KissMeData/004910/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160203	57	100.00	KOSPI	화학	N	N	N	N	N	7010	30	2	0.43	75452170	10872	99.33	6970	7010	6810	9070	4890	6980	6939.72	1.18	188	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	897	-12.39	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.47	5930	20230726	18.21	8810	-20.43	20230308	5930	18.21	20230726	12400	-43.47	20220915	5930	18.21	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
3	20230831	150222	57	100.00	KOSPI	화학	N	N	N	N	N	7010	30	2	0.43	74526870	10740	98.13	6970	7010	6810	9070	4890	6980	6939.19	1.18	203	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	897	-12.39	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.47	5930	20230726	18.21	8810	-20.43	20230308	5930	18.21	20230726	12400	-43.47	20220915	5930	18.21	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
4	20230831	140233	57	100.00	KOSPI	화학	N	N	N	N	N	6980	0	3	0.00	67913070	9794	89.48	6970	7010	6810	9070	4890	6980	6934.15	1.18	543	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	893	-12.33	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.71	5930	20230726	17.71	8810	-20.77	20230308	5930	17.71	20230726	12400	-43.71	20220915	5930	17.71	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
5	20230831	130228	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-30	5	-0.43	61797350	8917	81.47	6970	7010	6810	9070	4890	6980	6930.28	1.18	559	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	890	-12.28	0.49	12	0.07	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
6	20230831	120231	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-40	5	-0.57	50499660	7291	66.61	6970	7010	6810	9070	4890	6980	6926.30	1.18	-354	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	888	-12.26	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
7	20230831	110308	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-40	5	-0.57	40634660	5870	53.63	6970	7010	6810	9070	4890	6980	6922.43	1.18	-302	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	888	-12.26	0.49	12	0.05	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
8	20230831	100248	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-80	5	-1.15	32988100	4768	43.56	6970	7010	6810	9070	4890	6980	6918.65	1.18	-173	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	883	-12.19	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
9	20230831	090213	57	100.00	KOSPI	화학	N	N	N	N	N	6970	-10	5	-0.14	195160	28	0.26	6970	6970	6970	9070	4890	6980	6970.00	1.18	-4	7093	7036	6973	6916	6853	7005	6885	64	2090	500	4740	10	1	12800000	892	-12.31	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.34	N	004910	500	64 억	150433	N	N	1	N	N
10	20230830	160204	57	100.00	KOSPI	화학	N	N	N	N	N	6980	20	2	0.29	76189400	10943	22.26	7000	7030	6910	9040	4880	6960	6962.39	1.18	-1137	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	893	-12.33	0.50	12	0.09	-566.00	14054.00	12400	20220915	-43.71	5930	20230726	17.71	8810	-20.77	20230308	5930	17.71	20230726	12400	-43.71	20220915	5930	17.71	20230726	0.36	N	004910	500	64 억	151237	N	N	1	N	N
11	20230830	150221	57	100.00	KOSPI	화학	N	N	N	N	N	6990	30	2	0.43	71549310	10279	20.91	7000	7030	6910	9040	4880	6960	6960.73	1.18	-1053	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	895	-12.35	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.63	5930	20230726	17.88	8810	-20.66	20230308	5930	17.88	20230726	12400	-43.63	20220915	5930	17.88	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
12	20230830	140238	57	100.00	KOSPI	화학	N	N	N	N	N	6990	30	2	0.43	66997300	9627	19.59	7000	7030	6910	9040	4880	6960	6959.31	1.18	-827	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	895	-12.35	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.63	5930	20230726	17.88	8810	-20.66	20230308	5930	17.88	20230726	12400	-43.63	20220915	5930	17.88	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
13	20230830	130222	57	100.00	KOSPI	화학	N	N	N	N	N	6970	10	2	0.14	63621780	9143	18.60	7000	7030	6910	9040	4880	6960	6958.52	1.18	-799	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	892	-12.31	0.50	12	0.07	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
14	20230830	120229	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-30	5	-0.43	55133780	7921	16.11	7000	7030	6910	9040	4880	6960	6960.46	1.18	-1004	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	887	-12.24	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
15	20230830	110304	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-10	5	-0.14	37464330	5375	10.94	7000	7030	6940	9040	4880	6960	6970.11	1.18	-241	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	890	-12.28	0.49	12	0.04	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
16	20230830	100242	57	100.00	KOSPI	화학	N	N	N	N	N	6990	30	2	0.43	14570610	2090	4.25	7000	7030	6950	9040	4880	6960	6971.58	1.18	-518	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	895	-12.35	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.63	5930	20230726	17.88	8810	-20.66	20230308	5930	17.88	20230726	12400	-43.63	20220915	5930	17.88	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
17	20230830	090211	57	100.00	KOSPI	화학	N	N	N	N	N	7020	60	2	0.86	2113900	302	0.61	7000	7030	6960	9040	4880	6960	6999.67	1.18	-212	7266	7112	7036	6882	6806	7075	6845	64	2080	500	4730	10	1	12800000	899	-12.40	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.39	5930	20230726	18.38	8810	-20.32	20230308	5930	18.38	20230726	12400	-43.39	20220915	5930	18.38	20230726	0.36	N	004910	500	64 억	151237	N	N	0	N	N
18	20230829	160202	57	100.00	KOSPI	화학	N	N	N	N	N	6960	-200	5	-2.79	341293100	48472	88.62	7190	7190	6960	9300	5020	7160	7041.24	1.06	16631	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	891	-12.30	0.50	12	0.38	-566.00	14054.00	12400	20220915	-43.87	5930	20230726	17.37	8810	-21.00	20230308	5930	17.37	20230726	12400	-43.87	20220915	5930	17.37	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
19	20230829	150221	57	100.00	KOSPI	화학	N	N	N	N	N	7020	-140	5	-1.96	315432240	44759	81.83	7190	7190	6970	9300	5020	7160	7047.35	1.06	19244	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	899	-12.40	0.50	12	0.35	-566.00	14054.00	12400	20220915	-43.39	5930	20230726	18.38	8810	-20.32	20230308	5930	18.38	20230726	12400	-43.39	20220915	5930	18.38	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
20	20230829	140232	57	100.00	KOSPI	화학	N	N	N	N	N	7160	0	3	0.00	70134470	9819	17.95	7190	7190	7070	9300	5020	7160	7142.73	1.06	-440	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	916	-12.65	0.51	12	0.08	-566.00	14054.00	12400	20220915	-42.26	5930	20230726	20.74	8810	-18.73	20230308	5930	20.74	20230726	12400	-42.26	20220915	5930	20.74	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
21	20230829	130225	57	100.00	KOSPI	화학	N	N	N	N	N	7170	10	2	0.14	59073020	8274	15.13	7190	7190	7070	9300	5020	7160	7139.60	1.06	347	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	918	-12.67	0.51	12	0.06	-566.00	14054.00	12400	20220915	-42.18	5930	20230726	20.91	8810	-18.62	20230308	5930	20.91	20230726	12400	-42.18	20220915	5930	20.91	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
22	20230829	120229	57	100.00	KOSPI	화학	N	N	N	N	N	7150	-10	5	-0.14	48785030	6835	12.50	7190	7190	7070	9300	5020	7160	7137.53	1.06	533	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	915	-12.63	0.51	12	0.05	-566.00	14054.00	12400	20220915	-42.34	5930	20230726	20.57	8810	-18.84	20230308	5930	20.57	20230726	12400	-42.34	20220915	5930	20.57	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
23	20230829	110337	57	100.00	KOSPI	화학	N	N	N	N	N	7150	-10	5	-0.14	47048000	6592	12.05	7190	7190	7070	9300	5020	7160	7137.14	1.06	533	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	915	-12.63	0.51	12	0.05	-566.00	14054.00	12400	20220915	-42.34	5930	20230726	20.57	8810	-18.84	20230308	5930	20.57	20230726	12400	-42.34	20220915	5930	20.57	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
24	20230829	100242	57	100.00	KOSPI	화학	N	N	N	N	N	7170	10	2	0.14	21809840	3045	5.57	7190	7190	7070	9300	5020	7160	7162.51	1.06	-158	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	918	-12.67	0.51	12	0.02	-566.00	14054.00	12400	20220915	-42.18	5930	20230726	20.91	8810	-18.62	20230308	5930	20.91	20230726	12400	-42.18	20220915	5930	20.91	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
25	20230829	090157	57	100.00	KOSPI	화학	N	N	N	N	N	7190	30	2	0.42	594150	83	0.15	7190	7190	7080	9300	5020	7160	7158.43	1.06	-47	7433	7296	7083	6946	6733	7365	7015	64	2140	500	4860	10	1	12800000	920	-12.70	0.51	12	0.00	-566.00	14054.00	12400	20220915	-42.02	5930	20230726	21.25	8810	-18.39	20230308	5930	21.25	20230726	12400	-42.02	20220915	5930	21.25	20230726	0.36	N	004910	500	64 억	135242	N	N	1	N	N
26	20230828	160158	57	100.00	KOSPI	화학	N	N	N	N	N	7160	280	2	4.07	384020840	54367	497.14	6890	7220	6870	8940	4820	6880	7063.49	0.95	10992	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	916	-12.65	0.51	12	0.42	-566.00	14054.00	12400	20220915	-42.26	5930	20230726	20.74	8810	-18.73	20230308	5930	20.74	20230726	12400	-42.26	20220915	5930	20.74	20230726	0.36	N	004910	500	64 억	122082	N	N	1	N	N
27	20230828	150200	57	100.00	KOSPI	화학	N	N	N	N	N	7120	240	2	3.49	344718150	48857	446.75	6890	7220	6870	8940	4820	6880	7055.66	0.95	10304	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	911	-12.58	0.51	12	0.38	-566.00	14054.00	12400	20220915	-42.58	5930	20230726	20.07	8810	-19.18	20230308	5930	20.07	20230726	12400	-42.58	20220915	5930	20.07	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
28	20230828	140200	57	100.00	KOSPI	화학	N	N	N	N	N	7110	230	2	3.34	319665980	45333	414.53	6890	7220	6870	8940	4820	6880	7051.51	0.95	9671	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	910	-12.56	0.51	12	0.35	-566.00	14054.00	12400	20220915	-42.66	5930	20230726	19.90	8810	-19.30	20230308	5930	19.90	20230726	12400	-42.66	20220915	5930	19.90	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
29	20230828	130202	57	100.00	KOSPI	화학	N	N	N	N	N	7090	210	2	3.05	293422020	41631	380.68	6890	7220	6870	8940	4820	6880	7048.16	0.95	9528	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	908	-12.53	0.50	12	0.33	-566.00	14054.00	12400	20220915	-42.82	5930	20230726	19.56	8810	-19.52	20230308	5930	19.56	20230726	12400	-42.82	20220915	5930	19.56	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
30	20230828	120200	57	100.00	KOSPI	화학	N	N	N	N	N	7110	230	2	3.34	278625850	39542	361.58	6890	7220	6870	8940	4820	6880	7046.33	0.95	8871	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	910	-12.56	0.51	12	0.31	-566.00	14054.00	12400	20220915	-42.66	5930	20230726	19.90	8810	-19.30	20230308	5930	19.90	20230726	12400	-42.66	20220915	5930	19.90	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
31	20230828	110200	57	100.00	KOSPI	화학	N	N	N	N	N	7140	260	2	3.78	253533610	36017	329.34	6890	7220	6870	8940	4820	6880	7039.28	0.95	8513	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	914	-12.61	0.51	12	0.28	-566.00	14054.00	12400	20220915	-42.42	5930	20230726	20.40	8810	-18.96	20230308	5930	20.40	20230726	12400	-42.42	20220915	5930	20.40	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
32	20230828	100157	57	100.00	KOSPI	화학	N	N	N	N	N	7010	130	2	1.89	159462570	22817	208.64	6890	7160	6870	8940	4820	6880	6988.76	0.95	5619	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	897	-12.39	0.50	12	0.18	-566.00	14054.00	12400	20220915	-43.47	5930	20230726	18.21	8810	-20.43	20230308	5930	18.21	20230726	12400	-43.47	20220915	5930	18.21	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
33	20230828	090201	57	100.00	KOSPI	화학	N	N	N	N	N	6890	10	2	0.15	130910	19	0.17	6890	6890	6890	8940	4820	6880	6890.00	0.95	-2	7126	7002	6916	6792	6706	6960	6750	64	2060	500	4670	10	1	12800000	882	-12.17	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.44	5930	20230726	16.19	8810	-21.79	20230308	5930	16.19	20230726	12400	-44.44	20220915	5930	16.19	20230726	0.36	N	004910	500	64 억	122082	N	N	0	N	N
34	20230825	160200	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-90	5	-1.29	75923650	10913	47.72	7030	7040	6830	9060	4880	6970	6957.64	0.96	-933	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	881	-12.16	0.49	12	0.09	-566.00	14054.00	12400	20220915	-44.52	5930	20230726	16.02	8810	-21.91	20230308	5930	16.02	20230726	12400	-44.52	20220915	5930	16.02	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
35	20230825	150159	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	72935530	10479	45.82	7030	7040	6830	9060	4880	6970	6960.16	0.96	-949	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.08	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
36	20230825	140159	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-50	5	-0.72	72611040	10432	45.61	7030	7040	6830	9060	4880	6970	6960.41	0.96	-939	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	886	-12.23	0.49	12	0.08	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
37	20230825	130200	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	64631470	9274	40.55	7030	7040	6830	9060	4880	6970	6969.10	0.96	-1073	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
38	20230825	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	61841990	8869	38.78	7030	7040	6830	9060	4880	6970	6972.83	0.96	-770	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
39	20230825	110200	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	61132480	8766	38.33	7030	7040	6830	9060	4880	6970	6973.82	0.96	-731	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
40	20230825	100200	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-40	5	-0.57	52819800	7557	33.04	7030	7040	6900	9060	4880	6970	6989.52	0.96	-483	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	887	-12.24	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
41	20230825	090159	57	100.00	KOSPI	화학	N	N	N	N	N	7020	50	2	0.72	3336490	477	2.09	7030	7030	6970	9060	4880	6970	6994.74	0.96	-294	7183	7076	6953	6846	6723	7015	6785	64	2090	500	4730	10	1	12800000	899	-12.40	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.39	5930	20230726	18.38	8810	-20.32	20230308	5930	18.38	20230726	12400	-43.39	20220915	5930	18.38	20230726	0.37	N	004910	500	64 억	123034	N	N	2	N	N
42	20230824	160158	57	100.00	KOSPI	화학	N	N	N	N	N	6970	-30	5	-0.43	157294070	22714	17.63	7000	7060	6830	9100	4900	7000	6924.58	0.99	-3454	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	892	-12.31	0.50	12	0.18	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
43	20230824	150158	57	100.00	KOSPI	화학	N	N	N	N	N	6890	-110	5	-1.57	147210670	21257	16.50	7000	7060	6830	9100	4900	7000	6924.86	0.99	-3212	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	882	-12.17	0.49	12	0.17	-566.00	14054.00	12400	20220915	-44.44	5930	20230726	16.19	8810	-21.79	20230308	5930	16.19	20230726	12400	-44.44	20220915	5930	16.19	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
44	20230824	140159	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-120	5	-1.71	136974310	19770	15.35	7000	7060	6830	9100	4900	7000	6927.95	0.99	-3204	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	881	-12.16	0.49	12	0.15	-566.00	14054.00	12400	20220915	-44.52	5930	20230726	16.02	8810	-21.91	20230308	5930	16.02	20230726	12400	-44.52	20220915	5930	16.02	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
45	20230824	130159	57	100.00	KOSPI	화학	N	N	N	N	N	6880	-120	5	-1.71	127339420	18369	14.26	7000	7060	6830	9100	4900	7000	6931.85	0.99	-3077	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	881	-12.16	0.49	12	0.14	-566.00	14054.00	12400	20220915	-44.52	5930	20230726	16.02	8810	-21.91	20230308	5930	16.02	20230726	12400	-44.52	20220915	5930	16.02	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
46	20230824	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6850	-150	5	-2.14	113753910	16385	12.72	7000	7060	6830	9100	4900	7000	6942.14	0.99	-3082	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	877	-12.10	0.49	12	0.13	-566.00	14054.00	12400	20220915	-44.76	5930	20230726	15.51	8810	-22.25	20230308	5930	15.51	20230726	12400	-44.76	20220915	5930	15.51	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
47	20230824	110158	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-80	5	-1.14	77651640	11134	8.64	7000	7060	6830	9100	4900	7000	6974.00	0.99	-2762	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	886	-12.23	0.49	12	0.09	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
48	20230824	100159	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-90	5	-1.29	64708830	9262	7.19	7000	7060	6830	9100	4900	7000	6986.31	0.99	-2922	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	884	-12.21	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.27	5930	20230726	16.53	8810	-21.57	20230308	5930	16.53	20230726	12400	-44.27	20220915	5930	16.53	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
49	20230824	090158	57	100.00	KOSPI	화학	N	N	N	N	N	7050	50	2	0.71	18342930	2618	2.03	7000	7060	6980	9100	4900	7000	7006.78	0.99	-460	7433	7216	7083	6866	6733	7150	6800	64	2100	500	4760	10	1	12800000	902	-12.46	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.15	5930	20230726	18.89	8810	-19.98	20230308	5930	18.89	20230726	12400	-43.15	20220915	5930	18.89	20230726	0.37	N	004910	500	64 억	126492	N	N	2	N	N
50	20230823	160157	57	100.00	KOSPI	화학	N	N	N	N	N	7000	50	2	0.72	902855170	126944	384.28	7060	7300	6950	9030	4870	6950	7112.27	1.06	-14207	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	896	-12.37	0.50	12	0.99	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.37	N	004910	500	64 억	135645	N	N	2	N	N
51	20230823	150158	57	100.00	KOSPI	화학	N	N	N	N	N	7000	50	2	0.72	886416830	124595	377.17	7060	7300	6950	9030	4870	6950	7114.39	1.06	-13995	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	896	-12.37	0.50	12	0.97	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
52	20230823	140159	57	100.00	KOSPI	화학	N	N	N	N	N	7070	120	2	1.73	816947370	114695	347.20	7060	7300	6950	9030	4870	6950	7122.78	1.06	-12826	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	905	-12.49	0.50	12	0.90	-566.00	14054.00	12400	20220915	-42.98	5930	20230726	19.22	8810	-19.75	20230308	5930	19.22	20230726	12400	-42.98	20220915	5930	19.22	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
53	20230823	130158	57	100.00	KOSPI	화학	N	N	N	N	N	7070	120	2	1.73	798291990	112059	339.22	7060	7300	6950	9030	4870	6950	7123.85	1.06	-11957	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	905	-12.49	0.50	12	0.88	-566.00	14054.00	12400	20220915	-42.98	5930	20230726	19.22	8810	-19.75	20230308	5930	19.22	20230726	12400	-42.98	20220915	5930	19.22	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
54	20230823	120159	57	100.00	KOSPI	화학	N	N	N	N	N	7100	150	2	2.16	736576680	103289	312.67	7060	7300	6950	9030	4870	6950	7131.22	1.06	-7648	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	909	-12.54	0.51	12	0.81	-566.00	14054.00	12400	20220915	-42.74	5930	20230726	19.73	8810	-19.41	20230308	5930	19.73	20230726	12400	-42.74	20220915	5930	19.73	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
55	20230823	110158	57	100.00	KOSPI	화학	N	N	N	N	N	7050	100	2	1.44	676665570	94818	287.03	7060	7300	6950	9030	4870	6950	7136.47	1.06	-6089	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	902	-12.46	0.50	12	0.74	-566.00	14054.00	12400	20220915	-43.15	5930	20230726	18.89	8810	-19.98	20230308	5930	18.89	20230726	12400	-43.15	20220915	5930	18.89	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
56	20230823	100158	57	100.00	KOSPI	화학	N	N	N	N	N	7140	190	2	2.73	524150140	73290	221.86	7060	7300	6950	9030	4870	6950	7151.73	1.06	-8422	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	914	-12.61	0.51	12	0.57	-566.00	14054.00	12400	20220915	-42.42	5930	20230726	20.40	8810	-18.96	20230308	5930	20.40	20230726	12400	-42.42	20220915	5930	20.40	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
57	20230823	090159	57	100.00	KOSPI	화학	N	N	N	N	N	7010	60	2	0.86	19507990	2764	8.37	7060	7060	7010	9030	4870	6950	7057.88	1.06	-1127	7156	7052	6896	6792	6636	7105	6845	64	2080	500	4720	10	1	12800000	897	-12.39	0.50	12	0.02	-566.00	14054.00	12400	20220915	-43.47	5930	20230726	18.21	8810	-20.43	20230308	5930	18.21	20230726	12400	-43.47	20220915	5930	18.21	20230726	0.37	N	004910	500	64 억	135645	N	N	3	N	N
58	20230822	160158	57	100.00	KOSPI	화학	N	N	N	N	N	6950	250	2	3.73	228405460	32952	154.18	6810	7000	6740	8710	4690	6700	6931.45	1.04	2399	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	890	-12.28	0.49	12	0.26	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.37	N	004910	500	64 억	132524	N	N	3	N	N
59	20230822	150157	57	100.00	KOSPI	화학	N	N	N	N	N	6940	240	2	3.58	208308710	30044	140.58	6810	7000	6740	8710	4690	6700	6933.45	1.04	1071	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	888	-12.26	0.49	12	0.23	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
60	20230822	140158	57	100.00	KOSPI	화학	N	N	N	N	N	6950	250	2	3.73	193802390	27955	130.80	6810	7000	6740	8710	4690	6700	6932.66	1.04	1054	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	890	-12.28	0.49	12	0.22	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
61	20230822	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6990	290	2	4.33	154688110	22342	104.54	6810	7000	6740	8710	4690	6700	6923.65	1.04	1505	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	895	-12.35	0.50	12	0.17	-566.00	14054.00	12400	20220915	-43.63	5930	20230726	17.88	8810	-20.66	20230308	5930	17.88	20230726	12400	-43.63	20220915	5930	17.88	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
62	20230822	120156	57	100.00	KOSPI	화학	N	N	N	N	N	6980	280	2	4.18	110267110	15982	74.78	6810	6990	6740	8710	4690	6700	6899.46	1.04	425	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	893	-12.33	0.50	12	0.12	-566.00	14054.00	12400	20220915	-43.71	5930	20230726	17.71	8810	-20.77	20230308	5930	17.71	20230726	12400	-43.71	20220915	5930	17.71	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
63	20230822	110158	57	100.00	KOSPI	화학	N	N	N	N	N	6880	180	2	2.69	37231390	5459	25.54	6810	6920	6740	8710	4690	6700	6820.19	1.04	-1972	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	881	-12.16	0.49	12	0.04	-566.00	14054.00	12400	20220915	-44.52	5930	20230726	16.02	8810	-21.91	20230308	5930	16.02	20230726	12400	-44.52	20220915	5930	16.02	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
64	20230822	100156	57	100.00	KOSPI	화학	N	N	N	N	N	6820	120	2	1.79	27752400	4074	19.06	6810	6920	6740	8710	4690	6700	6812.08	1.04	-1996	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	873	-12.05	0.49	12	0.03	-566.00	14054.00	12400	20220915	-45.00	5930	20230726	15.01	8810	-22.59	20230308	5930	15.01	20230726	12400	-45.00	20220915	5930	15.01	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
65	20230822	090157	57	100.00	KOSPI	화학	N	N	N	N	N	6910	210	2	3.13	2504180	367	1.72	6810	6920	6810	8710	4690	6700	6823.38	1.04	-82	6886	6792	6696	6602	6506	6745	6555	64	2010	500	4550	10	1	12800000	884	-12.21	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.27	5930	20230726	16.53	8810	-21.57	20230308	5930	16.53	20230726	12400	-44.27	20220915	5930	16.53	20230726	0.37	N	004910	500	64 억	132524	N	N	5	N	N
66	20230821	160156	57	100.00	KOSPI	화학	N	N	N	N	N	6700	30	2	0.45	142439450	21372	247.22	6710	6790	6600	8670	4670	6670	6664.77	1.00	2846	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	858	-11.84	0.48	12	0.17	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
67	20230821	150157	57	100.00	KOSPI	화학	N	N	N	N	N	6760	90	2	1.35	137677010	20663	239.02	6710	6790	6600	8670	4670	6670	6662.97	1.00	2959	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	865	-11.94	0.48	12	0.16	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
68	20230821	140158	57	100.00	KOSPI	화학	N	N	N	N	N	6750	80	2	1.20	125316600	18831	217.83	6710	6790	6600	8670	4670	6670	6654.80	1.00	3418	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	864	-11.93	0.48	12	0.15	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
69	20230821	130159	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-10	5	-0.15	116350890	17498	202.41	6710	6790	6600	8670	4670	6670	6649.38	1.00	3687	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	852	-11.77	0.47	12	0.14	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
70	20230821	120159	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-10	5	-0.15	114026450	17149	198.37	6710	6790	6600	8670	4670	6670	6649.16	1.00	3958	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	852	-11.77	0.47	12	0.13	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
71	20230821	110158	57	100.00	KOSPI	화학	N	N	N	N	N	6670	0	3	0.00	36404360	5438	62.90	6710	6790	6610	8670	4670	6670	6694.44	1.00	-1659	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	854	-11.78	0.47	12	0.04	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
72	20230821	100157	57	100.00	KOSPI	화학	N	N	N	N	N	6720	50	2	0.75	28480100	4259	49.27	6710	6730	6610	8670	4670	6670	6687.04	1.00	-1710	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	860	-11.87	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.81	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	12400	-45.81	20220915	5930	13.32	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
73	20230821	090200	57	100.00	KOSPI	화학	N	N	N	N	N	6710	40	2	0.60	100650	15	0.17	6710	6710	6710	8670	4670	6670	6710.00	1.00	-2	7016	6842	6756	6582	6496	6800	6540	64	2000	500	4530	10	1	12800000	859	-11.86	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.89	5930	20230726	13.15	8810	-23.84	20230308	5930	13.15	20230726	12400	-45.89	20220915	5930	13.15	20230726	0.37	N	004910	500	64 억	127619	N	N	5	N	N
74	20230818	160158	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-260	5	-3.75	58396480	8645	29.82	6930	6930	6670	9000	4860	6930	6754.94	1.01	-1498	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	854	-11.78	0.47	12	0.07	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.37	N	004910	500	64 억	129055	N	N	5	N	N
75	20230818	150157	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-210	5	-3.03	34912790	5142	17.74	6930	6930	6700	9000	4860	6930	6789.73	1.01	-1344	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	860	-11.87	0.48	12	0.04	-566.00	14054.00	12400	20220915	-45.81	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	12400	-45.81	20220915	5930	13.32	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
76	20230818	140158	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-170	5	-2.45	23522540	3448	11.89	6930	6930	6750	9000	4860	6930	6822.08	1.01	-570	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	865	-11.94	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
77	20230818	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6760	-170	5	-2.45	21366140	3130	10.80	6930	6930	6760	9000	4860	6930	6826.24	1.01	-409	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	865	-11.94	0.48	12	0.02	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
78	20230818	120204	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-110	5	-1.59	19282860	2822	9.73	6930	6930	6760	9000	4860	6930	6833.05	1.01	-409	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	873	-12.05	0.49	12	0.02	-566.00	14054.00	12400	20220915	-45.00	5930	20230726	15.01	8810	-22.59	20230308	5930	15.01	20230726	12400	-45.00	20220915	5930	15.01	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
79	20230818	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6800	-130	5	-1.88	14513600	2119	7.31	6930	6930	6790	9000	4860	6930	6849.27	1.01	-259	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	870	-12.01	0.48	12	0.02	-566.00	14054.00	12400	20220915	-45.16	5930	20230726	14.67	8810	-22.81	20230308	5930	14.67	20230726	12400	-45.16	20220915	5930	14.67	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
80	20230818	100158	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-110	5	-1.59	9316960	1357	4.68	6930	6930	6800	9000	4860	6930	6865.85	1.01	-191	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	873	-12.05	0.49	12	0.01	-566.00	14054.00	12400	20220915	-45.00	5930	20230726	15.01	8810	-22.59	20230308	5930	15.01	20230726	12400	-45.00	20220915	5930	15.01	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
81	20230818	090158	57	100.00	KOSPI	화학	N	N	N	N	N	6930	0	3	0.00	672140	97	0.33	6930	6930	6920	9000	4860	6930	6929.28	1.01	-67	7283	7106	6873	6696	6463	7195	6785	64	2070	500	4710	10	1	12800000	887	-12.24	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	129055	N	N	14	N	N
82	20230817	160158	57	100.00	KOSPI	화학	N	N	N	N	N	6930	90	2	1.32	197509270	28981	122.31	6800	7050	6640	8890	4790	6840	6815.13	1.02	-2524	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	887	-12.24	0.49	12	0.23	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	130406	N	N	14	N	N
83	20230817	150158	57	100.00	KOSPI	화학	N	N	N	N	N	6930	90	2	1.32	187506360	27536	116.21	6800	7050	6640	8890	4790	6840	6809.50	1.02	-1988	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	887	-12.24	0.49	12	0.22	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
84	20230817	140157	57	100.00	KOSPI	화학	N	N	N	N	N	6920	80	2	1.17	164982470	24274	102.44	6800	7050	6640	8890	4790	6840	6796.67	1.02	-1621	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	886	-12.23	0.49	12	0.19	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
85	20230817	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-110	5	-1.61	94995690	14056	59.32	6800	7050	6640	8890	4790	6840	6758.37	1.02	-2161	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	861	-11.89	0.48	12	0.11	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
86	20230817	120157	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-110	5	-1.61	82072490	12128	51.18	6800	7050	6640	8890	4790	6840	6767.19	1.02	-2855	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	861	-11.89	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
87	20230817	110157	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-190	5	-2.78	73083760	10788	45.53	6800	7050	6640	8890	4790	6840	6774.54	1.02	-2999	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	851	-11.75	0.47	12	0.08	-566.00	14054.00	12400	20220915	-46.37	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
88	20230817	100157	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-160	5	-2.34	41243210	6014	25.38	6800	7050	6640	8890	4790	6840	6857.87	1.02	-2196	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	855	-11.80	0.48	12	0.05	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
89	20230817	090157	57	100.00	KOSPI	화학	N	N	N	N	N	7040	200	2	2.92	25274560	3653	15.42	6800	7050	6720	8890	4790	6840	6918.85	1.02	-889	7046	6942	6736	6632	6426	6995	6685	64	2050	500	4650	10	1	12800000	901	-12.44	0.50	12	0.03	-566.00	14054.00	12400	20220915	-43.23	5930	20230726	18.72	8810	-20.09	20230308	5930	18.72	20230726	12400	-43.23	20220915	5930	18.72	20230726	0.37	N	004910	500	64 억	130406	N	N	1	N	N
90	20230816	160157	57	100.00	KOSPI	화학	N	N	N	N	N	6840	-30	5	-0.44	156816140	23564	173.70	6790	6840	6530	8930	4810	6870	6654.90	1.04	-3665	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	876	-12.08	0.49	12	0.18	-566.00	14054.00	12400	20220915	-44.84	5930	20230726	15.35	8810	-22.36	20230308	5930	15.35	20230726	12400	-44.84	20220915	5930	15.35	20230726	0.37	N	004910	500	64 억	133522	N	N	1	N	N
91	20230816	150156	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-170	5	-2.47	133563450	20119	148.30	6790	6800	6530	8930	4810	6870	6638.67	1.04	-2953	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	858	-11.84	0.48	12	0.16	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
92	20230816	140156	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-230	5	-3.35	126165130	19013	140.15	6790	6800	6530	8930	4810	6870	6635.73	1.04	-2904	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	850	-11.73	0.47	12	0.15	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
93	20230816	130158	57	100.00	KOSPI	화학	N	N	N	N	N	6690	-180	5	-2.62	113866550	17160	126.49	6790	6800	6530	8930	4810	6870	6635.58	1.04	-2754	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	856	-11.82	0.48	12	0.13	-566.00	14054.00	12400	20220915	-46.05	5930	20230726	12.82	8810	-24.06	20230308	5930	12.82	20230726	12400	-46.05	20220915	5930	12.82	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
94	20230816	120158	57	100.00	KOSPI	화학	N	N	N	N	N	6660	-210	5	-3.06	108638100	16377	120.72	6790	6800	6530	8930	4810	6870	6633.58	1.04	-2638	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	852	-11.77	0.47	12	0.13	-566.00	14054.00	12400	20220915	-46.29	5930	20230726	12.31	8810	-24.40	20230308	5930	12.31	20230726	12400	-46.29	20220915	5930	12.31	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
95	20230816	110158	57	100.00	KOSPI	화학	N	N	N	N	N	6620	-250	5	-3.64	81596320	12289	90.59	6790	6800	6530	8930	4810	6870	6639.79	1.04	-2592	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	847	-11.70	0.47	12	0.10	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
96	20230816	100157	57	100.00	KOSPI	화학	N	N	N	N	N	6610	-260	5	-3.78	46709750	6991	51.53	6790	6800	6600	8930	4810	6870	6681.41	1.04	-2044	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	846	-11.68	0.47	12	0.05	-566.00	14054.00	12400	20220915	-46.69	5930	20230726	11.47	8810	-24.97	20230308	5930	11.47	20230726	12400	-46.69	20220915	5930	11.47	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
97	20230816	090156	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-80	5	-1.16	5872950	868	6.40	6790	6800	6750	8930	4810	6870	6766.07	1.04	-714	7016	6942	6886	6812	6756	6915	6785	64	2060	500	4670	10	1	12800000	869	-12.00	0.48	12	0.01	-566.00	14054.00	12400	20220915	-45.24	5930	20230726	14.50	8810	-22.93	20230308	5930	14.50	20230726	12400	-45.24	20220915	5930	14.50	20230726	0.37	N	004910	500	64 억	133522	N	N	2	N	N
98	20230814	160156	57	100.00	KOSPI	화학	N	N	N	N	N	6870	-80	5	-1.15	63891720	9274	54.19	6920	6960	6830	9030	4870	6950	6889.34	1.06	-2567	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	879	-12.14	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.60	5930	20230726	15.85	8810	-22.02	20230308	5930	15.85	20230726	12400	-44.60	20220915	5930	15.85	20230726	0.39	N	004910	500	64 억	136035	N	N	2	N	N
99	20230814	150155	57	100.00	KOSPI	화학	N	N	N	N	N	6870	-80	5	-1.15	59947510	8698	50.82	6920	6960	6840	9030	4870	6950	6892.10	1.06	-2438	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	879	-12.14	0.49	12	0.07	-566.00	14054.00	12400	20220915	-44.60	5930	20230726	15.85	8810	-22.02	20230308	5930	15.85	20230726	12400	-44.60	20220915	5930	15.85	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
100	20230814	140155	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-50	5	-0.72	53858840	7811	45.64	6920	6960	6850	9030	4870	6950	6895.26	1.06	-2438	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	883	-12.19	0.49	12	0.06	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
101	20230814	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-30	5	-0.43	24350510	3518	20.56	6920	6960	6890	9030	4870	6950	6921.69	1.06	-2232	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	886	-12.23	0.49	12	0.03	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
102	20230814	120155	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-20	5	-0.29	10359440	1494	8.73	6920	6960	6900	9030	4870	6950	6934.03	1.06	-800	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	887	-12.24	0.49	12	0.01	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
103	20230814	110155	57	100.00	KOSPI	화학	N	N	N	N	N	6950	0	3	0.00	4421440	637	3.72	6920	6960	6900	9030	4870	6950	6941.04	1.06	-411	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	890	-12.28	0.49	12	0.00	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
104	20230814	100155	57	100.00	KOSPI	화학	N	N	N	N	N	6960	10	2	0.14	3888090	560	3.27	6920	6960	6900	9030	4870	6950	6943.02	1.06	-388	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	891	-12.30	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.87	5930	20230726	17.37	8810	-21.00	20230308	5930	17.37	20230726	12400	-43.87	20220915	5930	17.37	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
105	20230814	090156	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-30	5	-0.43	96880	14	0.08	6920	6920	6920	9030	4870	6950	6920.00	1.06	-14	7143	7046	6973	6876	6803	7095	6925	64	2080	500	4720	10	1	12800000	886	-12.23	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.39	N	004910	500	64 억	136035	N	N	4	N	N
106	20230811	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6950	50	2	0.72	119624170	17114	132.16	6900	7070	6900	8970	4830	6900	6989.84	1.05	1468	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	890	-12.28	0.49	12	0.13	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
107	20230811	150153	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	94947430	13565	104.76	6900	7070	6900	8970	4830	6900	6999.44	1.05	1279	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	896	-12.37	0.50	12	0.11	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
108	20230811	140154	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	92224300	13175	101.75	6900	7070	6900	8970	4830	6900	6999.95	1.05	1225	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	896	-12.37	0.50	12	0.10	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
109	20230811	130153	57	100.00	KOSPI	화학	N	N	N	N	N	7010	110	2	1.59	80885870	11551	89.20	6900	7070	6900	8970	4830	6900	7002.50	1.05	1244	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	897	-12.39	0.50	12	0.09	-566.00	14054.00	12400	20220915	-43.47	5930	20230726	18.21	8810	-20.43	20230308	5930	18.21	20230726	12400	-43.47	20220915	5930	18.21	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
110	20230811	120154	57	100.00	KOSPI	화학	N	N	N	N	N	7020	120	2	1.74	68046370	9717	75.04	6900	7070	6900	8970	4830	6900	7002.82	1.05	917	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	899	-12.40	0.50	12	0.08	-566.00	14054.00	12400	20220915	-43.39	5930	20230726	18.38	8810	-20.32	20230308	5930	18.38	20230726	12400	-43.39	20220915	5930	18.38	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
111	20230811	110153	57	100.00	KOSPI	화학	N	N	N	N	N	7030	130	2	1.88	51751420	7390	57.07	6900	7070	6900	8970	4830	6900	7002.90	1.05	859	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	900	-12.42	0.50	12	0.06	-566.00	14054.00	12400	20220915	-43.31	5930	20230726	18.55	8810	-20.20	20230308	5930	18.55	20230726	12400	-43.31	20220915	5930	18.55	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
112	20230811	100153	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	32148710	4596	35.49	6900	7070	6900	8970	4830	6900	6994.93	1.05	971	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	896	-12.37	0.50	12	0.04	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
113	20230811	090154	57	100.00	KOSPI	화학	N	N	N	N	N	7000	100	2	1.45	685300	99	0.76	6900	7000	6900	8970	4830	6900	6922.22	1.05	-2	7060	6980	6920	6840	6780	6950	6810	64	2070	500	4690	10	1	12800000	896	-12.37	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.55	5930	20230726	18.04	8810	-20.54	20230308	5930	18.04	20230726	12400	-43.55	20220915	5930	18.04	20230726	0.41	N	004910	500	64 억	134918	N	N	4	N	N
114	20230810	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	89075800	12881	28.65	6970	7000	6860	9060	4880	6970	6915.29	1.10	-3639	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.10	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.41	N	004910	500	64 억	140440	N	N	4	N	N
115	20230810	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6930	-40	5	-0.57	72967750	10548	23.46	6970	7000	6860	9060	4880	6970	6917.69	1.10	-3630	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	887	-12.24	0.49	12	0.08	-566.00	14054.00	12400	20220915	-44.11	5930	20230726	16.86	8810	-21.34	20230308	5930	16.86	20230726	12400	-44.11	20220915	5930	16.86	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
116	20230810	140153	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-20	5	-0.29	51250220	7404	16.47	6970	7000	6860	9060	4880	6970	6921.96	1.10	-3644	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	890	-12.28	0.49	12	0.06	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
117	20230810	130151	57	100.00	KOSPI	화학	N	N	N	N	N	6970	0	3	0.00	46014230	6651	14.79	6970	7000	6860	9060	4880	6970	6918.39	1.10	-4118	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	892	-12.31	0.50	12	0.05	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
118	20230810	120152	57	100.00	KOSPI	화학	N	N	N	N	N	6940	-30	5	-0.43	40020780	5787	12.87	6970	7000	6860	9060	4880	6970	6915.64	1.10	-4128	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	888	-12.26	0.49	12	0.05	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
119	20230810	110153	57	100.00	KOSPI	화학	N	N	N	N	N	6950	-20	5	-0.29	35605560	5151	11.46	6970	7000	6860	9060	4880	6970	6912.36	1.10	-3887	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	890	-12.28	0.49	12	0.04	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
120	20230810	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6900	-70	5	-1.00	19361010	2802	6.23	6970	7000	6860	9060	4880	6970	6909.71	1.10	-2521	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	883	-12.19	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
121	20230810	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6990	20	2	0.29	1394180	200	0.44	6970	7000	6940	9060	4880	6970	6970.90	1.10	-99	7290	7130	6950	6790	6610	7210	6870	64	2090	500	4730	10	1	12800000	895	-12.35	0.50	12	0.00	-566.00	14054.00	12400	20220915	-43.63	5930	20230726	17.88	8810	-20.66	20230308	5930	17.88	20230726	12400	-43.63	20220915	5930	17.88	20230726	0.41	N	004910	500	64 억	140440	N	N	2	N	N
122	20230809	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6970	220	2	3.26	313434960	44958	213.60	6770	7110	6770	8770	4730	6750	6971.73	1.08	1225	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	892	-12.31	0.50	12	0.35	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.42	N	004910	500	64 억	138749	N	N	2	N	N
123	20230809	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6970	220	2	3.26	297162250	42615	202.47	6770	7110	6770	8770	4730	6750	6973.18	1.08	903	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	892	-12.31	0.50	12	0.33	-566.00	14054.00	12400	20220915	-43.79	5930	20230726	17.54	8810	-20.89	20230308	5930	17.54	20230726	12400	-43.79	20220915	5930	17.54	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
124	20230809	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6940	190	2	2.81	275933890	39564	187.97	6770	7110	6770	8770	4730	6750	6974.37	1.08	966	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	888	-12.26	0.49	12	0.31	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
125	20230809	130153	57	100.00	KOSPI	화학	N	N	N	N	N	6910	160	2	2.37	216862320	31051	147.52	6770	7110	6770	8770	4730	6750	6984.07	1.08	1200	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	884	-12.21	0.49	12	0.24	-566.00	14054.00	12400	20220915	-44.27	5930	20230726	16.53	8810	-21.57	20230308	5930	16.53	20230726	12400	-44.27	20220915	5930	16.53	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
126	20230809	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6920	170	2	2.52	211048220	30208	143.52	6770	7110	6770	8770	4730	6750	6986.50	1.08	1314	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	886	-12.23	0.49	12	0.24	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
127	20230809	110154	57	100.00	KOSPI	화학	N	N	N	N	N	6900	150	2	2.22	207503910	29695	141.08	6770	7110	6770	8770	4730	6750	6987.84	1.08	1649	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	883	-12.19	0.49	12	0.23	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
128	20230809	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6920	170	2	2.52	172163720	24580	116.78	6770	7110	6770	8770	4730	6750	7004.22	1.08	1034	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	886	-12.23	0.49	12	0.19	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
129	20230809	090152	57	100.00	KOSPI	화학	N	N	N	N	N	6850	100	2	1.48	402710	59	0.28	6770	6880	6770	8770	4730	6750	6825.59	1.08	-38	7050	6900	6820	6670	6590	6860	6630	64	2020	500	4590	10	1	12800000	877	-12.10	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.76	5930	20230726	15.51	8810	-22.25	20230308	5930	15.51	20230726	12400	-44.76	20220915	5930	15.51	20230726	0.42	N	004910	500	64 억	138749	N	N	3	N	N
130	20230808	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6750	-200	5	-2.88	143518300	21035	68.02	6920	6970	6740	9030	4870	6950	6824.33	1.11	-3578	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	864	-11.93	0.48	12	0.16	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.42	N	004910	500	64 억	142272	N	N	3	N	N
131	20230808	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6820	-130	5	-1.87	136314050	19969	64.57	6920	6970	6740	9030	4870	6950	6826.28	1.11	-3059	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	873	-12.05	0.49	12	0.16	-566.00	14054.00	12400	20220915	-45.00	5930	20230726	15.01	8810	-22.59	20230308	5930	15.01	20230726	12400	-45.00	20220915	5930	15.01	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
132	20230808	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6850	-100	5	-1.44	95041430	13934	45.06	6920	6970	6740	9030	4870	6950	6820.83	1.11	-1741	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	877	-12.10	0.49	12	0.11	-566.00	14054.00	12400	20220915	-44.76	5930	20230726	15.51	8810	-22.25	20230308	5930	15.51	20230726	12400	-44.76	20220915	5930	15.51	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
133	20230808	130151	57	100.00	KOSPI	화학	N	N	N	N	N	6780	-170	5	-2.45	75347780	11033	35.68	6920	6970	6740	9030	4870	6950	6829.31	1.11	-1669	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	868	-11.98	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.32	5930	20230726	14.33	8810	-23.04	20230308	5930	14.33	20230726	12400	-45.32	20220915	5930	14.33	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
134	20230808	120151	57	100.00	KOSPI	화학	N	N	N	N	N	6790	-160	5	-2.30	60199750	8795	28.44	6920	6970	6750	9030	4870	6950	6844.77	1.11	-1446	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	869	-12.00	0.48	12	0.07	-566.00	14054.00	12400	20220915	-45.24	5930	20230726	14.50	8810	-22.93	20230308	5930	14.50	20230726	12400	-45.24	20220915	5930	14.50	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
135	20230808	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6800	-150	5	-2.16	54156370	7906	25.56	6920	6970	6750	9030	4870	6950	6850.03	1.11	-944	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	870	-12.01	0.48	12	0.06	-566.00	14054.00	12400	20220915	-45.16	5930	20230726	14.67	8810	-22.81	20230308	5930	14.67	20230726	12400	-45.16	20220915	5930	14.67	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
136	20230808	100152	57	100.00	KOSPI	화학	N	N	N	N	N	6910	-40	5	-0.58	20164020	2914	9.42	6920	6970	6850	9030	4870	6950	6919.70	1.11	-800	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	884	-12.21	0.49	12	0.02	-566.00	14054.00	12400	20220915	-44.27	5930	20230726	16.53	8810	-21.57	20230308	5930	16.53	20230726	12400	-44.27	20220915	5930	16.53	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
137	20230808	090152	57	100.00	KOSPI	화학	N	N	N	N	N	6920	-30	5	-0.43	62280	9	0.03	6920	6920	6920	9030	4870	6950	6920.00	1.11	-9	7150	7050	6900	6800	6650	7100	6850	64	2080	500	4720	10	1	12800000	886	-12.23	0.49	12	0.00	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.42	N	004910	500	64 억	142272	N	N	2	N	N
138	20230807	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6950	160	2	2.36	212734940	30810	192.17	6750	7000	6750	8820	4760	6790	6904.71	1.10	2440	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	890	-12.28	0.49	12	0.24	-566.00	14054.00	12400	20220915	-43.95	5930	20230726	17.20	8810	-21.11	20230308	5930	17.20	20230726	12400	-43.95	20220915	5930	17.20	20230726	0.42	N	004910	500	64 억	141021	N	N	2	N	N
139	20230807	150149	57	100.00	KOSPI	화학	N	N	N	N	N	6900	110	2	1.62	188799570	27358	170.64	6750	7000	6750	8820	4760	6790	6901.07	1.10	2740	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	883	-12.19	0.49	12	0.21	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
140	20230807	140152	57	100.00	KOSPI	화학	N	N	N	N	N	6880	90	2	1.33	177681450	25740	160.54	6750	7000	6750	8820	4760	6790	6902.93	1.10	2776	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	881	-12.16	0.49	12	0.20	-566.00	14054.00	12400	20220915	-44.52	5930	20230726	16.02	8810	-21.91	20230308	5930	16.02	20230726	12400	-44.52	20220915	5930	16.02	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
141	20230807	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6900	110	2	1.62	170655900	24717	154.16	6750	7000	6750	8820	4760	6790	6904.39	1.10	2795	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	883	-12.19	0.49	12	0.19	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
142	20230807	120150	57	100.00	KOSPI	화학	N	N	N	N	N	6940	150	2	2.21	168283500	24374	152.02	6750	7000	6750	8820	4760	6790	6904.22	1.10	2828	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	888	-12.26	0.49	12	0.19	-566.00	14054.00	12400	20220915	-44.03	5930	20230726	17.03	8810	-21.23	20230308	5930	17.03	20230726	12400	-44.03	20220915	5930	17.03	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
143	20230807	110149	57	100.00	KOSPI	화학	N	N	N	N	N	6900	110	2	1.62	150398700	21789	135.90	6750	7000	6750	8820	4760	6790	6902.51	1.10	2545	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	883	-12.19	0.49	12	0.17	-566.00	14054.00	12400	20220915	-44.35	5930	20230726	16.36	8810	-21.68	20230308	5930	16.36	20230726	12400	-44.35	20220915	5930	16.36	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
144	20230807	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6920	130	2	1.91	109802360	15886	99.08	6750	7000	6750	8820	4760	6790	6911.89	1.10	965	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	886	-12.23	0.49	12	0.12	-566.00	14054.00	12400	20220915	-44.19	5930	20230726	16.69	8810	-21.45	20230308	5930	16.69	20230726	12400	-44.19	20220915	5930	16.69	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
145	20230807	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6850	60	2	0.88	5090920	752	4.69	6750	6850	6750	8820	4760	6790	6769.84	1.10	25	6950	6870	6740	6660	6530	6910	6700	64	2030	500	4610	10	1	12800000	877	-12.10	0.49	12	0.01	-566.00	14054.00	12400	20220915	-44.76	5930	20230726	15.51	8810	-22.25	20230308	5930	15.51	20230726	12400	-44.76	20220915	5930	15.51	20230726	0.42	N	004910	500	64 억	141021	N	N	1	N	N
146	20230804	160151	57	100.00	KOSPI	화학	N	N	N	N	N	6790	30	2	0.44	108059370	16022	110.69	6700	6820	6610	8780	4740	6760	6744.43	1.12	-2724	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	869	-12.00	0.48	12	0.13	-566.00	14054.00	12400	20220915	-45.24	5930	20230726	14.50	8810	-22.93	20230308	5930	14.50	20230726	12400	-45.24	20220915	5930	14.50	20230726	0.43	N	004910	500	64 억	143272	N	N	1	N	N
147	20230804	150150	57	100.00	KOSPI	화학	N	N	N	N	N	6760	0	3	0.00	103836140	15399	106.38	6700	6820	6610	8780	4740	6760	6743.04	1.12	-2586	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	865	-11.94	0.48	12	0.12	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
148	20230804	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6770	10	2	0.15	97284860	14429	99.68	6700	6820	6610	8780	4740	6760	6742.31	1.12	-2356	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	867	-11.96	0.48	12	0.11	-566.00	14054.00	12400	20220915	-45.40	5930	20230726	14.17	8810	-23.16	20230308	5930	14.17	20230726	12400	-45.40	20220915	5930	14.17	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
149	20230804	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6800	40	2	0.59	78796140	11671	80.63	6700	6820	6660	8780	4740	6760	6751.45	1.12	-1829	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	870	-12.01	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.16	5930	20230726	14.67	8810	-22.81	20230308	5930	14.67	20230726	12400	-45.16	20220915	5930	14.67	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
150	20230804	120150	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-30	5	-0.44	28975130	4313	29.80	6700	6760	6660	8780	4740	6760	6718.09	1.12	-1841	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	861	-11.89	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
151	20230804	110150	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-30	5	-0.44	21686940	3230	22.31	6700	6760	6660	8780	4740	6760	6714.22	1.12	-1078	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	861	-11.89	0.48	12	0.03	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
152	20230804	100149	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-40	5	-0.59	12312090	1831	12.65	6700	6750	6660	8780	4740	6760	6724.24	1.12	-97	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	860	-11.87	0.48	12	0.01	-566.00	14054.00	12400	20220915	-45.81	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	12400	-45.81	20220915	5930	13.32	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
153	20230804	090149	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-60	5	-0.89	402300	60	0.41	6700	6750	6700	8780	4740	6760	6705.00	1.12	-37	6920	6840	6700	6620	6480	6880	6660	64	2020	500	4590	10	1	12800000	858	-11.84	0.48	12	0.00	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.43	N	004910	500	64 억	143272	N	N	2	N	N
154	20230803	160149	57	100.00	KOSPI	화학	N	N	N	N	N	6760	20	2	0.30	96641890	14465	54.06	6650	6780	6560	8760	4720	6740	6681.08	1.15	-4302	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	865	-11.94	0.48	12	0.11	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.39	N	004910	500	64 억	147542	N	N	2	N	N
155	20230803	150151	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-40	5	-0.59	80993820	12149	45.40	6650	6780	6560	8760	4720	6740	6666.71	1.15	-4214	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	858	-11.84	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
156	20230803	140147	57	100.00	KOSPI	화학	N	N	N	N	N	6690	-50	5	-0.74	77998380	11702	43.73	6650	6780	6560	8760	4720	6740	6665.39	1.15	-3962	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	856	-11.82	0.48	12	0.09	-566.00	14054.00	12400	20220915	-46.05	5930	20230726	12.82	8810	-24.06	20230308	5930	12.82	20230726	12400	-46.05	20220915	5930	12.82	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
157	20230803	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6720	-20	5	-0.30	73832570	11080	41.41	6650	6780	6560	8760	4720	6740	6663.59	1.15	-3644	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	860	-11.87	0.48	12	0.09	-566.00	14054.00	12400	20220915	-45.81	5930	20230726	13.32	8810	-23.72	20230308	5930	13.32	20230726	12400	-45.81	20220915	5930	13.32	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
158	20230803	120149	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-60	5	-0.89	68673560	10308	38.52	6650	6780	6560	8760	4720	6740	6662.16	1.15	-3117	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	855	-11.80	0.48	12	0.08	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
159	20230803	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6640	-100	5	-1.48	58208280	8736	32.65	6650	6780	6560	8760	4720	6740	6663.04	1.15	-2370	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	850	-11.73	0.47	12	0.07	-566.00	14054.00	12400	20220915	-46.45	5930	20230726	11.97	8810	-24.63	20230308	5930	11.97	20230726	12400	-46.45	20220915	5930	11.97	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
160	20230803	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6750	10	2	0.15	36698130	5511	20.59	6650	6780	6560	8760	4720	6740	6659.07	1.15	-992	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	864	-11.93	0.48	12	0.04	-566.00	14054.00	12400	20220915	-45.56	5930	20230726	13.83	8810	-23.38	20230308	5930	13.83	20230726	12400	-45.56	20220915	5930	13.83	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
161	20230803	090149	57	100.00	KOSPI	화학	N	N	N	N	N	6650	-90	5	-1.34	2500400	376	1.41	6650	6650	6650	8760	4720	6740	6650.00	1.15	0	6986	6862	6656	6532	6326	6760	6430	64	2020	500	4580	10	1	12800000	851	-11.75	0.47	12	0.00	-566.00	14054.00	12400	20220915	-46.37	5930	20230726	12.14	8810	-24.52	20230308	5930	12.14	20230726	12400	-46.37	20220915	5930	12.14	20230726	0.39	N	004910	500	64 억	147542	N	N	3	N	N
162	20230802	160149	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-20	5	-0.30	177013440	26353	42.33	6770	6780	6450	8780	4740	6760	6717.01	1.22	-9273	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	863	-11.91	0.48	12	0.21	-566.00	14054.00	12400	20220915	-45.65	5930	20230726	13.66	8810	-23.50	20230308	5930	13.66	20230726	12400	-45.65	20220915	5930	13.66	20230726	0.40	N	004910	500	64 억	155741	N	N	3	N	N
163	20230802	150149	57	100.00	KOSPI	화학	N	N	N	N	N	6730	-30	5	-0.44	172249670	25644	41.19	6770	6780	6450	8780	4740	6760	6716.96	1.22	-8805	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	861	-11.89	0.48	12	0.20	-566.00	14054.00	12400	20220915	-45.73	5930	20230726	13.49	8810	-23.61	20230308	5930	13.49	20230726	12400	-45.73	20220915	5930	13.49	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
164	20230802	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6680	-80	5	-1.18	158447530	23596	37.90	6770	6780	6450	8780	4740	6760	6715.02	1.22	-8605	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	855	-11.80	0.48	12	0.18	-566.00	14054.00	12400	20220915	-46.13	5930	20230726	12.65	8810	-24.18	20230308	5930	12.65	20230726	12400	-46.13	20220915	5930	12.65	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
165	20230802	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6700	-60	5	-0.89	154396720	22987	36.92	6770	6780	6450	8780	4740	6760	6716.70	1.22	-8789	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	858	-11.84	0.48	12	0.18	-566.00	14054.00	12400	20220915	-45.97	5930	20230726	12.98	8810	-23.95	20230308	5930	12.98	20230726	12400	-45.97	20220915	5930	12.98	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
166	20230802	120148	57	100.00	KOSPI	화학	N	N	N	N	N	6740	-20	5	-0.30	132612040	19752	31.72	6770	6780	6450	8780	4740	6760	6713.85	1.22	-8042	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	863	-11.91	0.48	12	0.15	-566.00	14054.00	12400	20220915	-45.65	5930	20230726	13.66	8810	-23.50	20230308	5930	13.66	20230726	12400	-45.65	20220915	5930	13.66	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
167	20230802	110148	57	100.00	KOSPI	화학	N	N	N	N	N	6760	0	3	0.00	103992190	15492	24.88	6770	6780	6450	8780	4740	6760	6712.64	1.22	-5724	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	865	-11.94	0.48	12	0.12	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
168	20230802	100149	57	100.00	KOSPI	화학	N	N	N	N	N	6670	-90	5	-1.33	54872600	8193	13.16	6770	6780	6450	8780	4740	6760	6697.50	1.22	-2393	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	854	-11.78	0.47	12	0.06	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
169	20230802	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6780	20	2	0.30	16153390	2389	3.84	6770	6780	6760	8780	4740	6760	6761.57	1.22	-2275	7073	6916	6613	6456	6153	6995	6535	64	2020	500	4590	10	1	12800000	868	-11.98	0.48	12	0.02	-566.00	14054.00	12400	20220915	-45.32	5930	20230726	14.33	8810	-23.04	20230308	5930	14.33	20230726	12400	-45.32	20220915	5930	14.33	20230726	0.40	N	004910	500	64 억	155741	N	N	2	N	N
170	20230801	160149	57	100.00	KOSPI	화학	N	N	N	N	N	6760	440	2	6.96	410292720	62261	520.32	6530	6770	6310	8210	4430	6320	6589.86	1.22	612	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	865	-11.94	0.48	12	0.49	-566.00	14054.00	12400	20220915	-45.48	5930	20230726	14.00	8810	-23.27	20230308	5930	14.00	20230726	12400	-45.48	20220915	5930	14.00	20230726	0.40	N	004910	500	64 억	156236	N	N	2	N	N
171	20230801	150147	57	100.00	KOSPI	화학	N	N	N	N	N	6670	350	2	5.54	304354680	46518	388.75	6530	6760	6310	8210	4430	6320	6542.73	1.22	-721	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	854	-11.78	0.47	12	0.36	-566.00	14054.00	12400	20220915	-46.21	5930	20230726	12.48	8810	-24.29	20230308	5930	12.48	20230726	12400	-46.21	20220915	5930	12.48	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
172	20230801	140150	57	100.00	KOSPI	화학	N	N	N	N	N	6620	300	2	4.75	263359950	40343	337.15	6530	6760	6310	8210	4430	6320	6528.02	1.22	-1230	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	847	-11.70	0.47	12	0.32	-566.00	14054.00	12400	20220915	-46.61	5930	20230726	11.64	8810	-24.86	20230308	5930	11.64	20230726	12400	-46.61	20220915	5930	11.64	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
173	20230801	130148	57	100.00	KOSPI	화학	N	N	N	N	N	6630	310	2	4.91	234593560	35972	300.62	6530	6760	6310	8210	4430	6320	6521.56	1.22	-580	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	849	-11.71	0.47	12	0.28	-566.00	14054.00	12400	20220915	-46.53	5930	20230726	11.80	8810	-24.74	20230308	5930	11.80	20230726	12400	-46.53	20220915	5930	11.80	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
174	20230801	120148	57	100.00	KOSPI	화학	N	N	N	N	N	6570	250	2	3.96	226426130	34735	290.28	6530	6760	6310	8210	4430	6320	6518.67	1.22	-289	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	841	-11.61	0.47	12	0.27	-566.00	14054.00	12400	20220915	-47.02	5930	20230726	10.79	8810	-25.43	20230308	5930	10.79	20230726	12400	-47.02	20220915	5930	10.79	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
175	20230801	110147	57	100.00	KOSPI	화학	N	N	N	N	N	6600	280	2	4.43	203513850	31261	261.25	6530	6760	6310	8210	4430	6320	6510.15	1.22	-293	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	845	-11.66	0.47	12	0.24	-566.00	14054.00	12400	20220915	-46.77	5930	20230726	11.30	8810	-25.09	20230308	5930	11.30	20230726	12400	-46.77	20220915	5930	11.30	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
176	20230801	100148	57	100.00	KOSPI	화학	N	N	N	N	N	6540	220	2	3.48	115723210	18106	151.31	6530	6550	6310	8210	4430	6320	6391.43	1.22	2277	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	837	-11.55	0.47	12	0.14	-566.00	14054.00	12400	20220915	-47.26	5930	20230726	10.29	8810	-25.77	20230308	5930	10.29	20230726	12400	-47.26	20220915	5930	10.29	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N
177	20230801	090147	57	100.00	KOSPI	화학	N	N	N	N	N	6400	80	2	1.27	15830810	2505	20.93	6530	6530	6310	8210	4430	6320	6319.68	1.22	1362	6560	6440	6380	6260	6200	6410	6230	64	1890	500	4290	10	1	12800000	819	-11.31	0.46	12	0.02	-566.00	14054.00	12400	20220915	-48.39	5930	20230726	7.93	8810	-27.36	20230308	5930	7.93	20230726	12400	-48.39	20220915	5930	7.93	20230726	0.40	N	004910	500	64 억	156236	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History