KissMeData/051630/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160529	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-5	5	-0.15	56241015	17125	153.26	3290	3315	3250	4275	2305	3290	3284.15	0.77	-31	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	519	-41.58	1.49	12	0.11	-79.00	2199.00	4220	20221202	-22.16	2580	20230327	27.33	4175	-21.32	20230612	2580	27.33	20230327	4220	-22.16	20221202	2580	27.33	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
3	20230831	150651	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-35	5	-1.06	54860570	16704	149.49	3290	3315	3250	4275	2305	3290	3284.28	0.77	-1	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	514	-41.20	1.48	12	0.11	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
4	20230831	140730	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-15	5	-0.46	52794315	16072	143.83	3290	3315	3250	4275	2305	3290	3284.86	0.77	31	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	517	-41.46	1.49	12	0.10	-79.00	2199.00	4220	20221202	-22.39	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4220	-22.39	20221202	2580	26.94	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
5	20230831	130706	57	100.00	KOSPI	화학	N	N	N	N	N	3290	0	3	0.00	48487555	14751	132.01	3290	3315	3250	4275	2305	3290	3287.07	0.77	67	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	520	-41.65	1.50	12	0.09	-79.00	2199.00	4220	20221202	-22.04	2580	20230327	27.52	4175	-21.20	20230612	2580	27.52	20230327	4220	-22.04	20221202	2580	27.52	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
6	20230831	120722	57	100.00	KOSPI	화학	N	N	N	N	N	3295	5	2	0.15	39031365	11876	106.28	3290	3315	3250	4275	2305	3290	3286.58	0.77	89	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	521	-41.71	1.50	12	0.08	-79.00	2199.00	4220	20221202	-21.92	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4220	-21.92	20221202	2580	27.71	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
7	20230831	111009	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	26666375	8117	72.64	3290	3315	3250	4275	2305	3290	3285.25	0.77	73	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	518	-41.52	1.49	12	0.05	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
8	20230831	100756	57	100.00	KOSPI	화학	N	N	N	N	N	3300	10	2	0.30	21288415	6479	57.98	3290	3315	3250	4275	2305	3290	3285.76	0.77	44	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	521	-41.77	1.50	12	0.04	-79.00	2199.00	4220	20221202	-21.80	2580	20230327	27.91	4175	-20.96	20230612	2580	27.91	20230327	4220	-21.80	20221202	2580	27.91	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
9	20230831	090642	57	100.00	KOSPI	화학	N	N	N	N	N	3295	5	2	0.15	7043905	2138	19.13	3290	3315	3285	4275	2305	3290	3294.62	0.77	-74	3326	3307	3271	3252	3216	3317	3262	79	985	500	2430	5	1	15800000	521	-41.71	1.50	12	0.01	-79.00	2199.00	4220	20221202	-21.92	2580	20230327	27.71	4175	-21.08	20230612	2580	27.71	20230327	4220	-21.92	20221202	2580	27.71	20230327	0.97	N	051630	500	79 억	121605	N	N	1	N	N
10	20230830	160533	57	100.00	KOSPI	화학	N	N	N	N	N	3290	20	2	0.61	36473175	11163	81.65	3285	3290	3235	4250	2290	3270	3267.33	0.77	225	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	520	-41.65	1.50	12	0.07	-79.00	2199.00	4220	20221202	-22.04	2580	20230327	27.52	4175	-21.20	20230612	2580	27.52	20230327	4220	-22.04	20221202	2580	27.52	20230327	0.98	N	051630	500	79 억	121805	N	N	1	N	N
11	20230830	150635	57	100.00	KOSPI	화학	N	N	N	N	N	3280	10	2	0.31	35279945	10800	79.00	3285	3290	3235	4250	2290	3270	3266.66	0.77	235	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	518	-41.52	1.49	12	0.07	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
12	20230830	140704	57	100.00	KOSPI	화학	N	N	N	N	N	3270	0	3	0.00	20969105	6424	46.99	3285	3285	3235	4250	2290	3270	3264.18	0.77	43	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	517	-41.39	1.49	12	0.04	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
13	20230830	130652	57	100.00	KOSPI	화학	N	N	N	N	N	3270	0	3	0.00	17907800	5487	40.14	3285	3285	3235	4250	2290	3270	3263.68	0.77	66	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	517	-41.39	1.49	12	0.03	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
14	20230830	120706	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	16663105	5105	37.34	3285	3285	3235	4250	2290	3270	3264.08	0.77	93	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	515	-41.27	1.48	12	0.03	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
15	20230830	111001	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	16006780	4903	35.86	3285	3285	3245	4250	2290	3270	3264.69	0.77	21	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	515	-41.27	1.48	12	0.03	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
16	20230830	100733	57	100.00	KOSPI	화학	N	N	N	N	N	3275	5	2	0.15	10083385	3084	22.56	3285	3285	3250	4250	2290	3270	3269.58	0.77	-57	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	517	-41.46	1.49	12	0.02	-79.00	2199.00	4220	20221202	-22.39	2580	20230327	26.94	4175	-21.56	20230612	2580	26.94	20230327	4220	-22.39	20221202	2580	26.94	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
17	20230830	090632	57	100.00	KOSPI	화학	N	N	N	N	N	3280	10	2	0.31	5265955	1607	11.75	3285	3285	3270	4250	2290	3270	3276.89	0.77	-475	3330	3300	3250	3220	3170	3315	3235	79	980	500	2410	5	1	15800000	518	-41.52	1.49	12	0.01	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.98	N	051630	500	79 억	121805	N	N	0	N	N
18	20230829	160530	57	100.00	KOSPI	화학	N	N	N	N	N	3270	5	2	0.15	43633765	13449	67.11	3210	3280	3200	4240	2290	3265	3244.32	0.77	1228	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	517	-41.39	1.49	12	0.09	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
19	20230829	150639	57	100.00	KOSPI	화학	N	N	N	N	N	3265	0	3	0.00	41903965	12920	64.47	3210	3280	3200	4240	2290	3265	3243.34	0.77	1231	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	516	-41.33	1.48	12	0.08	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
20	20230829	140730	57	100.00	KOSPI	화학	N	N	N	N	N	3265	0	3	0.00	39193130	12090	60.33	3210	3280	3200	4240	2290	3265	3241.78	0.77	1234	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	516	-41.33	1.48	12	0.08	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
21	20230829	130656	57	100.00	KOSPI	화학	N	N	N	N	N	3270	5	2	0.15	36649080	11311	56.44	3210	3280	3200	4240	2290	3265	3240.13	0.77	1247	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	517	-41.39	1.49	12	0.07	-79.00	2199.00	4220	20221202	-22.51	2580	20230327	26.74	4175	-21.68	20230612	2580	26.74	20230327	4220	-22.51	20221202	2580	26.74	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
22	20230829	120718	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-10	5	-0.31	28351625	8761	43.72	3210	3265	3200	4240	2290	3265	3236.12	0.77	859	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	514	-41.20	1.48	12	0.06	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
23	20230829	111117	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-10	5	-0.31	23135730	7155	35.70	3210	3265	3200	4240	2290	3265	3233.51	0.77	560	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	514	-41.20	1.48	12	0.05	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
24	20230829	100754	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-15	5	-0.46	11784465	3661	18.27	3210	3265	3200	4240	2290	3265	3218.92	0.77	175	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	514	-41.14	1.48	12	0.02	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
25	20230829	090518	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-20	5	-0.61	310100	96	0.48	3210	3245	3210	4240	2290	3265	3230.21	0.77	-33	3311	3287	3256	3232	3201	3300	3245	79	975	500	2410	5	1	15800000	513	-41.08	1.48	12	0.00	-79.00	2199.00	4220	20221202	-23.10	2580	20230327	25.78	4175	-22.28	20230612	2580	25.78	20230327	4220	-23.10	20221202	2580	25.78	20230327	0.96	N	051630	500	79 억	121085	N	N	1	N	N
26	20230828	160515	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	64572930	19852	36.15	3255	3280	3225	4225	2275	3250	3252.72	0.75	2271	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	516	-41.33	1.48	12	0.13	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.97	N	051630	500	79 억	118697	N	N	1	N	N
27	20230828	150519	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	62736695	19287	35.12	3255	3280	3225	4225	2275	3250	3252.80	0.75	2236	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	516	-41.33	1.48	12	0.12	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
28	20230828	140521	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	61865075	19019	34.63	3255	3280	3225	4225	2275	3250	3252.80	0.75	2187	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	516	-41.33	1.48	12	0.12	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
29	20230828	130525	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	59681315	18350	33.41	3255	3280	3225	4225	2275	3250	3252.39	0.75	2197	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	516	-41.33	1.48	12	0.12	-79.00	2199.00	4220	20221202	-22.63	2580	20230327	26.55	4175	-21.80	20230612	2580	26.55	20230327	4220	-22.63	20221202	2580	26.55	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
30	20230828	120519	57	100.00	KOSPI	화학	N	N	N	N	N	3260	10	2	0.31	47368210	14560	26.51	3255	3280	3225	4225	2275	3250	3253.31	0.75	1814	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	515	-41.27	1.48	12	0.09	-79.00	2199.00	4220	20221202	-22.75	2580	20230327	26.36	4175	-21.92	20230612	2580	26.36	20230327	4220	-22.75	20221202	2580	26.36	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
31	20230828	110517	57	100.00	KOSPI	화학	N	N	N	N	N	3280	30	2	0.92	41186395	12651	23.04	3255	3280	3225	4225	2275	3250	3255.58	0.75	1351	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	518	-41.52	1.49	12	0.08	-79.00	2199.00	4220	20221202	-22.27	2580	20230327	27.13	4175	-21.44	20230612	2580	27.13	20230327	4220	-22.27	20221202	2580	27.13	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
32	20230828	100511	57	100.00	KOSPI	화학	N	N	N	N	N	3255	5	2	0.15	20048940	6176	11.25	3255	3265	3225	4225	2275	3250	3246.27	0.75	916	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	514	-41.20	1.48	12	0.04	-79.00	2199.00	4220	20221202	-22.87	2580	20230327	26.16	4175	-22.04	20230612	2580	26.16	20230327	4220	-22.87	20221202	2580	26.16	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
33	20230828	090520	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-25	5	-0.77	7031090	2166	3.94	3255	3260	3225	4225	2275	3250	3246.12	0.75	559	3346	3297	3206	3157	3066	3322	3182	79	975	500	2400	5	1	15800000	510	-40.82	1.47	12	0.01	-79.00	2199.00	4220	20221202	-23.58	2580	20230327	25.00	4175	-22.75	20230612	2580	25.00	20230327	4220	-23.58	20221202	2580	25.00	20230327	0.97	N	051630	500	79 억	118697	N	N	0	N	N
34	20230825	160515	57	100.00	KOSPI	화학	N	N	N	N	N	3250	70	2	2.20	176272470	54911	188.71	3195	3255	3115	4130	2230	3180	3210.15	0.73	670	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	514	-41.14	1.48	12	0.35	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
35	20230825	150519	57	100.00	KOSPI	화학	N	N	N	N	N	3240	60	2	1.89	172769700	53828	184.99	3195	3255	3115	4130	2230	3180	3209.66	0.73	521	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	512	-41.01	1.47	12	0.34	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
36	20230825	140516	57	100.00	KOSPI	화학	N	N	N	N	N	3240	60	2	1.89	166296375	51829	178.12	3195	3255	3115	4130	2230	3180	3208.56	0.73	473	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	512	-41.01	1.47	12	0.33	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
37	20230825	130516	57	100.00	KOSPI	화학	N	N	N	N	N	3230	50	2	1.57	162779705	50736	174.36	3195	3255	3115	4130	2230	3180	3208.37	0.73	14	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	510	-40.89	1.47	12	0.32	-79.00	2199.00	4220	20221202	-23.46	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4220	-23.46	20221202	2580	25.19	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
38	20230825	120514	57	100.00	KOSPI	화학	N	N	N	N	N	3240	60	2	1.89	156639410	48843	167.86	3195	3255	3115	4130	2230	3180	3207.00	0.73	-42	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	512	-41.01	1.47	12	0.31	-79.00	2199.00	4220	20221202	-23.22	2580	20230327	25.58	4175	-22.40	20230612	2580	25.58	20230327	4220	-23.22	20221202	2580	25.58	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
39	20230825	110516	57	100.00	KOSPI	화학	N	N	N	N	N	3250	70	2	2.20	121319130	37882	130.19	3195	3255	3115	4130	2230	3180	3202.55	0.73	-261	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	514	-41.14	1.48	12	0.24	-79.00	2199.00	4220	20221202	-22.99	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4220	-22.99	20221202	2580	25.97	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
40	20230825	100517	57	100.00	KOSPI	화학	N	N	N	N	N	3190	10	2	0.31	66415240	20913	71.87	3195	3200	3115	4130	2230	3180	3175.79	0.73	158	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	504	-40.38	1.45	12	0.13	-79.00	2199.00	4220	20221202	-24.41	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4220	-24.41	20221202	2580	23.64	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
41	20230825	090516	57	100.00	KOSPI	화학	N	N	N	N	N	3195	15	2	0.47	4455550	1395	4.79	3195	3200	3180	4130	2230	3180	3193.94	0.73	133	3230	3205	3155	3130	3080	3217	3142	79	950	500	2350	5	1	15800000	505	-40.44	1.45	12	0.01	-79.00	2199.00	4220	20221202	-24.29	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4220	-24.29	20221202	2580	23.84	20230327	0.96	N	051630	500	79 억	116036	N	N	2	N	N
42	20230824	160511	57	100.00	KOSPI	화학	N	N	N	N	N	3180	50	2	1.60	91719730	29073	72.52	3140	3180	3105	4065	2195	3130	3154.81	0.74	928	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	502	-40.25	1.45	12	0.18	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.96	N	051630	500	79 억	116599	N	N	2	N	N
43	20230824	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3180	50	2	1.60	79164985	25124	62.67	3140	3180	3105	4065	2195	3130	3150.97	0.74	1303	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	502	-40.25	1.45	12	0.16	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
44	20230824	140512	57	100.00	KOSPI	화학	N	N	N	N	N	3150	20	2	0.64	60092195	19092	47.62	3140	3180	3105	4065	2195	3130	3147.51	0.74	1265	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	498	-39.87	1.43	12	0.12	-79.00	2199.00	4220	20221202	-25.36	2580	20230327	22.09	4175	-24.55	20230612	2580	22.09	20230327	4220	-25.36	20221202	2580	22.09	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
45	20230824	130516	57	100.00	KOSPI	화학	N	N	N	N	N	3155	25	2	0.80	58555340	18605	46.41	3140	3180	3105	4065	2195	3130	3147.29	0.74	1324	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	498	-39.94	1.43	12	0.12	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
46	20230824	120515	57	100.00	KOSPI	화학	N	N	N	N	N	3150	20	2	0.64	31431455	9974	24.88	3140	3180	3135	4065	2195	3130	3151.34	0.74	757	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	498	-39.87	1.43	12	0.06	-79.00	2199.00	4220	20221202	-25.36	2580	20230327	22.09	4175	-24.55	20230612	2580	22.09	20230327	4220	-25.36	20221202	2580	22.09	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
47	20230824	110514	57	100.00	KOSPI	화학	N	N	N	N	N	3155	25	2	0.80	26017015	8257	20.60	3140	3180	3135	4065	2195	3130	3150.90	0.74	769	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	498	-39.94	1.43	12	0.05	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
48	20230824	100513	57	100.00	KOSPI	화학	N	N	N	N	N	3155	25	2	0.80	24699300	7838	19.55	3140	3180	3140	4065	2195	3130	3151.22	0.74	690	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	498	-39.94	1.43	12	0.05	-79.00	2199.00	4220	20221202	-25.24	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4220	-25.24	20221202	2580	22.29	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
49	20230824	090514	57	100.00	KOSPI	화학	N	N	N	N	N	3180	50	2	1.60	1684175	534	1.33	3140	3180	3140	4065	2195	3130	3153.89	0.74	-14	3206	3167	3116	3077	3026	3187	3097	79	935	500	2310	5	1	15800000	502	-40.25	1.45	12	0.00	-79.00	2199.00	4220	20221202	-24.64	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4220	-24.64	20221202	2580	23.26	20230327	0.96	N	051630	500	79 억	116599	N	N	3	N	N
50	20230823	160509	57	100.00	KOSPI	화학	N	N	N	N	N	3130	65	2	2.12	124291505	40089	148.38	3070	3155	3065	3980	2150	3065	3100.39	0.70	6182	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	495	-39.62	1.42	12	0.25	-79.00	2199.00	4220	20221202	-25.83	2580	20230327	21.32	4175	-25.03	20230612	2580	21.32	20230327	4220	-25.83	20221202	2580	21.32	20230327	0.98	N	051630	500	79 억	110417	N	N	3	N	N
51	20230823	150511	57	100.00	KOSPI	화학	N	N	N	N	N	3125	60	2	1.96	120094215	38748	143.42	3070	3155	3065	3980	2150	3065	3099.37	0.70	6174	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	494	-39.56	1.42	12	0.25	-79.00	2199.00	4220	20221202	-25.95	2580	20230327	21.12	4175	-25.15	20230612	2580	21.12	20230327	4220	-25.95	20221202	2580	21.12	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
52	20230823	140514	57	100.00	KOSPI	화학	N	N	N	N	N	3105	40	2	1.31	110170440	35569	131.65	3070	3155	3065	3980	2150	3065	3097.37	0.70	6169	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	491	-39.30	1.41	12	0.23	-79.00	2199.00	4220	20221202	-26.42	2580	20230327	20.35	4175	-25.63	20230612	2580	20.35	20230327	4220	-26.42	20221202	2580	20.35	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
53	20230823	130511	57	100.00	KOSPI	화학	N	N	N	N	N	3100	35	2	1.14	106873240	34506	127.72	3070	3155	3065	3980	2150	3065	3097.24	0.70	5951	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	490	-39.24	1.41	12	0.22	-79.00	2199.00	4220	20221202	-26.54	2580	20230327	20.16	4175	-25.75	20230612	2580	20.16	20230327	4220	-26.54	20221202	2580	20.16	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
54	20230823	120514	57	100.00	KOSPI	화학	N	N	N	N	N	3100	35	2	1.14	89067410	28748	106.41	3070	3155	3065	3980	2150	3065	3098.21	0.70	5790	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	490	-39.24	1.41	12	0.18	-79.00	2199.00	4220	20221202	-26.54	2580	20230327	20.16	4175	-25.75	20230612	2580	20.16	20230327	4220	-26.54	20221202	2580	20.16	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
55	20230823	110511	57	100.00	KOSPI	화학	N	N	N	N	N	3140	75	2	2.45	68578945	22139	81.94	3070	3140	3065	3980	2150	3065	3097.65	0.70	4101	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	496	-39.75	1.43	12	0.14	-79.00	2199.00	4220	20221202	-25.59	2580	20230327	21.71	4175	-24.79	20230612	2580	21.71	20230327	4220	-25.59	20221202	2580	21.71	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
56	20230823	100510	57	100.00	KOSPI	화학	N	N	N	N	N	3095	30	2	0.98	19057135	6199	22.94	3070	3095	3065	3980	2150	3065	3074.23	0.70	2477	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	489	-39.18	1.41	12	0.04	-79.00	2199.00	4220	20221202	-26.66	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
57	20230823	090516	57	100.00	KOSPI	화학	N	N	N	N	N	3070	5	2	0.16	245600	80	0.30	3070	3070	3070	3980	2150	3065	3070.00	0.70	0	3195	3130	3095	3030	2995	3112	3012	79	915	500	2260	5	1	15800000	485	-38.86	1.40	12	0.00	-79.00	2199.00	4220	20221202	-27.25	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4220	-27.25	20221202	2580	18.99	20230327	0.98	N	051630	500	79 억	110417	N	N	4	N	N
58	20230822	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3065	-40	5	-1.29	83281315	27017	162.39	3160	3160	3060	4035	2175	3105	3082.55	0.70	-906	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	484	-38.80	1.39	12	0.17	-79.00	2199.00	4220	20221202	-27.37	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4220	-27.37	20221202	2580	18.80	20230327	0.98	N	051630	500	79 억	111323	N	N	4	N	N
59	20230822	150508	57	100.00	KOSPI	화학	N	N	N	N	N	3080	-25	5	-0.81	75091460	24345	146.33	3160	3160	3060	4035	2175	3105	3084.47	0.70	-396	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	487	-38.99	1.40	12	0.15	-79.00	2199.00	4220	20221202	-27.01	2580	20230327	19.38	4175	-26.23	20230612	2580	19.38	20230327	4220	-27.01	20221202	2580	19.38	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
60	20230822	140514	57	100.00	KOSPI	화학	N	N	N	N	N	3070	-35	5	-1.13	71769655	23266	139.84	3160	3160	3060	4035	2175	3105	3084.74	0.70	-391	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	485	-38.86	1.40	12	0.15	-79.00	2199.00	4220	20221202	-27.25	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4220	-27.25	20221202	2580	18.99	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
61	20230822	130508	57	100.00	KOSPI	화학	N	N	N	N	N	3090	-15	5	-0.48	38643940	12515	75.22	3160	3160	3060	4035	2175	3105	3087.81	0.70	-877	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	488	-39.11	1.41	12	0.08	-79.00	2199.00	4220	20221202	-26.78	2580	20230327	19.77	4175	-25.99	20230612	2580	19.77	20230327	4220	-26.78	20221202	2580	19.77	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
62	20230822	120501	57	100.00	KOSPI	화학	N	N	N	N	N	3095	-10	5	-0.32	36803865	11918	71.64	3160	3160	3060	4035	2175	3105	3088.09	0.70	-1057	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	489	-39.18	1.41	12	0.08	-79.00	2199.00	4220	20221202	-26.66	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
63	20230822	110506	57	100.00	KOSPI	화학	N	N	N	N	N	3095	-10	5	-0.32	33601505	10880	65.40	3160	3160	3060	4035	2175	3105	3088.37	0.70	-1394	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	489	-39.18	1.41	12	0.07	-79.00	2199.00	4220	20221202	-26.66	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
64	20230822	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3075	-30	5	-0.97	16706265	5393	32.42	3160	3160	3060	4035	2175	3105	3097.77	0.70	-1617	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	486	-38.92	1.40	12	0.03	-79.00	2199.00	4220	20221202	-27.13	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4220	-27.13	20221202	2580	19.19	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
65	20230822	090508	57	100.00	KOSPI	화학	N	N	N	N	N	3110	5	2	0.16	3377080	1073	6.45	3160	3160	3110	4035	2175	3105	3147.33	0.70	-44	3255	3180	3105	3030	2955	3142	2992	79	930	500	2290	5	1	15800000	491	-39.37	1.41	12	0.01	-79.00	2199.00	4220	20221202	-26.30	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	0.98	N	051630	500	79 억	111323	N	N	6	N	N
66	20230821	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3105	-5	5	-0.16	51322425	16628	24.79	3180	3180	3030	4040	2180	3110	3086.50	0.71	-392	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	491	-39.30	1.41	12	0.11	-79.00	2199.00	4220	20221202	-26.42	2580	20230327	20.35	4175	-25.63	20230612	2580	20.35	20230327	4220	-26.42	20221202	2580	20.35	20230327	1.05	N	051630	500	79 억	111726	N	N	6	N	N
67	20230821	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3110	0	3	0.00	49523575	16050	23.93	3180	3180	3030	4040	2180	3110	3085.58	0.71	-353	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	491	-39.37	1.41	12	0.10	-79.00	2199.00	4220	20221202	-26.30	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
68	20230821	140509	57	100.00	KOSPI	화학	N	N	N	N	N	3095	-15	5	-0.48	40743030	13213	19.70	3180	3180	3030	4040	2180	3110	3083.56	0.71	925	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	489	-39.18	1.41	12	0.08	-79.00	2199.00	4220	20221202	-26.66	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
69	20230821	130512	57	100.00	KOSPI	화학	N	N	N	N	N	3105	-5	5	-0.16	15379325	4970	7.41	3180	3180	3030	4040	2180	3110	3094.43	0.71	-326	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	491	-39.30	1.41	12	0.03	-79.00	2199.00	4220	20221202	-26.42	2580	20230327	20.35	4175	-25.63	20230612	2580	20.35	20230327	4220	-26.42	20221202	2580	20.35	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
70	20230821	120510	57	100.00	KOSPI	화학	N	N	N	N	N	3110	0	3	0.00	13250725	4283	6.39	3180	3180	3030	4040	2180	3110	3093.80	0.71	-10	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	491	-39.37	1.41	12	0.03	-79.00	2199.00	4220	20221202	-26.30	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
71	20230821	110508	57	100.00	KOSPI	화학	N	N	N	N	N	3090	-20	5	-0.64	8278235	2681	4.00	3180	3180	3030	4040	2180	3110	3087.74	0.71	-27	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	488	-39.11	1.41	12	0.02	-79.00	2199.00	4220	20221202	-26.78	2580	20230327	19.77	4175	-25.99	20230612	2580	19.77	20230327	4220	-26.78	20221202	2580	19.77	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
72	20230821	100507	57	100.00	KOSPI	화학	N	N	N	N	N	3110	0	3	0.00	3901075	1270	1.89	3180	3180	3030	4040	2180	3110	3071.71	0.71	-10	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	491	-39.37	1.41	12	0.01	-79.00	2199.00	4220	20221202	-26.30	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
73	20230821	090513	57	100.00	KOSPI	화학	N	N	N	N	N	3120	10	2	0.32	305820	98	0.15	3180	3180	3120	4040	2180	3110	3120.61	0.71	0	3270	3190	3115	3035	2960	3230	3075	79	930	500	2300	5	1	15800000	493	-39.49	1.42	12	0.00	-79.00	2199.00	4220	20221202	-26.07	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4220	-26.07	20221202	2580	20.93	20230327	1.05	N	051630	500	79 억	111726	N	N	8	N	N
74	20230818	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3110	25	2	0.81	207030705	67079	110.36	3040	3195	3040	4010	2160	3085	3086.37	0.76	-8696	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	491	-39.37	1.41	12	0.42	-79.00	2199.00	4250	20220817	-26.82	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	1.04	N	051630	500	79 억	120742	N	N	8	N	N
75	20230818	150502	57	100.00	KOSPI	화학	N	N	N	N	N	3110	25	2	0.81	197611360	64007	105.31	3040	3195	3040	4010	2160	3085	3087.34	0.76	-8677	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	491	-39.37	1.41	12	0.41	-79.00	2199.00	4250	20220817	-26.82	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4220	-26.30	20221202	2580	20.54	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
76	20230818	140507	57	100.00	KOSPI	화학	N	N	N	N	N	3075	-10	5	-0.32	132175025	42736	70.31	3040	3195	3040	4010	2160	3085	3092.83	0.76	-8522	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	486	-38.92	1.40	12	0.27	-79.00	2199.00	4250	20220817	-27.65	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4220	-27.13	20221202	2580	19.19	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
77	20230818	130504	57	100.00	KOSPI	화학	N	N	N	N	N	3095	10	2	0.32	131858185	42633	70.14	3040	3195	3040	4010	2160	3085	3092.87	0.76	-8523	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	489	-39.18	1.41	12	0.27	-79.00	2199.00	4250	20220817	-27.18	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4220	-26.66	20221202	2580	19.96	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
78	20230818	120513	57	100.00	KOSPI	화학	N	N	N	N	N	3100	15	2	0.49	127916225	41348	68.03	3040	3195	3040	4010	2160	3085	3093.65	0.76	-8741	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	490	-39.24	1.41	12	0.26	-79.00	2199.00	4250	20220817	-27.06	2580	20230327	20.16	4175	-25.75	20230612	2580	20.16	20230327	4220	-26.54	20221202	2580	20.16	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
79	20230818	110505	57	100.00	KOSPI	화학	N	N	N	N	N	3100	15	2	0.49	124754530	40320	66.34	3040	3195	3040	4010	2160	3085	3094.11	0.76	-8741	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	490	-39.24	1.41	12	0.26	-79.00	2199.00	4250	20220817	-27.06	2580	20230327	20.16	4175	-25.75	20230612	2580	20.16	20230327	4220	-26.54	20221202	2580	20.16	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
80	20230818	100506	57	100.00	KOSPI	화학	N	N	N	N	N	3090	5	2	0.16	100011210	32313	53.16	3040	3195	3040	4010	2160	3085	3095.08	0.76	-7614	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	488	-39.11	1.41	12	0.20	-79.00	2199.00	4250	20220817	-27.29	2580	20230327	19.77	4175	-25.99	20230612	2580	19.77	20230327	4220	-26.78	20221202	2580	19.77	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
81	20230818	090507	57	100.00	KOSPI	화학	N	N	N	N	N	3065	-20	5	-0.65	431995	142	0.23	3040	3070	3040	4010	2160	3085	3042.22	0.76	-11	3235	3160	3080	3005	2925	3120	2965	79	925	500	2280	5	1	15800000	484	-38.80	1.39	12	0.00	-79.00	2199.00	4250	20220817	-27.88	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4220	-27.37	20221202	2580	18.80	20230327	1.04	N	051630	500	79 억	120742	N	N	11	N	N
82	20230817	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3085	-85	5	-2.68	185812700	60420	230.08	3120	3155	3000	4120	2220	3170	3075.35	0.75	2110	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	487	-39.05	1.40	12	0.38	-79.00	2199.00	4280	20220816	-27.92	2580	20230327	19.57	4175	-26.11	20230612	2580	19.57	20230327	4250	-27.41	20220817	2580	19.57	20230327	1.06	N	051630	500	79 억	118648	N	N	11	N	N
83	20230817	150511	57	100.00	KOSPI	화학	N	N	N	N	N	3115	-55	5	-1.74	176511465	57408	218.61	3120	3155	3000	4120	2220	3170	3074.68	0.75	3131	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	492	-39.43	1.42	12	0.36	-79.00	2199.00	4280	20220816	-27.22	2580	20230327	20.74	4175	-25.39	20230612	2580	20.74	20230327	4250	-26.71	20220817	2580	20.74	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
84	20230817	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3110	-60	5	-1.89	172847705	56222	214.09	3120	3155	3000	4120	2220	3170	3074.38	0.75	3193	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	491	-39.37	1.41	12	0.36	-79.00	2199.00	4280	20220816	-27.34	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4250	-26.82	20220817	2580	20.54	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
85	20230817	130503	57	100.00	KOSPI	화학	N	N	N	N	N	3110	-60	5	-1.89	119436955	39018	148.58	3120	3145	3000	4120	2220	3170	3061.07	0.75	994	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	491	-39.37	1.41	12	0.25	-79.00	2199.00	4280	20220816	-27.34	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4250	-26.82	20220817	2580	20.54	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
86	20230817	120506	57	100.00	KOSPI	화학	N	N	N	N	N	3105	-65	5	-2.05	118933565	38856	147.96	3120	3145	3000	4120	2220	3170	3060.88	0.75	995	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	491	-39.30	1.41	12	0.25	-79.00	2199.00	4280	20220816	-27.45	2580	20230327	20.35	4175	-25.63	20230612	2580	20.35	20230327	4250	-26.94	20220817	2580	20.35	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
87	20230817	110506	57	100.00	KOSPI	화학	N	N	N	N	N	3070	-100	5	-3.15	96005130	31389	119.53	3120	3145	3000	4120	2220	3170	3058.56	0.75	-223	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	485	-38.86	1.40	12	0.20	-79.00	2199.00	4280	20220816	-28.27	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4250	-27.76	20220817	2580	18.99	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
88	20230817	100504	57	100.00	KOSPI	화학	N	N	N	N	N	3070	-100	5	-3.15	90286425	29520	112.41	3120	3145	3000	4120	2220	3170	3058.48	0.75	-38	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	485	-38.86	1.40	12	0.19	-79.00	2199.00	4280	20220816	-28.27	2580	20230327	18.99	4175	-26.47	20230612	2580	18.99	20230327	4250	-27.76	20220817	2580	18.99	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
89	20230817	090504	57	100.00	KOSPI	화학	N	N	N	N	N	3135	-35	5	-1.10	18972935	6083	23.16	3120	3145	3110	4120	2220	3170	3119.01	0.75	162	3283	3226	3153	3096	3023	3190	3060	79	950	500	2340	5	1	15800000	495	-39.68	1.43	12	0.04	-79.00	2199.00	4280	20220816	-26.75	2580	20230327	21.51	4175	-24.91	20230612	2580	21.51	20230327	4250	-26.24	20220817	2580	21.51	20230327	1.06	N	051630	500	79 억	118648	N	N	1	N	N
90	20230816	160505	57	100.00	KOSPI	화학	N	N	N	N	N	3170	5	2	0.16	82525470	26261	195.64	3200	3210	3080	4110	2220	3165	3142.51	0.82	-10687	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	501	-40.13	1.44	12	0.17	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	1.06	N	051630	500	79 억	130261	N	N	1	N	N
91	20230816	150506	57	100.00	KOSPI	화학	N	N	N	N	N	3165	0	3	0.00	81963415	26083	194.32	3200	3210	3080	4110	2220	3165	3142.41	0.82	-10687	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	500	-40.06	1.44	12	0.17	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
92	20230816	140504	57	100.00	KOSPI	화학	N	N	N	N	N	3175	10	2	0.32	81091005	25808	192.27	3200	3210	3080	4110	2220	3165	3142.09	0.82	-10672	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	502	-40.19	1.44	12	0.16	-79.00	2199.00	4280	20220816	-25.82	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4280	-25.82	20220816	2580	23.06	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
93	20230816	130505	57	100.00	KOSPI	화학	N	N	N	N	N	3135	-30	5	-0.95	71628835	22814	169.96	3200	3210	3080	4110	2220	3165	3139.69	0.82	-9602	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	495	-39.68	1.43	12	0.14	-79.00	2199.00	4280	20220816	-26.75	2580	20230327	21.51	4175	-24.91	20230612	2580	21.51	20230327	4280	-26.75	20220816	2580	21.51	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
94	20230816	120511	57	100.00	KOSPI	화학	N	N	N	N	N	3140	-25	5	-0.79	59442375	18915	140.91	3200	3210	3080	4110	2220	3165	3142.61	0.82	-8605	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	496	-39.75	1.43	12	0.12	-79.00	2199.00	4280	20220816	-26.64	2580	20230327	21.71	4175	-24.79	20230612	2580	21.71	20230327	4280	-26.64	20220816	2580	21.71	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
95	20230816	110508	57	100.00	KOSPI	화학	N	N	N	N	N	3175	10	2	0.32	41210065	13111	97.68	3200	3210	3080	4110	2220	3165	3143.17	0.82	-7451	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	502	-40.19	1.44	12	0.08	-79.00	2199.00	4280	20220816	-25.82	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4280	-25.82	20220816	2580	23.06	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
96	20230816	100505	57	100.00	KOSPI	화학	N	N	N	N	N	3170	5	2	0.16	31287780	9984	74.38	3200	3210	3080	4110	2220	3165	3133.79	0.82	-6693	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	501	-40.13	1.44	12	0.06	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
97	20230816	090502	57	100.00	KOSPI	화학	N	N	N	N	N	3150	-15	5	-0.47	4758790	1493	11.12	3200	3210	3150	4110	2220	3165	3187.40	0.82	-1147	3205	3185	3160	3140	3115	3172	3127	79	945	500	2340	5	1	15800000	498	-39.87	1.43	12	0.01	-79.00	2199.00	4280	20220816	-26.40	2580	20230327	22.09	4175	-24.55	20230612	2580	22.09	20230327	4280	-26.40	20220816	2580	22.09	20230327	1.06	N	051630	500	79 억	130261	N	N	2	N	N
98	20230814	160500	57	100.00	KOSPI	화학	N	N	N	N	N	3165	-5	5	-0.16	42208120	13419	66.85	3175	3180	3135	4120	2220	3170	3145.40	0.83	-1350	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	500	-40.06	1.44	12	0.08	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	1.06	N	051630	500	79 억	131611	N	N	2	N	N
99	20230814	150458	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-10	5	-0.32	34768085	11048	55.04	3175	3180	3135	4120	2220	3170	3147.00	0.83	-1320	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	499	-40.00	1.44	12	0.07	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
100	20230814	140458	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-10	5	-0.32	26861830	8527	42.48	3175	3180	3135	4120	2220	3170	3150.21	0.83	-1212	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	499	-40.00	1.44	12	0.05	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
101	20230814	130457	57	100.00	KOSPI	화학	N	N	N	N	N	3170	0	3	0.00	22834940	7243	36.08	3175	3180	3135	4120	2220	3170	3152.69	0.83	-1337	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	501	-40.13	1.44	12	0.05	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
102	20230814	120456	57	100.00	KOSPI	화학	N	N	N	N	N	3170	0	3	0.00	20882585	6627	33.01	3175	3180	3135	4120	2220	3170	3151.14	0.83	-1327	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	501	-40.13	1.44	12	0.04	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
103	20230814	110456	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-10	5	-0.32	19235970	6106	30.42	3175	3180	3135	4120	2220	3170	3150.34	0.83	-1201	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	499	-40.00	1.44	12	0.04	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
104	20230814	100456	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-10	5	-0.32	7666225	2432	12.12	3175	3180	3140	4120	2220	3170	3152.23	0.83	-834	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	499	-40.00	1.44	12	0.02	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
105	20230814	090456	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-10	5	-0.32	326090	103	0.51	3175	3180	3160	4120	2220	3170	3165.92	0.83	-69	3230	3200	3140	3110	3050	3215	3125	79	950	500	2340	5	1	15800000	499	-40.00	1.44	12	0.00	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	1.06	N	051630	500	79 억	131611	N	N	4	N	N
106	20230811	160456	57	100.00	KOSPI	화학	N	N	N	N	N	3170	90	2	2.92	61039065	19573	69.94	3080	3170	3080	4000	2160	3080	3118.53	0.83	2050	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	501	-40.13	1.44	12	0.12	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	1.06	N	051630	500	79 억	130561	N	N	4	N	N
107	20230811	150453	57	100.00	KOSPI	화학	N	N	N	N	N	3155	75	2	2.44	57615615	18489	66.07	3080	3155	3080	4000	2160	3080	3116.21	0.83	2099	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	498	-39.94	1.43	12	0.12	-79.00	2199.00	4280	20220816	-26.29	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4280	-26.29	20220816	2580	22.29	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
108	20230811	140454	57	100.00	KOSPI	화학	N	N	N	N	N	3145	65	2	2.11	49106420	15781	56.39	3080	3150	3080	4000	2160	3080	3111.74	0.83	2405	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	497	-39.81	1.43	12	0.10	-79.00	2199.00	4280	20220816	-26.52	2580	20230327	21.90	4175	-24.67	20230612	2580	21.90	20230327	4280	-26.52	20220816	2580	21.90	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
109	20230811	130451	57	100.00	KOSPI	화학	N	N	N	N	N	3115	35	2	1.14	26673580	8586	30.68	3080	3150	3080	4000	2160	3080	3106.64	0.83	2480	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	492	-39.43	1.42	12	0.05	-79.00	2199.00	4280	20220816	-27.22	2580	20230327	20.74	4175	-25.39	20230612	2580	20.74	20230327	4280	-27.22	20220816	2580	20.74	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
110	20230811	120450	57	100.00	KOSPI	화학	N	N	N	N	N	3120	40	2	1.30	26642430	8576	30.64	3080	3150	3080	4000	2160	3080	3106.63	0.83	2480	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	493	-39.49	1.42	12	0.05	-79.00	2199.00	4280	20220816	-27.10	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4280	-27.10	20220816	2580	20.93	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
111	20230811	110448	57	100.00	KOSPI	화학	N	N	N	N	N	3120	40	2	1.30	24587320	7912	28.27	3080	3150	3080	4000	2160	3080	3107.60	0.83	1869	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	493	-39.49	1.42	12	0.05	-79.00	2199.00	4280	20220816	-27.10	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4280	-27.10	20220816	2580	20.93	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
112	20230811	100447	57	100.00	KOSPI	화학	N	N	N	N	N	3120	40	2	1.30	17187785	5531	19.76	3080	3150	3080	4000	2160	3080	3107.54	0.83	1519	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	493	-39.49	1.42	12	0.04	-79.00	2199.00	4280	20220816	-27.10	2580	20230327	20.93	4175	-25.27	20230612	2580	20.93	20230327	4280	-27.10	20220816	2580	20.93	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
113	20230811	090453	57	100.00	KOSPI	화학	N	N	N	N	N	3095	15	2	0.49	1138215	369	1.32	3080	3125	3080	4000	2160	3080	3084.59	0.83	-14	3146	3112	3066	3032	2986	3130	3050	79	920	500	2270	5	1	15800000	489	-39.18	1.41	12	0.00	-79.00	2199.00	4280	20220816	-27.69	2580	20230327	19.96	4175	-25.87	20230612	2580	19.96	20230327	4280	-27.69	20220816	2580	19.96	20230327	1.06	N	051630	500	79 억	130561	N	N	6	N	N
114	20230810	160450	57	100.00	KOSPI	화학	N	N	N	N	N	3080	5	2	0.16	85626385	27912	108.65	3075	3100	3020	3995	2155	3075	3067.73	0.77	9394	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	487	-38.99	1.40	12	0.18	-79.00	2199.00	4280	20220816	-28.04	2580	20230327	19.38	4175	-26.23	20230612	2580	19.38	20230327	4280	-28.04	20220816	2580	19.38	20230327	1.05	N	051630	500	79 억	121157	N	N	6	N	N
115	20230810	150446	57	100.00	KOSPI	화학	N	N	N	N	N	3080	5	2	0.16	82840565	27007	105.12	3075	3100	3020	3995	2155	3075	3067.37	0.77	9232	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	487	-38.99	1.40	12	0.17	-79.00	2199.00	4280	20220816	-28.04	2580	20230327	19.38	4175	-26.23	20230612	2580	19.38	20230327	4280	-28.04	20220816	2580	19.38	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
116	20230810	140447	57	100.00	KOSPI	화학	N	N	N	N	N	3085	10	2	0.33	76890600	25071	97.59	3075	3100	3020	3995	2155	3075	3066.91	0.77	8638	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	487	-39.05	1.40	12	0.16	-79.00	2199.00	4280	20220816	-27.92	2580	20230327	19.57	4175	-26.11	20230612	2580	19.57	20230327	4280	-27.92	20220816	2580	19.57	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
117	20230810	130442	57	100.00	KOSPI	화학	N	N	N	N	N	3060	-15	5	-0.49	69192935	22557	87.80	3075	3100	3020	3995	2155	3075	3067.47	0.77	8540	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	483	-38.73	1.39	12	0.14	-79.00	2199.00	4280	20220816	-28.50	2580	20230327	18.60	4175	-26.71	20230612	2580	18.60	20230327	4280	-28.50	20220816	2580	18.60	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
118	20230810	120449	57	100.00	KOSPI	화학	N	N	N	N	N	3085	10	2	0.33	64018180	20867	81.22	3075	3100	3020	3995	2155	3075	3067.91	0.77	8029	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	487	-39.05	1.40	12	0.13	-79.00	2199.00	4280	20220816	-27.92	2580	20230327	19.57	4175	-26.11	20230612	2580	19.57	20230327	4280	-27.92	20220816	2580	19.57	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
119	20230810	110450	57	100.00	KOSPI	화학	N	N	N	N	N	3075	0	3	0.00	55099135	17958	69.90	3075	3100	3020	3995	2155	3075	3068.22	0.77	7873	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	486	-38.92	1.40	12	0.11	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
120	20230810	100449	57	100.00	KOSPI	화학	N	N	N	N	N	3090	15	2	0.49	20325190	6648	25.88	3075	3100	3020	3995	2155	3075	3057.34	0.77	1969	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	488	-39.11	1.41	12	0.04	-79.00	2199.00	4280	20220816	-27.80	2580	20230327	19.77	4175	-25.99	20230612	2580	19.77	20230327	4280	-27.80	20220816	2580	19.77	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
121	20230810	090452	57	100.00	KOSPI	화학	N	N	N	N	N	3075	0	3	0.00	715195	235	0.91	3075	3075	3020	3995	2155	3075	3043.38	0.77	62	3155	3115	3050	3010	2945	3135	3030	79	920	500	2270	5	1	15800000	486	-38.92	1.40	12	0.00	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	1.05	N	051630	500	79 억	121157	N	N	2	N	N
122	20230809	160448	57	100.00	KOSPI	화학	N	N	N	N	N	3075	60	2	1.99	78421960	25681	63.16	3015	3090	2985	3915	2115	3015	3053.64	0.76	1809	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	486	-38.92	1.40	12	0.16	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.96	N	051630	500	79 억	119358	N	N	2	N	N
123	20230809	150442	57	100.00	KOSPI	화학	N	N	N	N	N	3075	60	2	1.99	77052760	25235	62.06	3015	3090	2985	3915	2115	3015	3053.41	0.76	1603	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	486	-38.92	1.40	12	0.16	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
124	20230809	140442	57	100.00	KOSPI	화학	N	N	N	N	N	3060	45	2	1.49	44405500	14647	36.02	3015	3075	2985	3915	2115	3015	3031.71	0.76	-74	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	483	-38.73	1.39	12	0.09	-79.00	2199.00	4280	20220816	-28.50	2580	20230327	18.60	4175	-26.71	20230612	2580	18.60	20230327	4280	-28.50	20220816	2580	18.60	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
125	20230809	130451	57	100.00	KOSPI	화학	N	N	N	N	N	3065	50	2	1.66	43052740	14204	34.93	3015	3075	2985	3915	2115	3015	3031.03	0.76	-453	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	484	-38.80	1.39	12	0.09	-79.00	2199.00	4280	20220816	-28.39	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4280	-28.39	20220816	2580	18.80	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
126	20230809	120449	57	100.00	KOSPI	화학	N	N	N	N	N	3065	50	2	1.66	33490820	11081	27.25	3015	3070	2985	3915	2115	3015	3022.36	0.76	-676	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	484	-38.80	1.39	12	0.07	-79.00	2199.00	4280	20220816	-28.39	2580	20230327	18.80	4175	-26.59	20230612	2580	18.80	20230327	4280	-28.39	20220816	2580	18.80	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
127	20230809	110448	57	100.00	KOSPI	화학	N	N	N	N	N	3045	30	2	1.00	25149160	8332	20.49	3015	3045	2985	3915	2115	3015	3018.38	0.76	-534	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	481	-38.54	1.38	12	0.05	-79.00	2199.00	4280	20220816	-28.86	2580	20230327	18.02	4175	-27.07	20230612	2580	18.02	20230327	4280	-28.86	20220816	2580	18.02	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
128	20230809	100441	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-15	5	-0.50	16093915	5348	13.15	3015	3040	2985	3915	2115	3015	3009.33	0.76	-387	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	474	-37.97	1.36	12	0.03	-79.00	2199.00	4280	20220816	-29.91	2580	20230327	16.28	4175	-28.14	20230612	2580	16.28	20230327	4280	-29.91	20220816	2580	16.28	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
129	20230809	090442	57	100.00	KOSPI	화학	N	N	N	N	N	3025	10	2	0.33	1927015	639	1.57	3015	3025	3015	3915	2115	3015	3015.67	0.76	-297	3125	3070	3025	2970	2925	3047	2947	79	900	500	2230	5	1	15800000	478	-38.29	1.38	12	0.00	-79.00	2199.00	4280	20220816	-29.32	2580	20230327	17.25	4175	-27.54	20230612	2580	17.25	20230327	4280	-29.32	20220816	2580	17.25	20230327	0.96	N	051630	500	79 억	119358	N	N	4	N	N
130	20230808	160451	57	100.00	KOSPI	화학	N	N	N	N	N	3015	-20	5	-0.66	122679810	40662	25.99	3045	3080	2980	3945	2125	3035	3017.06	0.82	-9380	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	476	-38.16	1.37	12	0.26	-79.00	2199.00	4280	20220816	-29.56	2580	20230327	16.86	4175	-27.78	20230612	2580	16.86	20230327	4280	-29.56	20220816	2580	16.86	20230327	0.96	N	051630	500	79 억	129276	N	N	4	N	N
131	20230808	150445	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-25	5	-0.82	118109205	39143	25.02	3045	3080	2980	3945	2125	3035	3017.38	0.82	-9268	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	476	-38.10	1.37	12	0.25	-79.00	2199.00	4280	20220816	-29.67	2580	20230327	16.67	4175	-27.90	20230612	2580	16.67	20230327	4280	-29.67	20220816	2580	16.67	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
132	20230808	140442	57	100.00	KOSPI	화학	N	N	N	N	N	3035	0	3	0.00	97533030	32287	20.64	3045	3080	2980	3945	2125	3035	3020.81	0.82	-6725	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	480	-38.42	1.38	12	0.20	-79.00	2199.00	4280	20220816	-29.09	2580	20230327	17.64	4175	-27.31	20230612	2580	17.64	20230327	4280	-29.09	20220816	2580	17.64	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
133	20230808	130437	57	100.00	KOSPI	화학	N	N	N	N	N	3045	10	2	0.33	70984735	23409	14.96	3045	3080	3005	3945	2125	3035	3032.37	0.82	-6640	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	481	-38.54	1.38	12	0.15	-79.00	2199.00	4280	20220816	-28.86	2580	20230327	18.02	4175	-27.07	20230612	2580	18.02	20230327	4280	-28.86	20220816	2580	18.02	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
134	20230808	120442	57	100.00	KOSPI	화학	N	N	N	N	N	3050	15	2	0.49	69061430	22779	14.56	3045	3080	3005	3945	2125	3035	3031.80	0.82	-6666	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	482	-38.61	1.39	12	0.14	-79.00	2199.00	4280	20220816	-28.74	2580	20230327	18.22	4175	-26.95	20230612	2580	18.22	20230327	4280	-28.74	20220816	2580	18.22	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
135	20230808	110438	57	100.00	KOSPI	화학	N	N	N	N	N	3040	5	2	0.16	39724105	13099	8.37	3045	3080	3005	3945	2125	3035	3032.61	0.82	-3307	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	480	-38.48	1.38	12	0.08	-79.00	2199.00	4280	20220816	-28.97	2580	20230327	17.83	4175	-27.19	20230612	2580	17.83	20230327	4280	-28.97	20220816	2580	17.83	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
136	20230808	100445	57	100.00	KOSPI	화학	N	N	N	N	N	3055	20	2	0.66	20638280	6810	4.35	3045	3080	3005	3945	2125	3035	3030.58	0.82	-1318	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	483	-38.67	1.39	12	0.04	-79.00	2199.00	4280	20220816	-28.62	2580	20230327	18.41	4175	-26.83	20230612	2580	18.41	20230327	4280	-28.62	20220816	2580	18.41	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
137	20230808	090444	57	100.00	KOSPI	화학	N	N	N	N	N	3055	20	2	0.66	1419985	466	0.30	3045	3080	3045	3945	2125	3035	3047.18	0.82	57	3305	3170	3080	2945	2855	3125	2900	79	910	500	2240	5	1	15800000	483	-38.67	1.39	12	0.00	-79.00	2199.00	4280	20220816	-28.62	2580	20230327	18.41	4175	-26.83	20230612	2580	18.41	20230327	4280	-28.62	20220816	2580	18.41	20230327	0.96	N	051630	500	79 억	129276	N	N	2	N	N
138	20230807	160443	57	100.00	KOSPI	화학	N	N	N	N	N	3035	-165	5	-5.16	481242030	156205	388.17	3160	3215	2990	4160	2240	3200	3080.84	0.66	18460	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	480	-38.42	1.38	12	0.99	-79.00	2199.00	4280	20220816	-29.09	2580	20230327	17.64	4175	-27.31	20230612	2580	17.64	20230327	4280	-29.09	20220816	2580	17.64	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
139	20230807	150441	57	100.00	KOSPI	화학	N	N	N	N	N	3050	-150	5	-4.69	323532410	104015	258.48	3160	3215	3050	4160	2240	3200	3110.44	0.66	22919	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	482	-38.61	1.39	12	0.66	-79.00	2199.00	4280	20220816	-28.74	2580	20230327	18.22	4175	-26.95	20230612	2580	18.22	20230327	4280	-28.74	20220816	2580	18.22	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
140	20230807	140443	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-15	5	-0.47	56535785	17844	44.34	3160	3215	3120	4160	2240	3200	3168.34	0.66	2531	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	503	-40.32	1.45	12	0.11	-79.00	2199.00	4280	20220816	-25.58	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4280	-25.58	20220816	2580	23.45	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
141	20230807	130440	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-10	5	-0.31	39454200	12454	30.95	3160	3215	3120	4160	2240	3200	3167.99	0.66	3034	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	504	-40.38	1.45	12	0.08	-79.00	2199.00	4280	20220816	-25.47	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4280	-25.47	20220816	2580	23.64	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
142	20230807	120438	57	100.00	KOSPI	화학	N	N	N	N	N	3180	-20	5	-0.62	32917425	10394	25.83	3160	3215	3120	4160	2240	3200	3166.96	0.66	1497	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	502	-40.25	1.45	12	0.07	-79.00	2199.00	4280	20220816	-25.70	2580	20230327	23.26	4175	-23.83	20230612	2580	23.26	20230327	4280	-25.70	20220816	2580	23.26	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
143	20230807	110435	57	100.00	KOSPI	화학	N	N	N	N	N	3195	-5	5	-0.16	29924970	9448	23.48	3160	3215	3120	4160	2240	3200	3167.33	0.66	1090	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	505	-40.44	1.45	12	0.06	-79.00	2199.00	4280	20220816	-25.35	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4280	-25.35	20220816	2580	23.84	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
144	20230807	100439	57	100.00	KOSPI	화학	N	N	N	N	N	3210	10	2	0.31	20281465	6412	15.93	3160	3215	3120	4160	2240	3200	3163.05	0.66	-388	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	507	-40.63	1.46	12	0.04	-79.00	2199.00	4280	20220816	-25.00	2580	20230327	24.42	4175	-23.11	20230612	2580	24.42	20230327	4280	-25.00	20220816	2580	24.42	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
145	20230807	090440	57	100.00	KOSPI	화학	N	N	N	N	N	3145	-55	5	-1.72	5703575	1813	4.51	3160	3160	3120	4160	2240	3200	3145.93	0.66	-598	3343	3271	3188	3116	3033	3307	3152	79	960	500	2360	5	1	15800000	497	-39.81	1.43	12	0.01	-79.00	2199.00	4280	20220816	-26.52	2580	20230327	21.90	4175	-24.67	20230612	2580	21.90	20230327	4280	-26.52	20220816	2580	21.90	20230327	0.97	N	051630	500	79 억	104695	N	N	2	N	N
146	20230804	160435	57	100.00	KOSPI	화학	N	N	N	N	N	3200	35	2	1.11	124686165	39087	117.21	3160	3260	3105	4110	2220	3165	3189.97	0.65	2928	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	506	-40.51	1.46	12	0.25	-79.00	2199.00	4280	20220816	-25.23	2580	20230327	24.03	4175	-23.35	20230612	2580	24.03	20230327	4280	-25.23	20220816	2580	24.03	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
147	20230804	150437	57	100.00	KOSPI	화학	N	N	N	N	N	3195	30	2	0.95	121303870	38029	114.04	3160	3260	3105	4110	2220	3165	3189.77	0.65	2805	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	505	-40.44	1.45	12	0.24	-79.00	2199.00	4280	20220816	-25.35	2580	20230327	23.84	4175	-23.47	20230612	2580	23.84	20230327	4280	-25.35	20220816	2580	23.84	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
148	20230804	140443	57	100.00	KOSPI	화학	N	N	N	N	N	3175	10	2	0.32	111394620	34925	104.73	3160	3260	3105	4110	2220	3165	3189.54	0.65	2621	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	502	-40.19	1.44	12	0.22	-79.00	2199.00	4280	20220816	-25.82	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4280	-25.82	20220816	2580	23.06	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
149	20230804	130436	57	100.00	KOSPI	화학	N	N	N	N	N	3165	0	3	0.00	74357390	23272	69.79	3160	3260	3105	4110	2220	3165	3195.14	0.65	68	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	500	-40.06	1.44	12	0.15	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
150	20230804	120435	57	100.00	KOSPI	화학	N	N	N	N	N	3230	65	2	2.05	41273110	12841	38.51	3160	3260	3105	4110	2220	3165	3214.17	0.65	-1201	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	510	-40.89	1.47	12	0.08	-79.00	2199.00	4280	20220816	-24.53	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4280	-24.53	20220816	2580	25.19	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
151	20230804	110438	57	100.00	KOSPI	화학	N	N	N	N	N	3250	85	2	2.69	26866155	8375	25.11	3160	3260	3105	4110	2220	3165	3207.90	0.65	-783	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	514	-41.14	1.48	12	0.05	-79.00	2199.00	4280	20220816	-24.07	2580	20230327	25.97	4175	-22.16	20230612	2580	25.97	20230327	4280	-24.07	20220816	2580	25.97	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
152	20230804	100432	57	100.00	KOSPI	화학	N	N	N	N	N	3220	55	2	1.74	13296885	4199	12.59	3160	3220	3105	4110	2220	3165	3166.68	0.65	-622	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	509	-40.76	1.46	12	0.03	-79.00	2199.00	4280	20220816	-24.77	2580	20230327	24.81	4175	-22.87	20230612	2580	24.81	20230327	4280	-24.77	20220816	2580	24.81	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
153	20230804	090432	57	100.00	KOSPI	화학	N	N	N	N	N	3160	-5	5	-0.16	22120	7	0.02	3160	3160	3160	4110	2220	3165	3160.00	0.65	0	3265	3215	3120	3070	2975	3240	3095	79	945	500	2340	5	1	15800000	499	-40.00	1.44	12	0.00	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	0.97	N	051630	500	79 억	102538	N	N	2	N	N
154	20230803	160432	57	100.00	KOSPI	화학	N	N	N	N	N	3165	40	2	1.28	103985510	33347	181.51	3100	3170	3025	4060	2190	3125	3118.29	0.62	4142	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	500	-40.06	1.44	12	0.21	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	0.93	N	051630	500	79 억	97801	N	N	2	N	N
155	20230803	150436	57	100.00	KOSPI	화학	N	N	N	N	N	3165	40	2	1.28	96351105	30926	168.33	3100	3170	3025	4060	2190	3125	3115.54	0.62	3779	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	500	-40.06	1.44	12	0.20	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
156	20230803	140430	57	100.00	KOSPI	화학	N	N	N	N	N	3160	35	2	1.12	88466380	28432	154.76	3100	3170	3025	4060	2190	3125	3111.51	0.62	3582	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	499	-40.00	1.44	12	0.18	-79.00	2199.00	4280	20220816	-26.17	2580	20230327	22.48	4175	-24.31	20230612	2580	22.48	20230327	4280	-26.17	20220816	2580	22.48	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
157	20230803	130435	57	100.00	KOSPI	화학	N	N	N	N	N	3155	30	2	0.96	82263200	26467	144.06	3100	3160	3025	4060	2190	3125	3108.14	0.62	2672	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	498	-39.94	1.43	12	0.17	-79.00	2199.00	4280	20220816	-26.29	2580	20230327	22.29	4175	-24.43	20230612	2580	22.29	20230327	4280	-26.29	20220816	2580	22.29	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
158	20230803	120435	57	100.00	KOSPI	화학	N	N	N	N	N	3135	10	2	0.32	72574285	23389	127.31	3100	3150	3025	4060	2190	3125	3102.92	0.62	3208	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	495	-39.68	1.43	12	0.15	-79.00	2199.00	4280	20220816	-26.75	2580	20230327	21.51	4175	-24.91	20230612	2580	21.51	20230327	4280	-26.75	20220816	2580	21.51	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
159	20230803	110431	57	100.00	KOSPI	화학	N	N	N	N	N	3110	-15	5	-0.48	32683255	10618	57.79	3100	3125	3025	4060	2190	3125	3078.10	0.62	-284	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	491	-39.37	1.41	12	0.07	-79.00	2199.00	4280	20220816	-27.34	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4280	-27.34	20220816	2580	20.54	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
160	20230803	100431	57	100.00	KOSPI	화학	N	N	N	N	N	3075	-50	5	-1.60	14512695	4733	25.76	3100	3110	3025	4060	2190	3125	3066.28	0.62	-2	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	486	-38.92	1.40	12	0.03	-79.00	2199.00	4280	20220816	-28.15	2580	20230327	19.19	4175	-26.35	20230612	2580	19.19	20230327	4280	-28.15	20220816	2580	19.19	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
161	20230803	090431	57	100.00	KOSPI	화학	N	N	N	N	N	3110	-15	5	-0.48	1029170	332	1.81	3100	3110	3095	4060	2190	3125	3099.91	0.62	167	3231	3177	3151	3097	3071	3165	3085	79	935	500	2310	5	1	15800000	491	-39.37	1.41	12	0.00	-79.00	2199.00	4280	20220816	-27.34	2580	20230327	20.54	4175	-25.51	20230612	2580	20.54	20230327	4280	-27.34	20220816	2580	20.54	20230327	0.93	N	051630	500	79 억	97801	N	N	3	N	N
162	20230802	160433	57	100.00	KOSPI	화학	N	N	N	N	N	3125	-65	5	-2.04	57188750	18115	49.55	3190	3205	3125	4145	2235	3190	3156.98	0.64	-1577	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	494	-39.56	1.42	12	0.11	-79.00	2199.00	4280	20220816	-26.99	2580	20230327	21.12	4175	-25.15	20230612	2580	21.12	20230327	4280	-26.99	20220816	2580	21.12	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
163	20230802	150438	57	100.00	KOSPI	화학	N	N	N	N	N	3165	-25	5	-0.78	37256655	11773	32.20	3190	3205	3130	4145	2235	3190	3164.58	0.64	-2119	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	500	-40.06	1.44	12	0.07	-79.00	2199.00	4280	20220816	-26.05	2580	20230327	22.67	4175	-24.19	20230612	2580	22.67	20230327	4280	-26.05	20220816	2580	22.67	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
164	20230802	140433	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-5	5	-0.16	32167435	10163	27.80	3190	3205	3130	4145	2235	3190	3165.15	0.64	-1786	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	503	-40.32	1.45	12	0.06	-79.00	2199.00	4280	20220816	-25.58	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4280	-25.58	20220816	2580	23.45	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
165	20230802	130432	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-5	5	-0.16	30451490	9623	26.32	3190	3205	3130	4145	2235	3190	3164.45	0.64	-1318	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	503	-40.32	1.45	12	0.06	-79.00	2199.00	4280	20220816	-25.58	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4280	-25.58	20220816	2580	23.45	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
166	20230802	120428	57	100.00	KOSPI	화학	N	N	N	N	N	3130	-60	5	-1.88	25117490	7941	21.72	3190	3205	3130	4145	2235	3190	3163.01	0.64	-1140	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	495	-39.62	1.42	12	0.05	-79.00	2199.00	4280	20220816	-26.87	2580	20230327	21.32	4175	-25.03	20230612	2580	21.32	20230327	4280	-26.87	20220816	2580	21.32	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
167	20230802	110426	57	100.00	KOSPI	화학	N	N	N	N	N	3205	15	2	0.47	9259180	2914	7.97	3190	3205	3145	4145	2235	3190	3177.48	0.64	-179	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	506	-40.57	1.46	12	0.02	-79.00	2199.00	4280	20220816	-25.12	2580	20230327	24.22	4175	-23.23	20230612	2580	24.22	20230327	4280	-25.12	20220816	2580	24.22	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
168	20230802	100428	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-15	5	-0.47	4914845	1549	4.24	3190	3190	3145	4145	2235	3190	3172.91	0.64	-85	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	502	-40.19	1.44	12	0.01	-79.00	2199.00	4280	20220816	-25.82	2580	20230327	23.06	4175	-23.95	20230612	2580	23.06	20230327	4280	-25.82	20220816	2580	23.06	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
169	20230802	090429	57	100.00	KOSPI	화학	N	N	N	N	N	3190	0	3	0.00	63800	20	0.05	3190	3190	3190	4145	2235	3190	3190.00	0.64	0	3350	3270	3170	3090	2990	3310	3130	79	955	500	2360	5	1	15800000	504	-40.38	1.45	12	0.00	-79.00	2199.00	4280	20220816	-25.47	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4280	-25.47	20220816	2580	23.64	20230327	0.93	N	051630	500	79 억	100484	N	N	3	N	N
170	20230801	160430	57	100.00	KOSPI	화학	N	N	N	N	N	3190	100	2	3.24	114338550	36553	62.57	3135	3250	3070	4015	2165	3090	3127.63	0.63	662	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	504	-40.38	1.45	12	0.23	-79.00	2199.00	4280	20220816	-25.47	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4280	-25.47	20220816	2580	23.64	20230327	0.88	N	051630	500	79 억	99738	N	N	3	N	N
171	20230801	150426	57	100.00	KOSPI	화학	N	N	N	N	N	3185	95	2	3.07	109275205	34953	59.83	3135	3250	3070	4015	2165	3090	3126.35	0.63	768	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	503	-40.32	1.45	12	0.22	-79.00	2199.00	4280	20220816	-25.58	2580	20230327	23.45	4175	-23.71	20230612	2580	23.45	20230327	4280	-25.58	20220816	2580	23.45	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
172	20230801	140435	57	100.00	KOSPI	화학	N	N	N	N	N	3190	100	2	3.24	106719275	34151	58.46	3135	3250	3070	4015	2165	3090	3124.92	0.63	928	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	504	-40.38	1.45	12	0.22	-79.00	2199.00	4280	20220816	-25.47	2580	20230327	23.64	4175	-23.59	20230612	2580	23.64	20230327	4280	-25.47	20220816	2580	23.64	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
173	20230801	130426	57	100.00	KOSPI	화학	N	N	N	N	N	3170	80	2	2.59	88419880	28351	48.53	3135	3250	3070	4015	2165	3090	3118.76	0.63	3052	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	501	-40.13	1.44	12	0.18	-79.00	2199.00	4280	20220816	-25.93	2580	20230327	22.87	4175	-24.07	20230612	2580	22.87	20230327	4280	-25.93	20220816	2580	22.87	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
174	20230801	120426	57	100.00	KOSPI	화학	N	N	N	N	N	3230	140	2	4.53	79131535	25425	43.52	3135	3250	3070	4015	2165	3090	3112.35	0.63	3793	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	510	-40.89	1.47	12	0.16	-79.00	2199.00	4280	20220816	-24.53	2580	20230327	25.19	4175	-22.63	20230612	2580	25.19	20230327	4280	-24.53	20220816	2580	25.19	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
175	20230801	110425	57	100.00	KOSPI	화학	N	N	N	N	N	3125	35	2	1.13	61133510	19749	33.80	3135	3170	3070	4015	2165	3090	3095.52	0.63	4158	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	494	-39.56	1.42	12	0.12	-79.00	2199.00	4280	20220816	-26.99	2580	20230327	21.12	4175	-25.15	20230612	2580	21.12	20230327	4280	-26.99	20220816	2580	21.12	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
176	20230801	100428	57	100.00	KOSPI	화학	N	N	N	N	N	3115	25	2	0.81	36653815	11834	20.26	3135	3170	3070	4015	2165	3090	3097.33	0.63	2793	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	492	-39.43	1.42	12	0.07	-79.00	2199.00	4280	20220816	-27.22	2580	20230327	20.74	4175	-25.39	20230612	2580	20.74	20230327	4280	-27.22	20220816	2580	20.74	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N
177	20230801	090424	57	100.00	KOSPI	화학	N	N	N	N	N	3100	10	2	0.32	792715	253	0.43	3135	3170	3085	4015	2165	3090	3133.26	0.63	-124	3153	3121	3058	3026	2963	3137	3042	79	925	500	2280	5	1	15800000	490	-39.24	1.41	12	0.00	-79.00	2199.00	4280	20220816	-27.57	2580	20230327	20.16	4175	-25.75	20230612	2580	20.16	20230327	4280	-27.57	20220816	2580	20.16	20230327	0.88	N	051630	500	79 억	99738	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History