20221013	159.51	6300	-7.94	20230824	2295	152.72	20230103	6300	-7.94	20230824	2235	159.51	20221013	4.83	N	003720	500	170 억	2055968	N	N	0	N	00	N
26	20230828	160147	00	50.00	KOSPI		화학	N	N	N	N	50	N	5830	300	2	5.42	21557602250	3675210	127.83	5790	6100	5630	7180	3880	5530	5865.75	5.66	99575	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1982	73.80	3.82	12	10.81	79.00	1525.00	6300	20230824	-7.46	2235	20221013	160.85	6300	-7.46	20230824	2295	154.03	20230103	6300	-7.46	20230824	2235	160.85	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
27	20230828	150148	00	50.00	KOSPI		화학	N	N	N	N	50	N	5840	310	2	5.61	20385755920	3474511	120.85	5790	6100	5630	7180	3880	5530	5867.25	5.66	103660	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1986	73.92	3.83	12	10.22	79.00	1525.00	6300	20230824	-7.30	2235	20221013	161.30	6300	-7.30	20230824	2295	154.47	20230103	6300	-7.30	20230824	2235	161.30	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
28	20230828	140149	00	50.00	KOSPI		화학	N	N	N	N	50	N	5800	270	2	4.88	19011929100	3237107	112.59	5790	6100	5630	7180	3880	5530	5873.14	5.66	54313	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1972	73.42	3.80	12	9.52	79.00	1525.00	6300	20230824	-7.94	2235	20221013	159.51	6300	-7.94	20230824	2295	152.72	20230103	6300	-7.94	20230824	2235	159.51	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
29	20230828	130151	00	50.00	KOSPI		화학	N	N	N	N	50	N	5890	360	2	6.51	18207881290	3099589	107.81	5790	6100	5630	7180	3880	5530	5874.31	5.66	32357	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	2003	74.56	3.86	12	9.12	79.00	1525.00	6300	20230824	-6.51	2235	20221013	163.53	6300	-6.51	20230824	2295	156.64	20230103	6300	-6.51	20230824	2235	163.53	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
30	20230828	120149	00	50.00	KOSPI		화학	N	N	N	N	50	N	5830	300	2	5.42	17321441100	2948863	102.56	5790	6100	5630	7180	3880	5530	5873.96	5.66	25176	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1982	73.80	3.82	12	8.67	79.00	1525.00	6300	20230824	-7.46	2235	20221013	160.85	6300	-7.46	20230824	2295	154.03	20230103	6300	-7.46	20230824	2235	160.85	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
31	20230828	110149	00	50.00	KOSPI		화학	N	N	N	N	50	N	5800	270	2	4.88	16317134240	2775790	96.54	5790	6100	5630	7180	3880	5530	5878.40	5.66	4948	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1972	73.42	3.80	12	8.16	79.00	1525.00	6300	20230824	-7.94	2235	20221013	159.51	6300	-7.94	20230824	2295	152.72	20230103	6300	-7.94	20230824	2235	159.51	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
32	20230828	100147	00	50.00	KOSPI		화학	N	N	N	N	50	N	5890	360	2	6.51	14069334980	2389361	83.10	5790	6100	5630	7180	3880	5530	5888.35	5.66	-66477	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	2003	74.56	3.86	12	7.03	79.00	1525.00	6300	20230824	-6.51	2235	20221013	163.53	6300	-6.51	20230824	2295	156.64	20230103	6300	-6.51	20230824	2235	163.53	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
33	20230828	090149	00	50.00	KOSPI		화학	N	N	N	N	50	N	5740	210	2	3.80	1817926240	315082	10.96	5790	5810	5700	7180	3880	5530	5769.84	5.66	-70305	6070	5800	5630	5360	5190	5715	5275	170	1650	500	3530	10	1	34000000	1952	72.66	3.76	12	0.93	79.00	1525.00	6300	20230824	-8.89	2235	20221013	156.82	6300	-8.89	20230824	2295	150.11	20230103	6300	-8.89	20230824	2235	156.82	20221013	4.43	N	003720	500	170 억	1923605	N	N	0	N	00	N
34	20230825	160149	54	100.00	KOSPI		화학	N	N	N	N		N	5530	-560	5	-9.20	15803648740	2806942	16.18	5770	5900	5460	7910	4270	6090	5629.57	5.88	-117513	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1880	70.00	3.63	12	8.26	79.00	1525.00	6300	20230824	-12.22	2235	20221013	147.43	6300	-12.22	20230824	2295	140.96	20230103	6300	-12.22	20230824	2235	147.43	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
35	20230825	150148	54	100.00	KOSPI		화학	N	N	N	N		N	5500	-590	5	-9.69	14802263380	2625368	15.13	5770	5900	5460	7910	4270	6090	5637.25	5.88	-119476	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1870	69.62	3.61	12	7.72	79.00	1525.00	6300	20230824	-12.70	2235	20221013	146.09	6300	-12.70	20230824	2295	139.65	20230103	6300	-12.70	20230824	2235	146.09	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
36	20230825	140148	54	100.00	KOSPI		화학	N	N	N	N		N	5630	-460	5	-7.55	13512621750	2392183	13.79	5770	5900	5460	7910	4270	6090	5647.67	5.88	-140862	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1914	71.27	3.69	12	7.04	79.00	1525.00	6300	20230824	-10.63	2235	20221013	151.90	6300	-10.63	20230824	2295	145.32	20230103	6300	-10.63	20230824	2235	151.90	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
37	20230825	130148	54	100.00	KOSPI		화학	N	N	N	N		N	5540	-550	5	-9.03	12975422710	2295902	13.23	5770	5900	5460	7910	4270	6090	5650.54	5.88	-121768	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1884	70.13	3.63	12	6.75	79.00	1525.00	6300	20230824	-12.06	2235	20221013	147.87	6300	-12.06	20230824	2295	141.39	20230103	6300	-12.06	20230824	2235	147.87	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
38	20230825	120149	54	100.00	KOSPI		화학	N	N	N	N		N	5550	-540	5	-8.87	11833971950	2091912	12.06	5770	5900	5460	7910	4270	6090	5655.91	5.88	-80052	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1887	70.25	3.64	12	6.15	79.00	1525.00	6300	20230824	-11.90	2235	20221013	148.32	6300	-11.90	20230824	2295	141.83	20230103	6300	-11.90	20230824	2235	148.32	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
39	20230825	110148	54	100.00	KOSPI		화학	N	N	N	N		N	5550	-540	5	-8.87	10401018870	1831979	10.56	5770	5900	5500	7910	4270	6090	5676.27	5.88	-98443	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1887	70.25	3.64	12	5.39	79.00	1525.00	6300	20230824	-11.90	2235	20221013	148.32	6300	-11.90	20230824	2295	141.83	20230103	6300	-11.90	20230824	2235	148.32	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
40	20230825	100148	54	100.00	KOSPI		화학	N	N	N	N		N	5630	-460	5	-7.55	8000940460	1405100	8.10	5770	5900	5550	7910	4270	6090	5692.71	5.88	-46698	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1914	71.27	3.69	12	4.13	79.00	1525.00	6300	20230824	-10.63	2235	20221013	151.90	6300	-10.63	20230824	2295	145.32	20230103	6300	-10.63	20230824	2235	151.90	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
41	20230825	090147	54	100.00	KOSPI		화학	N	N	N	N		N	5750	-340	5	-5.58	1312960150	226681	1.31	5770	5900	5730	7910	4270	6090	5784.94	5.88	27676	7133	6611	5778	5256	4423	6872	5517	170	1820	500	3890	10	1	34000000	1955	72.78	3.77	12	0.67	79.00	1525.00	6300	20230824	-8.73	2235	20221013	157.27	6300	-8.73	20230824	2295	150.54	20230103	6300	-8.73	20230824	2235	157.27	20221013	4.15	N	003720	500	170 억	2000446	N	N	1	N	01	N
42	20230824	160147	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	6090	1160	2	23.53	100640416250	17167311	530.62	5080	6300	4945	6400	3455	4930	5861.96	3.09	935112	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2071	77.09	3.99	12	50.49	79.00	1525.00	6300	20230824	-3.33	2235	20221013	172.48	6300	-3.33	20230824	2295	165.36	20230103	6300	-3.33	20230824	2235	172.48	20221013	4.18	N	003720	500	170 억	1051198	N	N	1	N	00	N
43	20230824	150147	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5960	1030	2	20.89	94863189300	16215275	501.19	5080	6300	4945	6400	3455	4930	5850.24	3.09	921849	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2026	75.44	3.91	12	47.69	79.00	1525.00	6300	20230824	-5.40	2235	20221013	166.67	6300	-5.40	20230824	2295	159.69	20230103	6300	-5.40	20230824	2235	166.67	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
44	20230824	140147	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	6110	1180	2	23.94	84236630150	14453453	446.74	5080	6300	4945	6400	3455	4930	5828.13	3.09	725202	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2077	77.34	4.01	12	42.51	79.00	1525.00	6300	20230824	-3.02	2235	20221013	173.38	6300	-3.02	20230824	2295	166.23	20230103	6300	-3.02	20230824	2235	173.38	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
45	20230824	130148	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	6100	1170	2	23.73	79239036610	13636513	421.49	5080	6300	4945	6400	3455	4930	5810.80	3.09	582185	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2074	77.22	4.00	12	40.11	79.00	1525.00	6300	20230824	-3.17	2235	20221013	172.93	6300	-3.17	20230824	2295	165.80	20230103	6300	-3.17	20230824	2235	172.93	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
46	20230824	120149	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	6140	1210	2	24.54	70759368970	12252015	378.69	5080	6300	4945	6400	3455	4930	5775.33	3.09	434563	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2088	77.72	4.03	12	36.04	79.00	1525.00	6300	20230824	-2.54	2235	20221013	174.72	6300	-2.54	20230824	2295	167.54	20230103	6300	-2.54	20230824	2235	174.72	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
47	20230824	110146	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5850	920	2	18.66	48380512890	8570023	264.89	5080	6070	4945	6400	3455	4930	5645.32	3.09	360093	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	1989	74.05	3.84	12	25.21	79.00	1525.00	6070	20230824	-3.62	2235	20221013	161.74	6070	-3.62	20230824	2295	154.90	20230103	6070	-3.62	20230824	2235	161.74	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
48	20230824	100147	55	50.00	KOSPI	신고가	화학	N	N	N	Y	50	N	5950	1020	2	20.69	30399783430	5481053	169.41	5080	6070	4945	6400	3455	4930	5546.34	3.09	22810	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	2023	75.32	3.90	12	16.12	79.00	1525.00	6070	20230824	-1.98	2235	20221013	166.22	6070	-1.98	20230824	2295	159.26	20230103	6070	-1.98	20230824	2235	166.22	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
49	20230824	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	5010	80	2	1.62	1206497330	238791	7.38	5080	5100	4955	6400	3455	4930	5052.52	3.09	-96097	5323	5126	4803	4606	4283	5225	4705	170	1470	500	3150	10	1	34000000	1703	63.42	3.29	12	0.70	79.00	1525.00	5520	20230508	-9.24	2235	20221013	124.16	5520	-9.24	20230508	2295	118.30	20230103	5520	-9.24	20230508	2235	124.16	20221013	4.18	N	003720	500	170 억	1051198	N	N	0	N	00	N
50	20230823	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4930	410	2	9.07	15384648505	3198098	794.81	4725	5000	4480	5870	3165	4520	4809.98	2.48	244161	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1676	62.41	3.23	12	9.41	79.00	1525.00	5520	20230508	-10.69	2235	20221013	120.58	5520	-10.69	20230508	2295	114.81	20230103	5520	-10.69	20230508	2235	120.58	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
51	20230823	150147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4925	405	2	8.96	14663822765	3051238	758.31	4725	5000	4480	5870	3165	4520	4805.86	2.48	227710	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1675	62.34	3.23	12	8.97	79.00	1525.00	5520	20230508	-10.78	2235	20221013	120.36	5520	-10.78	20230508	2295	114.60	20230103	5520	-10.78	20230508	2235	120.36	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
52	20230823	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4935	415	2	9.18	13289752280	2771455	688.78	4725	5000	4480	5870	3165	4520	4795.23	2.48	185425	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1678	62.47	3.24	12	8.15	79.00	1525.00	5520	20230508	-10.60	2235	20221013	120.81	5520	-10.60	20230508	2295	115.03	20230103	5520	-10.60	20230508	2235	120.81	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
53	20230823	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4900	380	2	8.41	10368749815	2181073	542.05	4725	4945	4480	5870	3165	4520	4753.97	2.48	106707	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1666	62.03	3.21	12	6.41	79.00	1525.00	5520	20230508	-11.23	2235	20221013	119.24	5520	-11.23	20230508	2295	113.51	20230103	5520	-11.23	20230508	2235	119.24	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
54	20230823	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4750	230	2	5.09	6633404645	1415282	351.73	4725	4840	4480	5870	3165	4520	4686.98	2.48	73368	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1615	60.13	3.11	12	4.16	79.00	1525.00	5520	20230508	-13.95	2235	20221013	112.53	5520	-13.95	20230508	2295	106.97	20230103	5520	-13.95	20230508	2235	112.53	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
55	20230823	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4700	180	2	3.98	4242638640	915075	227.42	4725	4730	4480	5870	3165	4520	4636.38	2.48	-22739	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1598	59.49	3.08	12	2.69	79.00	1525.00	5520	20230508	-14.86	2235	20221013	110.29	5520	-14.86	20230508	2295	104.79	20230103	5520	-14.86	20230508	2235	110.29	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
56	20230823	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4660	140	2	3.10	2531866120	550504	136.81	4725	4730	4480	5870	3165	4520	4599.18	2.48	-142287	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1584	58.99	3.06	12	1.62	79.00	1525.00	5520	20230508	-15.58	2235	20221013	108.50	5520	-15.58	20230508	2295	103.05	20230103	5520	-15.58	20230508	2235	108.50	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
57	20230823	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4575	55	2	1.22	793497480	169886	42.22	4725	4730	4540	5870	3165	4520	4670.76	2.48	-89934	4636	4577	4516	4457	4396	4607	4487	170	1350	500	2890	5	1	34000000	1556	57.91	3.00	12	0.50	79.00	1525.00	5520	20230508	-17.12	2235	20221013	104.70	5520	-17.12	20230508	2295	99.35	20230103	5520	-17.12	20230508	2235	104.70	20221013	4.02	N	003720	500	170 억	842339	N	N	0	N	00	N
58	20230822	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	70	2	1.57	1806476885	400062	57.11	4495	4575	4455	5780	3115	4450	4515.49	2.24	81680	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1537	57.22	2.96	12	1.18	79.00	1525.00	5520	20230508	-18.12	2235	20221013	102.24	5520	-18.12	20230508	2295	96.95	20230103	5520	-18.12	20230508	2235	102.24	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
59	20230822	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4510	60	2	1.35	1699055650	376225	53.70	4495	4575	4455	5780	3115	4450	4516.06	2.24	82094	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1533	57.09	2.96	12	1.11	79.00	1525.00	5520	20230508	-18.30	2235	20221013	101.79	5520	-18.30	20230508	2295	96.51	20230103	5520	-18.30	20230508	2235	101.79	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
60	20230822	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4520	70	2	1.57	1559201250	345255	49.28	4495	4575	4455	5780	3115	4450	4516.09	2.24	77922	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1537	57.22	2.96	12	1.02	79.00	1525.00	5520	20230508	-18.12	2235	20221013	102.24	5520	-18.12	20230508	2295	96.95	20230103	5520	-18.12	20230508	2235	102.24	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
61	20230822	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4530	80	2	1.80	1435522630	317959	45.39	4495	4575	4455	5780	3115	4450	4514.80	2.24	73450	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1540	57.34	2.97	12	0.94	79.00	1525.00	5520	20230508	-17.93	2235	20221013	102.68	5520	-17.93	20230508	2295	97.39	20230103	5520	-17.93	20230508	2235	102.68	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
62	20230822	120145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4555	105	2	2.36	1310848015	290429	41.46	4495	4575	4455	5780	3115	4450	4513.49	2.24	70526	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1549	57.66	2.99	12	0.85	79.00	1525.00	5520	20230508	-17.48	2235	20221013	103.80	5520	-17.48	20230508	2295	98.47	20230103	5520	-17.48	20230508	2235	103.80	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
63	20230822	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4540	90	2	2.02	1190784480	263962	37.68	4495	4575	4455	5780	3115	4450	4511.20	2.24	60112	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1544	57.47	2.98	12	0.78	79.00	1525.00	5520	20230508	-17.75	2235	20221013	103.13	5520	-17.75	20230508	2295	97.82	20230103	5520	-17.75	20230508	2235	103.13	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
64	20230822	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4480	30	2	0.67	672699045	149243	21.30	4495	4560	4460	5780	3115	4450	4507.41	2.24	-2521	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1523	56.71	2.94	12	0.44	79.00	1525.00	5520	20230508	-18.84	2235	20221013	100.45	5520	-18.84	20230508	2295	95.21	20230103	5520	-18.84	20230508	2235	100.45	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
65	20230822	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4525	75	2	1.69	69505280	15371	2.19	4495	4550	4480	5780	3115	4450	4521.85	2.24	6535	4666	4557	4421	4312	4176	4612	4367	170	1330	500	2840	5	1	34000000	1539	57.28	2.97	12	0.05	79.00	1525.00	5520	20230508	-18.03	2235	20221013	102.46	5520	-18.03	20230508	2295	97.17	20230103	5520	-18.03	20230508	2235	102.46	20221013	4.13	N	003720	500	170 억	760265	N	N	0	N	00	N
66	20230821	160146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4450	130	2	3.01	3101168520	698058	128.19	4310	4530	4285	5610	3025	4320	4442.55	2.09	49090	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1513	56.33	2.92	12	2.05	79.00	1525.00	5520	20230508	-19.38	2235	20221013	99.11	5520	-19.38	20230508	2295	93.90	20230103	5520	-19.38	20230508	2235	99.11	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
67	20230821	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4445	125	2	2.89	2987313185	672455	123.49	4310	4530	4285	5610	3025	4320	4442.40	2.09	39499	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1511	56.27	2.91	12	1.98	79.00	1525.00	5520	20230508	-19.47	2235	20221013	98.88	5520	-19.47	20230508	2295	93.68	20230103	5520	-19.47	20230508	2235	98.88	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
68	20230821	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4460	140	2	3.24	2755379150	620311	113.92	4310	4530	4285	5610	3025	4320	4441.93	2.09	36215	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1516	56.46	2.92	12	1.82	79.00	1525.00	5520	20230508	-19.20	2235	20221013	99.55	5520	-19.20	20230508	2295	94.34	20230103	5520	-19.20	20230508	2235	99.55	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
69	20230821	130148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4435	115	2	2.66	2651268270	596882	109.61	4310	4530	4285	5610	3025	4320	4441.86	2.09	36422	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1508	56.14	2.91	12	1.76	79.00	1525.00	5520	20230508	-19.66	2235	20221013	98.43	5520	-19.66	20230508	2295	93.25	20230103	5520	-19.66	20230508	2235	98.43	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
70	20230821	120148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4430	110	2	2.55	2535520910	570698	104.80	4310	4530	4285	5610	3025	4320	4442.84	2.09	49493	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1506	56.08	2.90	12	1.68	79.00	1525.00	5520	20230508	-19.75	2235	20221013	98.21	5520	-19.75	20230508	2295	93.03	20230103	5520	-19.75	20230508	2235	98.21	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
71	20230821	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4470	150	2	3.47	2391003530	538261	98.85	4310	4530	4285	5610	3025	4320	4442.09	2.09	50004	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1520	56.58	2.93	12	1.58	79.00	1525.00	5520	20230508	-19.02	2235	20221013	100.00	5520	-19.02	20230508	2295	94.77	20230103	5520	-19.02	20230508	2235	100.00	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
72	20230821	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4500	180	2	4.17	1918757135	432330	79.39	4310	4530	4285	5610	3025	4320	4438.18	2.09	50372	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1530	56.96	2.95	12	1.27	79.00	1525.00	5520	20230508	-18.48	2235	20221013	101.34	5520	-18.48	20230508	2295	96.08	20230103	5520	-18.48	20230508	2235	101.34	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
73	20230821	090148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4325	5	2	0.12	273920185	63569	11.67	4310	4325	4285	5610	3025	4320	4309.02	2.09	23023	4610	4465	4205	4060	3800	4537	4132	170	1290	500	2760	5	1	34000000	1471	54.75	2.84	12	0.19	79.00	1525.00	5520	20230508	-21.65	2235	20221013	93.51	5520	-21.65	20230508	2295	88.45	20230103	5520	-21.65	20230508	2235	93.51	20221013	4.26	N	003720	500	170 억	711090	N	N	0	N	00	N
74	20230818	160146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4320	310	2	7.73	2294923305	543446	173.41	4010	4350	3945	5210	2810	4010	4222.24	1.83	83311	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1469	54.68	2.83	12	1.60	79.00	1525.00	5520	20230508	-21.74	2235	20221013	93.29	5520	-21.74	20230508	2295	88.24	20230103	5520	-21.74	20230508	2235	93.29	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
75	20230818	150146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4285	275	2	6.86	1982369065	471081	150.32	4010	4350	3945	5210	2810	4010	4208.13	1.83	81642	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1457	54.24	2.81	12	1.39	79.00	1525.00	5520	20230508	-22.37	2235	20221013	91.72	5520	-22.37	20230508	2295	86.71	20230103	5520	-22.37	20230508	2235	91.72	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
76	20230818	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4270	260	2	6.48	1794419680	426950	136.24	4010	4350	3945	5210	2810	4010	4202.88	1.83	67766	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1452	54.05	2.80	12	1.26	79.00	1525.00	5520	20230508	-22.64	2235	20221013	91.05	5520	-22.64	20230508	2295	86.06	20230103	5520	-22.64	20230508	2235	91.05	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
77	20230818	130146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4240	230	2	5.74	1382208715	330916	105.59	4010	4300	3945	5210	2810	4010	4176.92	1.83	26253	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1442	53.67	2.78	12	0.97	79.00	1525.00	5520	20230508	-23.19	2235	20221013	89.71	5520	-23.19	20230508	2295	84.75	20230103	5520	-23.19	20230508	2235	89.71	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
78	20230818	120153	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4290	280	2	6.98	1140089550	273982	87.43	4010	4300	3945	5210	2810	4010	4161.18	1.83	17890	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1459	54.30	2.81	12	0.81	79.00	1525.00	5520	20230508	-22.28	2235	20221013	91.95	5520	-22.28	20230508	2295	86.93	20230103	5520	-22.28	20230508	2235	91.95	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
79	20230818	110144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	175	2	4.36	660963040	160822	51.32	4010	4240	3945	5210	2810	4010	4109.90	1.83	-14934	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1423	52.97	2.74	12	0.47	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
80	20230818	100147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4045	35	2	0.87	225178770	56052	17.89	4010	4095	3945	5210	2810	4010	4017.32	1.83	-16899	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1375	51.20	2.65	12	0.16	79.00	1525.00	5520	20230508	-26.72	2235	20221013	80.98	5520	-26.72	20230508	2295	76.25	20230103	5520	-26.72	20230508	2235	80.98	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
81	20230818	090147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	0	3	0.00	649185	162	0.05	4010	4010	3975	5210	2810	4010	4007.31	1.83	-64	4216	4112	3986	3882	3756	4165	3935	170	1200	500	2560	5	1	34000000	1363	50.76	2.63	12	0.00	79.00	1525.00	5520	20230508	-27.36	2235	20221013	79.42	5520	-27.36	20230508	2295	74.73	20230103	5520	-27.36	20230508	2235	79.42	20221013	4.35	N	003720	500	170 억	620899	N	N	388	N	00	N
82	20230817	160147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4010	-5	5	-0.12	1224287410	310951	105.20	3930	4090	3860	5210	2815	4015	3937.11	1.88	-13385	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1363	50.76	2.63	12	0.91	79.00	1525.00	5520	20230508	-27.36	2235	20221013	79.42	5520	-27.36	20230508	2295	74.73	20230103	5520	-27.36	20230508	2235	79.42	20221013	4.31	N	003720	500	170 억	639417	N	N	388	N	00	N
83	20230817	150148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3995	-20	5	-0.50	1179453960	299757	101.41	3930	4090	3860	5210	2815	4015	3934.70	1.88	-14433	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1358	50.57	2.62	12	0.88	79.00	1525.00	5520	20230508	-27.63	2235	20221013	78.75	5520	-27.63	20230508	2295	74.07	20230103	5520	-27.63	20230508	2235	78.75	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
84	20230817	140146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4040	25	2	0.62	1096346285	279012	94.39	3930	4090	3860	5210	2815	4015	3929.39	1.88	-17800	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1374	51.14	2.65	12	0.82	79.00	1525.00	5520	20230508	-26.81	2235	20221013	80.76	5520	-26.81	20230508	2295	76.03	20230103	5520	-26.81	20230508	2235	80.76	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
85	20230817	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4015	0	3	0.00	1013672840	258587	87.48	3930	4020	3860	5210	2815	4015	3920.05	1.88	-18253	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1365	50.82	2.63	12	0.76	79.00	1525.00	5520	20230508	-27.26	2235	20221013	79.64	5520	-27.26	20230508	2295	74.95	20230103	5520	-27.26	20230508	2235	79.64	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
86	20230817	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3975	-40	5	-1.00	949020415	242394	82.00	3930	4015	3860	5210	2815	4015	3915.20	1.88	-24166	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1352	50.32	2.61	12	0.71	79.00	1525.00	5520	20230508	-27.99	2235	20221013	77.85	5520	-27.99	20230508	2295	73.20	20230103	5520	-27.99	20230508	2235	77.85	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
87	20230817	110146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	-85	5	-2.12	830556220	212275	71.81	3930	4015	3860	5210	2815	4015	3912.64	1.88	-25168	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1336	49.75	2.58	12	0.62	79.00	1525.00	5520	20230508	-28.80	2235	20221013	75.84	5520	-28.80	20230508	2295	71.24	20230103	5520	-28.80	20230508	2235	75.84	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
88	20230817	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3915	-100	5	-2.49	624305485	159524	53.97	3930	4015	3860	5210	2815	4015	3913.55	1.88	-24287	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1331	49.56	2.57	12	0.47	79.00	1525.00	5520	20230508	-29.08	2235	20221013	75.17	5520	-29.08	20230508	2295	70.59	20230103	5520	-29.08	20230508	2235	75.17	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
89	20230817	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3990	-25	5	-0.62	68793130	17458	5.91	3930	4015	3930	5210	2815	4015	3940.49	1.88	3070	4225	4120	4025	3920	3825	4172	3972	170	1197	500	2560	5	1	34000000	1357	50.51	2.62	12	0.05	79.00	1525.00	5520	20230508	-27.72	2235	20221013	78.52	5520	-27.72	20230508	2295	73.86	20230103	5520	-27.72	20230508	2235	78.52	20221013	4.31	N	003720	500	170 억	639417	N	N	3	N	00	N
90	20230816	160146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4015	-85	5	-2.07	1184656600	293490	100.25	3930	4130	3930	5330	2870	4100	4036.47	1.74	48971	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1365	50.82	2.63	12	0.86	79.00	1525.00	5520	20230508	-27.26	2235	20221013	79.64	5520	-27.26	20230508	2295	74.95	20230103	5520	-27.26	20230508	2235	79.64	20221013	4.22	N	003720	500	170 억	592188	N	N	3	N	00	N
91	20230816	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4030	-70	5	-1.71	998499140	247207	84.44	3930	4130	3930	5330	2870	4100	4039.12	1.74	27970	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1370	51.01	2.64	12	0.73	79.00	1525.00	5520	20230508	-26.99	2235	20221013	80.31	5520	-26.99	20230508	2295	75.60	20230103	5520	-26.99	20230508	2235	80.31	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
92	20230816	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4085	-15	5	-0.37	646448085	159718	54.55	3930	4130	3930	5330	2870	4100	4047.43	1.74	1744	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1389	51.71	2.68	12	0.47	79.00	1525.00	5520	20230508	-26.00	2235	20221013	82.77	5520	-26.00	20230508	2295	78.00	20230103	5520	-26.00	20230508	2235	82.77	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
93	20230816	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	-20	5	-0.49	550389940	136079	46.48	3930	4130	3930	5330	2870	4100	4044.64	1.74	1566	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1387	51.65	2.68	12	0.40	79.00	1525.00	5520	20230508	-26.09	2235	20221013	82.55	5520	-26.09	20230508	2295	77.78	20230103	5520	-26.09	20230508	2235	82.55	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
94	20230816	120147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4080	-20	5	-0.49	490532230	121424	41.47	3930	4130	3930	5330	2870	4100	4039.83	1.74	-5499	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1387	51.65	2.68	12	0.36	79.00	1525.00	5520	20230508	-26.09	2235	20221013	82.55	5520	-26.09	20230508	2295	77.78	20230103	5520	-26.09	20230508	2235	82.55	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
95	20230816	110147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	0	3	0.00	434964210	107841	36.84	3930	4130	3930	5330	2870	4100	4033.38	1.74	-1616	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1394	51.90	2.69	12	0.32	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
96	20230816	100146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4060	-40	5	-0.98	310393190	77412	26.44	3930	4110	3930	5330	2870	4100	4009.63	1.74	-10084	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1380	51.39	2.66	12	0.23	79.00	1525.00	5520	20230508	-26.45	2235	20221013	81.66	5520	-26.45	20230508	2295	76.91	20230103	5520	-26.45	20230508	2235	81.66	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
97	20230816	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3960	-140	5	-3.41	49929495	12662	4.32	3930	4110	3930	5330	2870	4100	3943.26	1.74	1672	4333	4216	4128	4011	3923	4172	3967	170	1230	500	2620	5	1	34000000	1346	50.13	2.60	12	0.04	79.00	1525.00	5520	20230508	-28.26	2235	20221013	77.18	5520	-28.26	20230508	2295	72.55	20230103	5520	-28.26	20230508	2235	77.18	20221013	4.22	N	003720	500	170 억	592188	N	N	5	N	00	N
98	20230814	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4100	-80	5	-1.91	1204815960	292747	121.15	4130	4245	4040	5430	2930	4180	4115.56	1.65	30984	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1394	51.90	2.69	12	0.86	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	4.21	N	003720	500	170 억	561314	N	N	5	N	00	N
99	20230814	150145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4090	-90	5	-2.15	1070984985	260001	107.60	4130	4245	4040	5430	2930	4180	4119.16	1.65	22112	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1391	51.77	2.68	12	0.76	79.00	1525.00	5520	20230508	-25.91	2235	20221013	83.00	5520	-25.91	20230508	2295	78.21	20230103	5520	-25.91	20230508	2235	83.00	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
100	20230814	140145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4140	-40	5	-0.96	520531085	124853	51.67	4130	4245	4110	5430	2930	4180	4169.15	1.65	-31239	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1408	52.41	2.71	12	0.37	79.00	1525.00	5520	20230508	-25.00	2235	20221013	85.23	5520	-25.00	20230508	2295	80.39	20230103	5520	-25.00	20230508	2235	85.23	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
101	20230814	130145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	-30	5	-0.72	450056235	107942	44.67	4130	4245	4110	5430	2930	4180	4169.43	1.65	-27694	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1411	52.53	2.72	12	0.32	79.00	1525.00	5520	20230508	-24.82	2235	20221013	85.68	5520	-24.82	20230508	2295	80.83	20230103	5520	-24.82	20230508	2235	85.68	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
102	20230814	120144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4180	0	3	0.00	430184415	103157	42.69	4130	4245	4110	5430	2930	4180	4170.19	1.65	-26070	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1421	52.91	2.74	12	0.30	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
103	20230814	110145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4190	10	2	0.24	335871720	80350	33.25	4130	4245	4120	5430	2930	4180	4180.11	1.65	-15829	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1425	53.04	2.75	12	0.24	79.00	1525.00	5520	20230508	-24.09	2235	20221013	87.47	5520	-24.09	20230508	2295	82.57	20230103	5520	-24.09	20230508	2235	87.47	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
104	20230814	100145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4135	-45	5	-1.08	229526085	54827	22.69	4130	4245	4130	5430	2930	4180	4186.37	1.65	-9456	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1406	52.34	2.71	12	0.16	79.00	1525.00	5520	20230508	-25.09	2235	20221013	85.01	5520	-25.09	20230508	2295	80.17	20230103	5520	-25.09	20230508	2235	85.01	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
105	20230814	090145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4175	-5	5	-0.12	5137810	1244	0.51	4130	4175	4130	5430	2930	4180	4130.07	1.65	-1	4326	4252	4191	4117	4056	4222	4087	170	1250	500	2670	5	1	34000000	1420	52.85	2.74	12	0.00	79.00	1525.00	5520	20230508	-24.37	2235	20221013	86.80	5520	-24.37	20230508	2295	81.92	20230103	5520	-24.37	20230508	2235	86.80	20221013	4.21	N	003720	500	170 억	561314	N	N	8	N	00	N
106	20230811	160142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4180	70	2	1.70	1006659605	239239	119.88	4195	4265	4130	5340	2880	4110	4207.80	1.73	-28244	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1421	52.91	2.74	12	0.70	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.34	N	003720	500	170 억	588799	N	N	8	N	00	N
107	20230811	150143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4180	70	2	1.70	971147205	230734	115.62	4195	4265	4130	5340	2880	4110	4208.95	1.73	-27671	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1421	52.91	2.74	12	0.68	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
108	20230811	140144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4180	70	2	1.70	865967505	205524	102.98	4195	4265	4130	5340	2880	4110	4213.46	1.73	-26091	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1421	52.91	2.74	12	0.60	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
109	20230811	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4220	110	2	2.68	678377490	160765	80.56	4195	4265	4130	5340	2880	4110	4219.68	1.73	-11772	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1435	53.42	2.77	12	0.47	79.00	1525.00	5520	20230508	-23.55	2235	20221013	88.81	5520	-23.55	20230508	2295	83.88	20230103	5520	-23.55	20230508	2235	88.81	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
110	20230811	120144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4255	145	2	3.53	630833280	149526	74.92	4195	4265	4130	5340	2880	4110	4218.89	1.73	-11932	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1447	53.86	2.79	12	0.44	79.00	1525.00	5520	20230508	-22.92	2235	20221013	90.38	5520	-22.92	20230508	2295	85.40	20230103	5520	-22.92	20230508	2235	90.38	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
111	20230811	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4235	125	2	3.04	494162875	117354	58.80	4195	4265	4130	5340	2880	4110	4210.87	1.73	-2771	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1440	53.61	2.78	12	0.35	79.00	1525.00	5520	20230508	-23.28	2235	20221013	89.49	5520	-23.28	20230508	2295	84.53	20230103	5520	-23.28	20230508	2235	89.49	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
112	20230811	100143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4200	90	2	2.19	302910685	72197	36.18	4195	4240	4130	5340	2880	4110	4195.61	1.73	-3255	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1428	53.16	2.75	12	0.21	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
113	20230811	090144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4170	60	2	1.46	28258565	6747	3.38	4195	4195	4135	5340	2880	4110	4188.32	1.73	-4023	4263	4186	4108	4031	3953	4147	3992	170	1230	500	2630	5	1	34000000	1418	52.78	2.73	12	0.02	79.00	1525.00	5520	20230508	-24.46	2235	20221013	86.58	5520	-24.46	20230508	2295	81.70	20230103	5520	-24.46	20230508	2235	86.58	20221013	4.34	N	003720	500	170 억	588799	N	N	12	N	00	N
114	20230810	160142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-70	5	-1.67	817610485	199528	43.92	4185	4185	4030	5430	2930	4180	4097.72	1.83	-24189	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1397	52.03	2.70	12	0.59	79.00	1525.00	5520	20230508	-25.54	2235	20221013	83.89	5520	-25.54	20230508	2295	79.08	20230103	5520	-25.54	20230508	2235	83.89	20221013	4.39	N	003720	500	170 억	622202	N	N	12	N	00	N
115	20230810	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4115	-65	5	-1.56	695556670	169794	37.37	4185	4185	4030	5430	2930	4180	4096.47	1.83	-17693	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1399	52.09	2.70	12	0.50	79.00	1525.00	5520	20230508	-25.45	2235	20221013	84.12	5520	-25.45	20230508	2295	79.30	20230103	5520	-25.45	20230508	2235	84.12	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
116	20230810	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4155	-25	5	-0.60	639851975	156294	34.40	4185	4185	4030	5430	2930	4180	4093.90	1.83	-13080	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1413	52.59	2.72	12	0.46	79.00	1525.00	5520	20230508	-24.73	2235	20221013	85.91	5520	-24.73	20230508	2295	81.05	20230103	5520	-24.73	20230508	2235	85.91	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
117	20230810	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4160	-20	5	-0.48	600547870	146839	32.32	4185	4185	4030	5430	2930	4180	4089.84	1.83	-14108	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1414	52.66	2.73	12	0.43	79.00	1525.00	5520	20230508	-24.64	2235	20221013	86.13	5520	-24.64	20230508	2295	81.26	20230103	5520	-24.64	20230508	2235	86.13	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
118	20230810	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4140	-40	5	-0.96	550074430	134658	29.64	4185	4185	4030	5430	2930	4180	4084.97	1.83	-14674	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1408	52.41	2.71	12	0.40	79.00	1525.00	5520	20230508	-25.00	2235	20221013	85.23	5520	-25.00	20230508	2295	80.39	20230103	5520	-25.00	20230508	2235	85.23	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
119	20230810	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4075	-105	5	-2.51	462786565	113438	24.97	4185	4185	4030	5430	2930	4180	4079.64	1.83	-21017	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1386	51.58	2.67	12	0.33	79.00	1525.00	5520	20230508	-26.18	2235	20221013	82.33	5520	-26.18	20230508	2295	77.56	20230103	5520	-26.18	20230508	2235	82.33	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
120	20230810	100144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4055	-125	5	-2.99	371400625	91050	20.04	4185	4185	4030	5430	2930	4180	4079.08	1.83	-22711	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1379	51.33	2.66	12	0.27	79.00	1525.00	5520	20230508	-26.54	2235	20221013	81.43	5520	-26.54	20230508	2295	76.69	20230103	5520	-26.54	20230508	2235	81.43	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
121	20230810	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4110	-70	5	-1.67	29006245	6945	1.53	4185	4185	4110	5430	2930	4180	4176.57	1.83	-3895	4490	4335	4095	3940	3700	4412	4017	170	1250	500	2670	5	1	34000000	1397	52.03	2.70	12	0.02	79.00	1525.00	5520	20230508	-25.54	2235	20221013	83.89	5520	-25.54	20230508	2295	79.08	20230103	5520	-25.54	20230508	2235	83.89	20221013	4.39	N	003720	500	170 억	622202	N	N	0	N	00	N
122	20230809	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4180	270	2	6.91	1861812060	452313	74.71	3880	4250	3855	5080	2740	3910	4116.17	1.63	61780	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1421	52.91	2.74	12	1.33	79.00	1525.00	5520	20230508	-24.28	2235	20221013	87.02	5520	-24.28	20230508	2295	82.14	20230103	5520	-24.28	20230508	2235	87.02	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
123	20230809	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4190	280	2	7.16	1810603080	440086	72.69	3880	4250	3855	5080	2740	3910	4114.20	1.63	62319	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1425	53.04	2.75	12	1.29	79.00	1525.00	5520	20230508	-24.09	2235	20221013	87.47	5520	-24.09	20230508	2295	82.57	20230103	5520	-24.09	20230508	2235	87.47	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
124	20230809	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	275	2	7.03	1691819715	411634	67.99	3880	4250	3855	5080	2740	3910	4110.01	1.63	50448	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1423	52.97	2.74	12	1.21	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
125	20230809	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4175	265	2	6.78	1587611940	386685	63.87	3880	4250	3855	5080	2740	3910	4105.70	1.63	45563	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1420	52.85	2.74	12	1.14	79.00	1525.00	5520	20230508	-24.37	2235	20221013	86.80	5520	-24.37	20230508	2295	81.92	20230103	5520	-24.37	20230508	2235	86.80	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
126	20230809	120143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4185	275	2	7.03	1476330245	360162	59.49	3880	4250	3855	5080	2740	3910	4099.07	1.63	37740	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1423	52.97	2.74	12	1.06	79.00	1525.00	5520	20230508	-24.18	2235	20221013	87.25	5520	-24.18	20230508	2295	82.35	20230103	5520	-24.18	20230508	2235	87.25	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
127	20230809	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4150	240	2	6.14	849652560	210592	34.78	3880	4150	3855	5080	2740	3910	4034.59	1.63	32178	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1411	52.53	2.72	12	0.62	79.00	1525.00	5520	20230508	-24.82	2235	20221013	85.68	5520	-24.82	20230508	2295	80.83	20230103	5520	-24.82	20230508	2235	85.68	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
128	20230809	100141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4065	155	2	3.96	614949795	153641	25.38	3880	4125	3855	5080	2740	3910	4002.51	1.63	26510	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1382	51.46	2.67	12	0.45	79.00	1525.00	5520	20230508	-26.36	2235	20221013	81.88	5520	-26.36	20230508	2295	77.12	20230103	5520	-26.36	20230508	2235	81.88	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
129	20230809	090142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3875	-35	5	-0.90	6116765	1577	0.26	3880	3905	3875	5080	2740	3910	3878.73	1.63	-773	4120	4015	3905	3800	3690	4067	3852	170	1170	500	2500	5	1	34000000	1318	49.05	2.54	12	0.00	79.00	1525.00	5520	20230508	-29.80	2235	20221013	73.38	5520	-29.80	20230508	2295	68.85	20230103	5520	-29.80	20230508	2235	73.38	20221013	4.55	N	003720	500	170 억	554489	N	N	12	N	00	N
130	20230808	160143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3910	-15	5	-0.38	2344769485	604260	148.95	3900	4010	3795	5100	2750	3925	3880.39	1.44	47875	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1329	49.49	2.56	12	1.78	79.00	1525.00	5520	20230508	-29.17	2235	20221013	74.94	5520	-29.17	20230508	2295	70.37	20230103	5520	-29.17	20230508	2235	74.94	20221013	4.58	N	003720	500	170 억	490713	N	N	12	N	00	N
131	20230808	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-35	5	-0.89	2261924920	582957	143.70	3900	4010	3795	5100	2750	3925	3880.09	1.44	50158	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1323	49.24	2.55	12	1.71	79.00	1525.00	5520	20230508	-29.53	2235	20221013	74.05	5520	-29.53	20230508	2295	69.50	20230103	5520	-29.53	20230508	2235	74.05	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
132	20230808	140142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3825	-100	5	-2.55	1903163935	489654	120.70	3900	4010	3795	5100	2750	3925	3886.75	1.44	30685	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1301	48.42	2.51	12	1.44	79.00	1525.00	5520	20230508	-30.71	2235	20221013	71.14	5520	-30.71	20230508	2295	66.67	20230103	5520	-30.71	20230508	2235	71.14	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
133	20230808	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3860	-65	5	-1.66	1093911025	278005	68.53	3900	4010	3860	5100	2750	3925	3934.86	1.44	-37902	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1312	48.86	2.53	12	0.82	79.00	1525.00	5520	20230508	-30.07	2235	20221013	72.71	5520	-30.07	20230508	2295	68.19	20230103	5520	-30.07	20230508	2235	72.71	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
134	20230808	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3890	-35	5	-0.89	965270020	244812	60.35	3900	4010	3885	5100	2750	3925	3942.90	1.44	-24850	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1323	49.24	2.55	12	0.72	79.00	1525.00	5520	20230508	-29.53	2235	20221013	74.05	5520	-29.53	20230508	2295	69.50	20230103	5520	-29.53	20230508	2235	74.05	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
135	20230808	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3930	5	2	0.13	664020870	167638	41.32	3900	4010	3900	5100	2750	3925	3961.04	1.44	6306	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1336	49.75	2.58	12	0.49	79.00	1525.00	5520	20230508	-28.80	2235	20221013	75.84	5520	-28.80	20230508	2295	71.24	20230103	5520	-28.80	20230508	2235	75.84	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
136	20230808	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	4005	80	2	2.04	239075760	60214	14.84	3900	4010	3900	5100	2750	3925	3970.43	1.44	5799	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1362	50.70	2.63	12	0.18	79.00	1525.00	5520	20230508	-27.45	2235	20221013	79.19	5520	-27.45	20230508	2295	74.51	20230103	5520	-27.45	20230508	2235	79.19	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
137	20230808	090143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	3950	25	2	0.64	35013540	8942	2.20	3900	3960	3900	5100	2750	3925	3915.63	1.44	4140	4141	4032	3961	3852	3781	3997	3817	170	1175	500	2510	5	1	34000000	1343	50.00	2.59	12	0.03	79.00	1525.00	5520	20230508	-28.44	2235	20221013	76.73	5520	-28.44	20230508	2295	72.11	20230103	5520	-28.44	20230508	2235	76.73	20221013	4.58	N	003720	500	170 억	490713	N	N	7	N	00	N
138	20230807	160140	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-145	5	-3.56	1587231005	402965	144.28	4020	4070	3890	5290	2850	4070	3938.88	1.62	-58328	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1335	49.68	2.57	12	1.19	79.00	1525.00	5520	20230508	-28.89	2235	20221013	75.62	5520	-28.89	20230508	2295	71.02	20230103	5520	-28.89	20230508	2235	75.62	20221013	4.64	N	003720	500	170 억	550064	N	N	7	N	00	N
139	20230807	150140	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-150	5	-3.69	1478819075	375319	134.38	4020	4070	3890	5290	2850	4070	3940.17	1.62	-62003	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1333	49.62	2.57	12	1.10	79.00	1525.00	5520	20230508	-28.99	2235	20221013	75.39	5520	-28.99	20230508	2295	70.81	20230103	5520	-28.99	20230508	2235	75.39	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
140	20230807	140142	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-140	5	-3.44	1181817455	299320	107.17	4020	4070	3890	5290	2850	4070	3948.34	1.62	-59271	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1336	49.75	2.58	12	0.88	79.00	1525.00	5520	20230508	-28.80	2235	20221013	75.84	5520	-28.80	20230508	2295	71.24	20230103	5520	-28.80	20230508	2235	75.84	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
141	20230807	130141	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-135	5	-3.32	1053925805	266730	95.50	4020	4070	3890	5290	2850	4070	3951.28	1.62	-43318	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1338	49.81	2.58	12	0.78	79.00	1525.00	5520	20230508	-28.71	2235	20221013	76.06	5520	-28.71	20230508	2295	71.46	20230103	5520	-28.71	20230508	2235	76.06	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
142	20230807	120141	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-125	5	-3.07	984146045	248999	89.15	4020	4070	3890	5290	2850	4070	3952.41	1.62	-47862	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1341	49.94	2.59	12	0.73	79.00	1525.00	5520	20230508	-28.53	2235	20221013	76.51	5520	-28.53	20230508	2295	71.90	20230103	5520	-28.53	20230508	2235	76.51	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
143	20230807	110140	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-135	5	-3.32	843007280	213109	76.30	4020	4070	3890	5290	2850	4070	3955.76	1.62	-53541	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1338	49.81	2.58	12	0.63	79.00	1525.00	5520	20230508	-28.71	2235	20221013	76.06	5520	-28.71	20230508	2295	71.46	20230103	5520	-28.71	20230508	2235	76.06	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
144	20230807	100141	57	100.00	KOSPI		화학	N	N	N	N		N	3965	-105	5	-2.58	455040170	114265	40.91	4020	4070	3940	5290	2850	4070	3982.32	1.62	-39268	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1348	50.19	2.60	12	0.34	79.00	1525.00	5520	20230508	-28.17	2235	20221013	77.40	5520	-28.17	20230508	2295	72.77	20230103	5520	-28.17	20230508	2235	77.40	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
145	20230807	090140	57	100.00	KOSPI		화학	N	N	N	N		N	4035	-35	5	-0.86	20627235	5123	1.83	4020	4070	4020	5290	2850	4070	4026.40	1.62	236	4183	4126	4073	4016	3963	4100	3990	170	1220	500	2600	5	1	34000000	1372	51.08	2.65	12	0.02	79.00	1525.00	5520	20230508	-26.90	2235	20221013	80.54	5520	-26.90	20230508	2295	75.82	20230103	5520	-26.90	20230508	2235	80.54	20221013	4.64	N	003720	500	170 억	550064	N	N	9	N	00	N
146	20230804	160141	57	100.00	KOSPI		화학	N	N	N	N		N	4070	-65	5	-1.57	1124278005	277233	64.94	4100	4130	4020	5370	2895	4135	4055.29	1.80	-61367	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1384	51.52	2.67	12	0.82	79.00	1525.00	5520	20230508	-26.27	2235	20221013	82.10	5520	-26.27	20230508	2295	77.34	20230103	5520	-26.27	20230508	2235	82.10	20221013	4.64	N	003720	500	170 억	611657	N	N	9	N	00	N
147	20230804	150141	57	100.00	KOSPI		화학	N	N	N	N		N	4080	-55	5	-1.33	1051451165	259362	60.75	4100	4130	4020	5370	2895	4135	4053.99	1.80	-64986	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1387	51.65	2.68	12	0.76	79.00	1525.00	5520	20230508	-26.09	2235	20221013	82.55	5520	-26.09	20230508	2295	77.78	20230103	5520	-26.09	20230508	2235	82.55	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
148	20230804	140141	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-80	5	-1.93	922866625	227710	53.34	4100	4130	4020	5370	2895	4135	4052.82	1.80	-76653	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1379	51.33	2.66	12	0.67	79.00	1525.00	5520	20230508	-26.54	2235	20221013	81.43	5520	-26.54	20230508	2295	76.69	20230103	5520	-26.54	20230508	2235	81.43	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
149	20230804	130141	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-85	5	-2.06	861717115	212604	49.80	4100	4130	4020	5370	2895	4135	4053.16	1.80	-75651	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1377	51.27	2.66	12	0.63	79.00	1525.00	5520	20230508	-26.63	2235	20221013	81.21	5520	-26.63	20230508	2295	76.47	20230103	5520	-26.63	20230508	2235	81.21	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
150	20230804	120141	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-80	5	-1.93	817176845	201590	47.22	4100	4130	4020	5370	2895	4135	4053.66	1.80	-66780	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1379	51.33	2.66	12	0.59	79.00	1525.00	5520	20230508	-26.54	2235	20221013	81.43	5520	-26.54	20230508	2295	76.69	20230103	5520	-26.54	20230508	2235	81.43	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
151	20230804	110140	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-75	5	-1.81	542465120	133477	31.27	4100	4130	4040	5370	2895	4135	4064.11	1.80	-33312	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1380	51.39	2.66	12	0.39	79.00	1525.00	5520	20230508	-26.45	2235	20221013	81.66	5520	-26.45	20230508	2295	76.91	20230103	5520	-26.45	20230508	2235	81.66	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
152	20230804	100139	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-70	5	-1.69	268546955	65858	15.43	4100	4130	4060	5370	2895	4135	4077.67	1.80	-22214	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1382	51.46	2.67	12	0.19	79.00	1525.00	5520	20230508	-26.36	2235	20221013	81.88	5520	-26.36	20230508	2295	77.12	20230103	5520	-26.36	20230508	2235	81.88	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
153	20230804	090140	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-35	5	-0.85	26985450	6580	1.54	4100	4130	4100	5370	2895	4135	4101.13	1.80	1449	4318	4226	4133	4041	3948	4180	3995	170	1237	500	2640	5	1	34000000	1394	51.90	2.69	12	0.02	79.00	1525.00	5520	20230508	-25.72	2235	20221013	83.45	5520	-25.72	20230508	2295	78.65	20230103	5520	-25.72	20230508	2235	83.45	20221013	4.64	N	003720	500	170 억	611657	N	N	12	N	00	N
154	20230803	160140	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-100	5	-2.36	1746994050	424432	103.40	4155	4225	4040	5500	2965	4235	4116.07	1.95	-51655	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1406	52.34	2.71	12	1.25	79.00	1525.00	5520	20230508	-25.09	2235	20221013	85.01	5520	-25.09	20230508	2295	80.17	20230103	5520	-25.09	20230508	2235	85.01	20221013	4.60	N	003720	500	170 억	663272	N	N	12	N	00	N
155	20230803	150141	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-105	5	-2.48	1694213780	411645	100.28	4155	4225	4040	5500	2965	4235	4115.72	1.95	-49899	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1404	52.28	2.71	12	1.21	79.00	1525.00	5520	20230508	-25.18	2235	20221013	84.79	5520	-25.18	20230508	2295	79.96	20230103	5520	-25.18	20230508	2235	84.79	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
156	20230803	140138	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-100	5	-2.36	1602984535	389464	94.88	4155	4225	4040	5500	2965	4235	4115.87	1.95	-47575	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1406	52.34	2.71	12	1.15	79.00	1525.00	5520	20230508	-25.09	2235	20221013	85.01	5520	-25.09	20230508	2295	80.17	20230103	5520	-25.09	20230508	2235	85.01	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
157	20230803	130141	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-105	5	-2.48	1439981430	349873	85.23	4155	4225	4040	5500	2965	4235	4115.73	1.95	-40726	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1404	52.28	2.71	12	1.03	79.00	1525.00	5520	20230508	-25.18	2235	20221013	84.79	5520	-25.18	20230508	2295	79.96	20230103	5520	-25.18	20230508	2235	84.79	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
158	20230803	120140	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-150	5	-3.54	1373283305	333622	81.27	4155	4225	4040	5500	2965	4235	4116.29	1.95	-36428	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1389	51.71	2.68	12	0.98	79.00	1525.00	5520	20230508	-26.00	2235	20221013	82.77	5520	-26.00	20230508	2295	78.00	20230103	5520	-26.00	20230508	2235	82.77	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
159	20230803	110139	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-185	5	-4.37	1200968680	291323	70.97	4155	4225	4040	5500	2965	4235	4122.46	1.95	-27168	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1377	51.27	2.66	12	0.86	79.00	1525.00	5520	20230508	-26.63	2235	20221013	81.21	5520	-26.63	20230508	2295	76.47	20230103	5520	-26.63	20230508	2235	81.21	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
160	20230803	100139	57	100.00	KOSPI		화학	N	N	N	N		N	4205	-30	5	-0.71	633974200	153258	37.34	4155	4225	4055	5500	2965	4235	4136.65	1.95	9592	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1430	53.23	2.76	12	0.45	79.00	1525.00	5520	20230508	-23.82	2235	20221013	88.14	5520	-23.82	20230508	2295	83.22	20230103	5520	-23.82	20230508	2235	88.14	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
161	20230803	090139	57	100.00	KOSPI		화학	N	N	N	N		N	4200	-35	5	-0.83	55267685	13263	3.23	4155	4200	4155	5500	2965	4235	4167.06	1.95	5485	4718	4476	4338	4096	3958	4407	4027	170	1267	500	2710	5	1	34000000	1428	53.16	2.75	12	0.04	79.00	1525.00	5520	20230508	-23.91	2235	20221013	87.92	5520	-23.91	20230508	2295	83.01	20230103	5520	-23.91	20230508	2235	87.92	20221013	4.60	N	003720	500	170 억	663272	N	N	18	N	00	N
162	20230802	160139	57	100.00	KOSPI		화학	N	N	N	N		N	4235	-235	5	-5.26	1741175155	404882	124.89	4400	4580	4200	5810	3130	4470	4300.47	2.00	-11945	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1440	53.61	2.78	12	1.19	79.00	1525.00	5520	20230508	-23.28	2235	20221013	89.49	5520	-23.28	20230508	2295	84.53	20230103	5520	-23.28	20230508	2235	89.49	20221013	4.67	N	003720	500	170 억	679501	N	N	18	N	00	N
163	20230802	150140	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-255	5	-5.70	1633480040	379364	117.02	4400	4580	4200	5810	3130	4470	4305.84	2.00	-10324	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1433	53.35	2.76	12	1.12	79.00	1525.00	5520	20230508	-23.64	2235	20221013	88.59	5520	-23.64	20230508	2295	83.66	20230103	5520	-23.64	20230508	2235	88.59	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
164	20230802	140141	57	100.00	KOSPI		화학	N	N	N	N		N	4225	-245	5	-5.48	1296492715	299392	92.35	4400	4580	4200	5810	3130	4470	4330.42	2.00	-23941	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1437	53.48	2.77	12	0.88	79.00	1525.00	5520	20230508	-23.46	2235	20221013	89.04	5520	-23.46	20230508	2295	84.10	20230103	5520	-23.46	20230508	2235	89.04	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
165	20230802	130139	57	100.00	KOSPI		화학	N	N	N	N		N	4260	-210	5	-4.70	964403450	220863	68.13	4400	4580	4260	5810	3130	4470	4366.52	2.00	-28649	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1448	53.92	2.79	12	0.65	79.00	1525.00	5520	20230508	-22.83	2235	20221013	90.60	5520	-22.83	20230508	2295	85.62	20230103	5520	-22.83	20230508	2235	90.60	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
166	20230802	120139	57	100.00	KOSPI		화학	N	N	N	N		N	4305	-165	5	-3.69	754655055	171890	53.02	4400	4580	4300	5810	3130	4470	4390.34	2.00	-23631	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1464	54.49	2.82	12	0.51	79.00	1525.00	5520	20230508	-22.01	2235	20221013	92.62	5520	-22.01	20230508	2295	87.58	20230103	5520	-22.01	20230508	2235	92.62	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
167	20230802	110139	57	100.00	KOSPI		화학	N	N	N	N		N	4340	-130	5	-2.91	558904570	126572	39.04	4400	4580	4335	5810	3130	4470	4415.70	2.00	-11351	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1476	54.94	2.85	12	0.37	79.00	1525.00	5520	20230508	-21.38	2235	20221013	94.18	5520	-21.38	20230508	2295	89.11	20230103	5520	-21.38	20230508	2235	94.18	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
168	20230802	100139	57	100.00	KOSPI		화학	N	N	N	N		N	4415	-55	5	-1.23	308091465	69248	21.36	4400	4580	4400	5810	3130	4470	4449.10	2.00	-1979	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1501	55.89	2.90	12	0.20	79.00	1525.00	5520	20230508	-20.02	2235	20221013	97.54	5520	-20.02	20230508	2295	92.37	20230103	5520	-20.02	20230508	2235	97.54	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
169	20230802	090140	57	100.00	KOSPI		화학	N	N	N	N		N	4420	-50	5	-1.12	34948405	7939	2.45	4400	4450	4400	5810	3130	4470	4402.12	2.00	-568	4743	4606	4478	4341	4213	4542	4277	170	1340	500	2860	5	1	34000000	1503	55.95	2.90	12	0.02	79.00	1525.00	5520	20230508	-19.93	2235	20221013	97.76	5520	-19.93	20230508	2295	92.59	20230103	5520	-19.93	20230508	2235	97.76	20221013	4.67	N	003720	500	170 억	679501	N	N	11	N	00	N
170	20230801	160140	57	100.00	KOSPI		화학	N	N	N	N		N	4470	-100	5	-2.19	1444207730	323088	102.30	4615	4615	4350	5940	3200	4570	4470.01	1.95	21431	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1520	56.58	2.93	12	0.95	79.00	1525.00	5520	20230508	-19.02	2235	20221013	100.00	5520	-19.02	20230508	2295	94.77	20230103	5520	-19.02	20230508	2235	100.00	20221013	4.77	N	003720	500	170 억	663224	N	N	11	N	00	N
171	20230801	150138	57	100.00	KOSPI		화학	N	N	N	N		N	4460	-110	5	-2.41	1380842760	308860	97.79	4615	4615	4350	5940	3200	4570	4470.77	1.95	13665	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1516	56.46	2.92	12	0.91	79.00	1525.00	5520	20230508	-19.20	2235	20221013	99.55	5520	-19.20	20230508	2295	94.34	20230103	5520	-19.20	20230508	2235	99.55	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
172	20230801	140140	57	100.00	KOSPI		화학	N	N	N	N		N	4440	-130	5	-2.84	1229395825	274909	87.04	4615	4615	4350	5940	3200	4570	4472.01	1.95	12018	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1510	56.20	2.91	12	0.81	79.00	1525.00	5520	20230508	-19.57	2235	20221013	98.66	5520	-19.57	20230508	2295	93.46	20230103	5520	-19.57	20230508	2235	98.66	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
173	20230801	130139	57	100.00	KOSPI		화학	N	N	N	N		N	4500	-70	5	-1.53	785792620	174472	55.24	4615	4615	4450	5940	3200	4570	4503.83	1.95	18261	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1530	56.96	2.95	12	0.51	79.00	1525.00	5520	20230508	-18.48	2235	20221013	101.34	5520	-18.48	20230508	2295	96.08	20230103	5520	-18.48	20230508	2235	101.34	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
174	20230801	120139	57	100.00	KOSPI		화학	N	N	N	N		N	4490	-80	5	-1.75	704655955	156368	49.51	4615	4615	4450	5940	3200	4570	4506.39	1.95	22407	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1527	56.84	2.94	12	0.46	79.00	1525.00	5520	20230508	-18.66	2235	20221013	100.89	5520	-18.66	20230508	2295	95.64	20230103	5520	-18.66	20230508	2235	100.89	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
175	20230801	110138	57	100.00	KOSPI		화학	N	N	N	N		N	4485	-85	5	-1.86	658414935	146044	46.24	4615	4615	4450	5940	3200	4570	4508.33	1.95	21592	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1525	56.77	2.94	12	0.43	79.00	1525.00	5520	20230508	-18.75	2235	20221013	100.67	5520	-18.75	20230508	2295	95.42	20230103	5520	-18.75	20230508	2235	100.67	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
176	20230801	100139	57	100.00	KOSPI		화학	N	N	N	N		N	4530	-40	5	-0.88	552223875	122378	38.75	4615	4615	4450	5940	3200	4570	4512.44	1.95	22881	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1540	57.34	2.97	12	0.36	79.00	1525.00	5520	20230508	-17.93	2235	20221013	102.68	5520	-17.93	20230508	2295	97.39	20230103	5520	-17.93	20230508	2235	102.68	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N
177	20230801	090138	57	100.00	KOSPI		화학	N	N	N	N		N	4570	0	3	0.00	19570295	4274	1.35	4615	4615	4570	5940	3200	4570	4578.92	1.95	1840	4736	4652	4561	4477	4386	4695	4520	170	1370	500	2920	5	1	34000000	1554	57.85	3.00	12	0.01	79.00	1525.00	5520	20230508	-17.21	2235	20221013	104.47	5520	-17.21	20230508	2295	99.13	20230103	5520	-17.21	20230508	2235	104.47	20221013	4.77	N	003720	500	170 억	663224	N	N	3	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History