KissMeData/081000/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15030,1000,2,7.13,5530041210,358146,4246.46,14150,16240,14150,18230,9830,14030,15440.98,1.69,0,15612,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2135,21.35,0.53,12,2.52,704.00,28448.00,21000,20240604,-28.43,11910,20231027,26.20,21000,-28.43,20240604,12400,21.21,20240419,21000,-28.43,20240604,11910,26.20,20231027,1.48,N,081000,1000,142 억,,239529,N,N,3,N,00,N
20240731,150710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15080,1050,2,7.48,5440304180,352172,4175.62,14150,16240,14150,18230,9830,14030,15447.87,1.69,0,15057,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2142,21.42,0.53,12,2.48,704.00,28448.00,21000,20240604,-28.19,11910,20231027,26.62,21000,-28.19,20240604,12400,21.61,20240419,21000,-28.19,20240604,11910,26.62,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,140709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14850,820,2,5.84,5303066270,343000,4066.87,14150,16240,14150,18230,9830,14030,15460.84,1.69,0,14064,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2109,21.09,0.52,12,2.41,704.00,28448.00,21000,20240604,-29.29,11910,20231027,24.69,21000,-29.29,20240604,12400,19.76,20240419,21000,-29.29,20240604,11910,24.69,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,130708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15000,970,2,6.91,5096517060,329179,3903.00,14150,16240,14150,18230,9830,14030,15482.51,1.69,0,15763,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2130,21.31,0.53,12,2.32,704.00,28448.00,21000,20240604,-28.57,11910,20231027,25.94,21000,-28.57,20240604,12400,20.97,20240419,21000,-28.57,20240604,11910,25.94,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,120708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15050,1020,2,7.27,4933992810,318355,3774.66,14150,16240,14150,18230,9830,14030,15498.40,1.69,0,15832,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2138,21.38,0.53,12,2.24,704.00,28448.00,21000,20240604,-28.33,11910,20231027,26.36,21000,-28.33,20240604,12400,21.37,20240419,21000,-28.33,20240604,11910,26.36,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,110709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15370,1340,2,9.55,4604169440,296620,3516.96,14150,16240,14150,18230,9830,14030,15522.12,1.69,0,19537,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2183,21.83,0.54,12,2.09,704.00,28448.00,21000,20240604,-26.81,11910,20231027,29.05,21000,-26.81,20240604,12400,23.95,20240419,21000,-26.81,20240604,11910,29.05,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,100707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15280,1250,2,8.91,2466125790,161441,1914.17,14150,16000,14150,18230,9830,14030,15275.72,1.69,0,18673,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2170,21.70,0.54,12,1.14,704.00,28448.00,21000,20240604,-27.24,11910,20231027,28.30,21000,-27.24,20240604,12400,23.23,20240419,21000,-27.24,20240604,11910,28.30,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240731,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14640,610,2,4.35,119993660,8341,98.90,14150,14690,14150,18230,9830,14030,14386.05,1.69,0,4461,14210,14120,13990,13900,13770,14055,13835,142,4200,1000,10380,10,1,14202975,2079,20.80,0.51,12,0.06,704.00,28448.00,21000,20240604,-30.29,11910,20231027,22.92,21000,-30.29,20240604,12400,18.06,20240419,21000,-30.29,20240604,11910,22.92,20231027,1.48,N,081000,1000,142 억,,239529,N,N,123,N,00,N
20240730,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14030,-60,5,-0.43,117462670,8429,71.58,14070,14080,13860,18310,9870,14090,13935.43,1.70,0,-2208,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1993,19.93,0.49,12,0.06,704.00,28448.00,21000,20240604,-33.19,11910,20231027,17.80,21000,-33.19,20240604,12400,13.15,20240419,21000,-33.19,20240604,11910,17.80,20231027,1.49,N,081000,1000,142 억,,241624,N,N,123,N,00,N
20240730,150701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,-130,5,-0.92,95810520,6885,58.47,14070,14080,13860,18310,9870,14090,13915.83,1.70,0,-1559,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1983,19.83,0.49,12,0.05,704.00,28448.00,21000,20240604,-33.52,11910,20231027,17.21,21000,-33.52,20240604,12400,12.58,20240419,21000,-33.52,20240604,11910,17.21,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-190,5,-1.35,81141070,5830,49.51,14070,14080,13860,18310,9870,14090,13917.85,1.70,0,-1433,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1974,19.74,0.49,12,0.04,704.00,28448.00,21000,20240604,-33.81,11910,20231027,16.71,21000,-33.81,20240604,12400,12.10,20240419,21000,-33.81,20240604,11910,16.71,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,130659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13910,-180,5,-1.28,70419050,5059,42.96,14070,14080,13860,18310,9870,14090,13919.56,1.70,0,-1352,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1976,19.76,0.49,12,0.04,704.00,28448.00,21000,20240604,-33.76,11910,20231027,16.79,21000,-33.76,20240604,12400,12.18,20240419,21000,-33.76,20240604,11910,16.79,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13930,-160,5,-1.14,62555530,4494,38.17,14070,14080,13860,18310,9870,14090,13919.79,1.70,0,-1043,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1978,19.79,0.49,12,0.03,704.00,28448.00,21000,20240604,-33.67,11910,20231027,16.96,21000,-33.67,20240604,12400,12.34,20240419,21000,-33.67,20240604,11910,16.96,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13920,-170,5,-1.21,55254170,3969,33.71,14070,14080,13860,18310,9870,14090,13921.43,1.70,0,-619,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1977,19.77,0.49,12,0.03,704.00,28448.00,21000,20240604,-33.71,11910,20231027,16.88,21000,-33.71,20240604,12400,12.26,20240419,21000,-33.71,20240604,11910,16.88,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,-200,5,-1.42,30145350,2161,18.35,14070,14080,13860,18310,9870,14090,13949.72,1.70,0,-719,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1973,19.73,0.49,12,0.02,704.00,28448.00,21000,20240604,-33.86,11910,20231027,16.62,21000,-33.86,20240604,12400,12.02,20240419,21000,-33.86,20240604,11910,16.62,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240730,090702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13920,-170,5,-1.21,7201250,515,4.37,14070,14070,13920,18310,9870,14090,13983.01,1.70,0,11,14303,14196,14063,13956,13823,14130,13890,142,4220,1000,10420,10,1,14202975,1977,19.77,0.49,12,0.00,704.00,28448.00,21000,20240604,-33.71,11910,20231027,16.88,21000,-33.71,20240604,12400,12.26,20240419,21000,-33.71,20240604,11910,16.88,20231027,1.49,N,081000,1000,142 억,,241624,N,N,2,N,00,N
20240729,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,130,2,0.93,164713500,11704,109.85,14130,14170,13930,18140,9780,13960,14073.27,1.72,0,-3021,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,2001,20.01,0.50,12,0.08,704.00,28448.00,21000,20240604,-32.90,11910,20231027,18.30,21000,-32.90,20240604,12400,13.63,20240419,21000,-32.90,20240604,11910,18.30,20231027,1.50,N,081000,1000,142 억,,244316,N,N,2,N,00,N
20240729,150657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,110,2,0.79,161729270,11492,107.86,14130,14170,13930,18140,9780,13960,14073.20,1.72,0,-2963,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,1998,19.99,0.49,12,0.08,704.00,28448.00,21000,20240604,-33.00,11910,20231027,18.14,21000,-33.00,20240604,12400,13.47,20240419,21000,-33.00,20240604,11910,18.14,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,140703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14050,90,2,0.64,156504080,11121,104.37,14130,14170,13930,18140,9780,13960,14072.84,1.72,0,-3025,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,1996,19.96,0.49,12,0.08,704.00,28448.00,21000,20240604,-33.10,11910,20231027,17.97,21000,-33.10,20240604,12400,13.31,20240419,21000,-33.10,20240604,11910,17.97,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,130704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,110,2,0.79,145765270,10358,97.21,14130,14170,13930,18140,9780,13960,14072.72,1.72,0,-2890,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,1998,19.99,0.49,12,0.07,704.00,28448.00,21000,20240604,-33.00,11910,20231027,18.14,21000,-33.00,20240604,12400,13.47,20240419,21000,-33.00,20240604,11910,18.14,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14020,60,2,0.43,131295570,9323,87.50,14130,14170,13990,18140,9780,13960,14082.97,1.72,0,-3066,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,1991,19.91,0.49,12,0.07,704.00,28448.00,21000,20240604,-33.24,11910,20231027,17.72,21000,-33.24,20240604,12400,13.06,20240419,21000,-33.24,20240604,11910,17.72,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,110654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,130,2,0.93,84289450,5973,56.06,14130,14170,14040,18140,9780,13960,14111.74,1.72,0,-42,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,2001,20.01,0.50,12,0.04,704.00,28448.00,21000,20240604,-32.90,11910,20231027,18.30,21000,-32.90,20240604,12400,13.63,20240419,21000,-32.90,20240604,11910,18.30,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,160,2,1.15,65955930,4674,43.87,14130,14170,14040,18140,9780,13960,14111.24,1.72,0,-67,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,2005,20.06,0.50,12,0.03,704.00,28448.00,21000,20240604,-32.76,11910,20231027,18.56,21000,-32.76,20240604,12400,13.87,20240419,21000,-32.76,20240604,11910,18.56,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240729,090651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,100,2,0.72,17935680,1271,11.93,14130,14150,14040,18140,9780,13960,14111.47,1.72,0,-306,14360,14160,13940,13740,13520,14260,13840,142,4180,1000,10330,10,1,14202975,1997,19.97,0.49,12,0.01,704.00,28448.00,21000,20240604,-33.05,11910,20231027,18.05,21000,-33.05,20240604,12400,13.39,20240419,21000,-33.05,20240604,11910,18.05,20231027,1.50,N,081000,1000,142 억,,244316,N,N,0,N,00,N
20240726,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,-10,5,-0.07,148102260,10627,31.82,13770,14140,13720,18160,9780,13970,13936.36,1.72,0,312,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1983,19.83,0.49,12,0.07,704.00,28448.00,21000,20240604,-33.52,11910,20231027,17.21,21000,-33.52,20240604,12400,12.58,20240419,21000,-33.52,20240604,11910,17.21,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,150648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,-10,5,-0.07,101017880,7250,21.71,13770,14140,13720,18160,9780,13970,13933.50,1.72,0,348,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1983,19.83,0.49,12,0.05,704.00,28448.00,21000,20240604,-33.52,11910,20231027,17.21,21000,-33.52,20240604,12400,12.58,20240419,21000,-33.52,20240604,11910,17.21,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,140649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13950,-20,5,-0.14,84624760,6075,18.19,13770,14140,13720,18160,9780,13970,13930.00,1.72,0,113,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1981,19.82,0.49,12,0.04,704.00,28448.00,21000,20240604,-33.57,11910,20231027,17.13,21000,-33.57,20240604,12400,12.50,20240419,21000,-33.57,20240604,11910,17.13,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,0,3,0.00,76163200,5469,16.38,13770,14140,13720,18160,9780,13970,13926.35,1.72,0,140,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1984,19.84,0.49,12,0.04,704.00,28448.00,21000,20240604,-33.48,11910,20231027,17.30,21000,-33.48,20240604,12400,12.66,20240419,21000,-33.48,20240604,11910,17.30,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13950,-20,5,-0.14,72590080,5213,15.61,13770,14140,13720,18160,9780,13970,13924.82,1.72,0,81,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1981,19.82,0.49,12,0.04,704.00,28448.00,21000,20240604,-33.57,11910,20231027,17.13,21000,-33.57,20240604,12400,12.50,20240419,21000,-33.57,20240604,11910,17.13,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,110651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,30,2,0.21,64584170,4639,13.89,13770,14140,13720,18160,9780,13970,13922.00,1.72,0,26,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1988,19.89,0.49,12,0.03,704.00,28448.00,21000,20240604,-33.33,11910,20231027,17.55,21000,-33.33,20240604,12400,12.90,20240419,21000,-33.33,20240604,11910,17.55,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,100649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13950,-20,5,-0.14,52479750,3774,11.30,13770,14140,13720,18160,9780,13970,13905.60,1.72,0,183,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1981,19.82,0.49,12,0.03,704.00,28448.00,21000,20240604,-33.57,11910,20231027,17.13,21000,-33.57,20240604,12400,12.50,20240419,21000,-33.57,20240604,11910,17.13,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240726,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14040,70,2,0.50,29437410,2128,6.37,13770,14140,13720,18160,9780,13970,13833.37,1.72,0,338,14616,14292,13976,13652,13336,14135,13495,142,4190,1000,10330,10,1,14202975,1994,19.94,0.49,12,0.01,704.00,28448.00,21000,20240604,-33.14,11910,20231027,17.88,21000,-33.14,20240604,12400,13.23,20240419,21000,-33.14,20240604,11910,17.88,20231027,1.52,N,081000,1000,142 억,,243794,N,N,0,N,00,N
20240725,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13970,-110,5,-0.78,457933580,33106,243.19,14000,14300,13660,18300,9860,14080,13832.33,1.68,0,4428,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1984,19.84,0.49,12,0.23,704.00,28448.00,21000,20240604,-33.48,11910,20231027,17.30,21000,-33.48,20240604,12400,12.66,20240419,21000,-33.48,20240604,11910,17.30,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,150654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13820,-260,5,-1.85,360674530,26183,192.34,14000,14000,13660,18300,9860,14080,13775.14,1.68,0,4661,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1963,19.63,0.49,12,0.18,704.00,28448.00,21000,20240604,-34.19,11910,20231027,16.04,21000,-34.19,20240604,12400,11.45,20240419,21000,-34.19,20240604,11910,16.04,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13930,-150,5,-1.07,342251230,24853,182.57,14000,14000,13660,18300,9860,14080,13771.02,1.68,0,4634,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1978,19.79,0.49,12,0.17,704.00,28448.00,21000,20240604,-33.67,11910,20231027,16.96,21000,-33.67,20240604,12400,12.34,20240419,21000,-33.67,20240604,11910,16.96,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13820,-260,5,-1.85,315042820,22891,168.16,14000,14000,13660,18300,9860,14080,13762.74,1.68,0,3104,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1963,19.63,0.49,12,0.16,704.00,28448.00,21000,20240604,-34.19,11910,20231027,16.04,21000,-34.19,20240604,12400,11.45,20240419,21000,-34.19,20240604,11910,16.04,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13810,-270,5,-1.92,306674500,22286,163.71,14000,14000,13660,18300,9860,14080,13760.86,1.68,0,3051,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1961,19.62,0.49,12,0.16,704.00,28448.00,21000,20240604,-34.24,11910,20231027,15.95,21000,-34.24,20240604,12400,11.37,20240419,21000,-34.24,20240604,11910,15.95,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13770,-310,5,-2.20,286056580,20795,152.76,14000,14000,13660,18300,9860,14080,13756.03,1.68,0,2729,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1956,19.56,0.48,12,0.15,704.00,28448.00,21000,20240604,-34.43,11910,20231027,15.62,21000,-34.43,20240604,12400,11.05,20240419,21000,-34.43,20240604,11910,15.62,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13730,-350,5,-2.49,237807330,17296,127.06,14000,14000,13660,18300,9860,14080,13749.27,1.68,0,2217,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1950,19.50,0.48,12,0.12,704.00,28448.00,21000,20240604,-34.62,11910,20231027,15.28,21000,-34.62,20240604,12400,10.73,20240419,21000,-34.62,20240604,11910,15.28,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240725,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,-190,5,-1.35,15019370,1074,7.89,14000,14000,13890,18300,9860,14080,13984.52,1.68,0,-272,14480,14280,14160,13960,13840,14220,13900,142,4220,1000,10410,10,1,14202975,1973,19.73,0.49,12,0.01,704.00,28448.00,21000,20240604,-33.86,11910,20231027,16.62,21000,-33.86,20240604,12400,12.02,20240419,21000,-33.86,20240604,11910,16.62,20231027,1.52,N,081000,1000,142 억,,238958,N,N,0,N,00,N
20240724,160640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,-90,5,-0.64,192259450,13611,100.37,14360,14360,14040,18420,9920,14170,14125.30,1.68,0,-314,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,2000,20.00,0.49,12,0.10,704.00,28448.00,21000,20240604,-32.95,11910,20231027,18.22,21000,-32.95,20240604,12400,13.55,20240419,21000,-32.95,20240604,11910,18.22,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-110,5,-0.78,179657590,12715,93.76,14360,14360,14040,18420,9920,14170,14129.58,1.68,0,-138,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,1997,19.97,0.49,12,0.09,704.00,28448.00,21000,20240604,-33.05,11910,20231027,18.05,21000,-33.05,20240604,12400,13.39,20240419,21000,-33.05,20240604,11910,18.05,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,-110,5,-0.78,164893160,11665,86.02,14360,14360,14040,18420,9920,14170,14135.72,1.68,0,-39,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,1997,19.97,0.49,12,0.08,704.00,28448.00,21000,20240604,-33.05,11910,20231027,18.05,21000,-33.05,20240604,12400,13.39,20240419,21000,-33.05,20240604,11910,18.05,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,130653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14090,-80,5,-0.56,148255450,10482,77.30,14360,14360,14040,18420,9920,14170,14143.81,1.68,0,485,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,2001,20.01,0.50,12,0.07,704.00,28448.00,21000,20240604,-32.90,11910,20231027,18.30,21000,-32.90,20240604,12400,13.63,20240419,21000,-32.90,20240604,11910,18.30,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,-100,5,-0.71,141977940,10036,74.01,14360,14360,14040,18420,9920,14170,14146.87,1.68,0,496,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,1998,19.99,0.49,12,0.07,704.00,28448.00,21000,20240604,-33.00,11910,20231027,18.14,21000,-33.00,20240604,12400,13.47,20240419,21000,-33.00,20240604,11910,18.14,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,110649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14120,-50,5,-0.35,99869970,7047,51.97,14360,14360,14040,18420,9920,14170,14171.98,1.68,0,425,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,2005,20.06,0.50,12,0.05,704.00,28448.00,21000,20240604,-32.76,11910,20231027,18.56,21000,-32.76,20240604,12400,13.87,20240419,21000,-32.76,20240604,11910,18.56,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14150,-20,5,-0.14,79633830,5616,41.41,14360,14360,14040,18420,9920,14170,14179.81,1.68,0,267,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,2010,20.10,0.50,12,0.04,704.00,28448.00,21000,20240604,-32.62,11910,20231027,18.81,21000,-32.62,20240604,12400,14.11,20240419,21000,-32.62,20240604,11910,18.81,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240724,090645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14200,30,2,0.21,20852150,1457,10.74,14360,14360,14200,18420,9920,14170,14311.70,1.68,0,-982,14596,14382,14206,13992,13816,14295,13905,142,4250,1000,10480,10,1,14202975,2017,20.17,0.50,12,0.01,704.00,28448.00,21000,20240604,-32.38,11910,20231027,19.23,21000,-32.38,20240604,12400,14.52,20240419,21000,-32.38,20240604,11910,19.23,20231027,1.55,N,081000,1000,142 억,,238557,N,N,9,N,00,N
20240723,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14170,-50,5,-0.35,188460460,13304,42.15,14420,14420,14030,18480,9960,14220,14165.68,1.68,0,-605,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2013,20.13,0.50,12,0.09,704.00,28448.00,21000,20240604,-32.52,11910,20231027,18.98,21000,-32.52,20240604,12400,14.27,20240419,21000,-32.52,20240604,11910,18.98,20231027,1.56,N,081000,1000,142 억,,239158,N,N,9,N,00,N
20240723,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14160,-60,5,-0.42,183372810,12944,41.01,14420,14420,14030,18480,9960,14220,14166.61,1.68,0,-651,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2011,20.11,0.50,12,0.09,704.00,28448.00,21000,20240604,-32.57,11910,20231027,18.89,21000,-32.57,20240604,12400,14.19,20240419,21000,-32.57,20240604,11910,18.89,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14180,-40,5,-0.28,168932080,11925,37.78,14420,14420,14030,18480,9960,14220,14166.19,1.68,0,-800,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2014,20.14,0.50,12,0.08,704.00,28448.00,21000,20240604,-32.48,11910,20231027,19.06,21000,-32.48,20240604,12400,14.35,20240419,21000,-32.48,20240604,11910,19.06,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,130637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14140,-80,5,-0.56,152629110,10770,34.12,14420,14420,14030,18480,9960,14220,14171.67,1.68,0,-1022,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2008,20.09,0.50,12,0.08,704.00,28448.00,21000,20240604,-32.67,11910,20231027,18.72,21000,-32.67,20240604,12400,14.03,20240419,21000,-32.67,20240604,11910,18.72,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,120643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14110,-110,5,-0.77,134079290,9454,29.95,14420,14420,14030,18480,9960,14220,14182.26,1.68,0,-991,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2004,20.04,0.50,12,0.07,704.00,28448.00,21000,20240604,-32.81,11910,20231027,18.47,21000,-32.81,20240604,12400,13.79,20240419,21000,-32.81,20240604,11910,18.47,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,-150,5,-1.05,123145950,8679,27.50,14420,14420,14030,18480,9960,14220,14188.94,1.68,0,-1219,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,1998,19.99,0.49,12,0.06,704.00,28448.00,21000,20240604,-33.00,11910,20231027,18.14,21000,-33.00,20240604,12400,13.47,20240419,21000,-33.00,20240604,11910,18.14,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,100642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14100,-120,5,-0.84,72448000,5079,16.09,14420,14420,14030,18480,9960,14220,14264.27,1.68,0,-767,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2003,20.03,0.50,12,0.04,704.00,28448.00,21000,20240604,-32.86,11910,20231027,18.39,21000,-32.86,20240604,12400,13.71,20240419,21000,-32.86,20240604,11910,18.39,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240723,090646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14370,150,2,1.05,27766820,1929,6.11,14420,14420,14230,18480,9960,14220,14394.86,1.68,0,-825,15186,14702,14326,13842,13466,14515,13655,142,4260,1000,10520,10,1,14202975,2041,20.41,0.51,12,0.01,704.00,28448.00,21000,20240604,-31.57,11910,20231027,20.65,21000,-31.57,20240604,12400,15.89,20240419,21000,-31.57,20240604,11910,20.65,20231027,1.56,N,081000,1000,142 억,,239158,N,N,8,N,00,N
20240722,160636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14220,-350,5,-2.40,450906750,31531,137.27,14810,14810,13950,18940,10200,14570,14300.45,1.67,0,3008,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2020,20.20,0.50,12,0.22,704.00,28448.00,21000,20240604,-32.29,11910,20231027,19.40,21000,-32.29,20240604,12400,14.68,20240419,21000,-32.29,20240604,11910,19.40,20231027,1.56,N,081000,1000,142 억,,236578,N,N,8,N,00,N
20240722,150642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14190,-380,5,-2.61,426700380,29826,129.85,14810,14810,13950,18940,10200,14570,14306.32,1.67,0,2337,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2015,20.16,0.50,12,0.21,704.00,28448.00,21000,20240604,-32.43,11910,20231027,19.14,21000,-32.43,20240604,12400,14.44,20240419,21000,-32.43,20240604,11910,19.14,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,-500,5,-3.43,390849190,27286,118.79,14810,14810,13950,18940,10200,14570,14324.17,1.67,0,462,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,1998,19.99,0.49,12,0.19,704.00,28448.00,21000,20240604,-33.00,11910,20231027,18.14,21000,-33.00,20240604,12400,13.47,20240419,21000,-33.00,20240604,11910,18.14,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,130640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14230,-340,5,-2.33,355915130,24821,108.06,14810,14810,13950,18940,10200,14570,14339.27,1.67,0,177,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2021,20.21,0.50,12,0.17,704.00,28448.00,21000,20240604,-32.24,11910,20231027,19.48,21000,-32.24,20240604,12400,14.76,20240419,21000,-32.24,20240604,11910,19.48,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,120641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14220,-350,5,-2.40,345971440,24122,105.02,14810,14810,13950,18940,10200,14570,14342.57,1.67,0,241,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2020,20.20,0.50,12,0.17,704.00,28448.00,21000,20240604,-32.29,11910,20231027,19.40,21000,-32.29,20240604,12400,14.68,20240419,21000,-32.29,20240604,11910,19.40,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,110637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14230,-340,5,-2.33,296560460,20641,89.86,14810,14810,13950,18940,10200,14570,14367.54,1.67,0,-461,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2021,20.21,0.50,12,0.15,704.00,28448.00,21000,20240604,-32.24,11910,20231027,19.48,21000,-32.24,20240604,12400,14.76,20240419,21000,-32.24,20240604,11910,19.48,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,100641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14340,-230,5,-1.58,136728640,9359,40.74,14810,14810,14320,18940,10200,14570,14609.32,1.67,0,-4341,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2037,20.37,0.50,12,0.07,704.00,28448.00,21000,20240604,-31.71,11910,20231027,20.40,21000,-31.71,20240604,12400,15.65,20240419,21000,-31.71,20240604,11910,20.40,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240722,090640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14660,90,2,0.62,21640230,1468,6.39,14810,14810,14570,18940,10200,14570,14741.30,1.67,0,-198,15176,14872,14586,14282,13996,14730,14140,142,4370,1000,10780,10,1,14202975,2082,20.82,0.52,12,0.01,704.00,28448.00,21000,20240604,-30.19,11910,20231027,23.09,21000,-30.19,20240604,12400,18.23,20240419,21000,-30.19,20240604,11910,23.09,20231027,1.56,N,081000,1000,142 억,,236578,N,N,0,N,00,N
20240719,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14570,20,2,0.14,331687890,22918,68.11,14810,14890,14300,18910,10190,14550,14472.81,1.67,0,-185,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2069,20.70,0.51,12,0.16,704.00,28448.00,21000,20240604,-30.62,11910,20231027,22.33,21000,-30.62,20240604,12400,17.50,20240419,21000,-30.62,20240604,11910,22.33,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,150632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14580,30,2,0.21,314701340,21752,64.65,14810,14890,14300,18910,10190,14550,14467.70,1.67,0,-873,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2071,20.71,0.51,12,0.15,704.00,28448.00,21000,20240604,-30.57,11910,20231027,22.42,21000,-30.57,20240604,12400,17.58,20240419,21000,-30.57,20240604,11910,22.42,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,140636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14500,-50,5,-0.34,295502700,20432,60.72,14810,14890,14300,18910,10190,14550,14462.74,1.67,0,-1446,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2059,20.60,0.51,12,0.14,704.00,28448.00,21000,20240604,-30.95,11910,20231027,21.75,21000,-30.95,20240604,12400,16.94,20240419,21000,-30.95,20240604,11910,21.75,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,130626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14370,-180,5,-1.24,279028000,19293,57.34,14810,14890,14300,18910,10190,14550,14462.65,1.67,0,-1812,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2041,20.41,0.51,12,0.14,704.00,28448.00,21000,20240604,-31.57,11910,20231027,20.65,21000,-31.57,20240604,12400,15.89,20240419,21000,-31.57,20240604,11910,20.65,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14450,-100,5,-0.69,172024960,11841,35.19,14810,14890,14410,18910,10190,14550,14527.91,1.67,0,-1855,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2052,20.53,0.51,12,0.08,704.00,28448.00,21000,20240604,-31.19,11910,20231027,21.33,21000,-31.19,20240604,12400,16.53,20240419,21000,-31.19,20240604,11910,21.33,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,110631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14440,-110,5,-0.76,163597250,11257,33.46,14810,14890,14410,18910,10190,14550,14532.94,1.67,0,-2087,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2051,20.51,0.51,12,0.08,704.00,28448.00,21000,20240604,-31.24,11910,20231027,21.24,21000,-31.24,20240604,12400,16.45,20240419,21000,-31.24,20240604,11910,21.24,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,100537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14490,-60,5,-0.41,132000200,9069,26.95,14810,14890,14410,18910,10190,14550,14555.10,1.67,0,-2211,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2058,20.58,0.51,12,0.06,704.00,28448.00,21000,20240604,-31.00,11910,20231027,21.66,21000,-31.00,20240604,12400,16.85,20240419,21000,-31.00,20240604,11910,21.66,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240719,090640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14650,100,2,0.69,22225470,1501,4.46,14810,14890,14570,18910,10190,14550,14807.11,1.67,0,-517,15210,14880,14690,14360,14170,14785,14265,142,4360,1000,10760,10,1,14202975,2081,20.81,0.51,12,0.01,704.00,28448.00,21000,20240604,-30.24,11910,20231027,23.01,21000,-30.24,20240604,12400,18.15,20240419,21000,-30.24,20240604,11910,23.01,20231027,1.53,N,081000,1000,142 억,,237821,N,N,11,N,00,N
20240718,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14550,-380,5,-2.55,484802150,33176,111.37,14930,15020,14500,19400,10460,14930,14613.04,1.63,0,5504,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2067,20.67,0.51,12,0.23,704.00,28448.00,21000,20240604,-30.71,11910,20231027,22.17,21000,-30.71,20240604,12400,17.34,20240419,21000,-30.71,20240604,11910,22.17,20231027,1.53,N,081000,1000,142 억,,232077,N,N,11,N,00,N
20240718,150628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14580,-350,5,-2.34,464938180,31811,106.79,14930,15020,14500,19400,10460,14930,14615.64,1.63,0,4928,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2071,20.71,0.51,12,0.22,704.00,28448.00,21000,20240604,-30.57,11910,20231027,22.42,21000,-30.57,20240604,12400,17.58,20240419,21000,-30.57,20240604,11910,22.42,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,140622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14570,-360,5,-2.41,360555480,24627,82.67,14930,15020,14500,19400,10460,14930,14640.66,1.63,0,2306,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2069,20.70,0.51,12,0.17,704.00,28448.00,21000,20240604,-30.62,11910,20231027,22.33,21000,-30.62,20240604,12400,17.50,20240419,21000,-30.62,20240604,11910,22.33,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,130624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14700,-230,5,-1.54,328904620,22463,75.41,14930,15020,14500,19400,10460,14930,14642.06,1.63,0,2193,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2088,20.88,0.52,12,0.16,704.00,28448.00,21000,20240604,-30.00,11910,20231027,23.43,21000,-30.00,20240604,12400,18.55,20240419,21000,-30.00,20240604,11910,23.43,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,120625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14610,-320,5,-2.14,305365940,20852,70.00,14930,15020,14500,19400,10460,14930,14644.44,1.63,0,1773,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2075,20.75,0.51,12,0.15,704.00,28448.00,21000,20240604,-30.43,11910,20231027,22.67,21000,-30.43,20240604,12400,17.82,20240419,21000,-30.43,20240604,11910,22.67,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,110627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14560,-370,5,-2.48,250333680,17069,57.30,14930,15020,14500,19400,10460,14930,14665.98,1.63,0,1623,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2068,20.68,0.51,12,0.12,704.00,28448.00,21000,20240604,-30.67,11910,20231027,22.25,21000,-30.67,20240604,12400,17.42,20240419,21000,-30.67,20240604,11910,22.25,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,100630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14690,-240,5,-1.61,184874000,12588,42.26,14930,15020,14500,19400,10460,14930,14686.53,1.63,0,604,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2086,20.87,0.52,12,0.09,704.00,28448.00,21000,20240604,-30.05,11910,20231027,23.34,21000,-30.05,20240604,12400,18.47,20240419,21000,-30.05,20240604,11910,23.34,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240718,090629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14650,-280,5,-1.88,63178970,4278,14.36,14930,15020,14500,19400,10460,14930,14768.34,1.63,0,-2414,15263,15096,15013,14846,14763,15055,14805,142,4470,1000,11040,10,1,14202975,2081,20.81,0.51,12,0.03,704.00,28448.00,21000,20240604,-30.24,11910,20231027,23.01,21000,-30.24,20240604,12400,18.15,20240419,21000,-30.24,20240604,11910,23.01,20231027,1.53,N,081000,1000,142 억,,232077,N,N,13,N,00,N
20240717,160654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14930,-120,5,-0.80,443747690,29570,118.33,15140,15180,14930,19560,10540,15050,15006.76,1.64,0,-1774,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2121,21.21,0.52,12,0.21,704.00,28448.00,21000,20240604,-28.90,11910,20231027,25.36,21000,-28.90,20240604,12400,20.40,20240419,21000,-28.90,20240604,11910,25.36,20231027,1.52,N,081000,1000,142 억,,233081,N,N,13,N,00,N
20240717,150658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15030,-20,5,-0.13,393231950,26191,104.81,15140,15180,14960,19560,10540,15050,15014.01,1.64,0,215,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2135,21.35,0.53,12,0.18,704.00,28448.00,21000,20240604,-28.43,11910,20231027,26.20,21000,-28.43,20240604,12400,21.21,20240419,21000,-28.43,20240604,11910,26.20,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,140655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15000,-50,5,-0.33,341235580,22719,90.91,15140,15180,14960,19560,10540,15050,15019.83,1.64,0,1007,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2130,21.31,0.53,12,0.16,704.00,28448.00,21000,20240604,-28.57,11910,20231027,25.94,21000,-28.57,20240604,12400,20.97,20240419,21000,-28.57,20240604,11910,25.94,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,130654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15000,-50,5,-0.33,292279860,19456,77.86,15140,15180,14960,19560,10540,15050,15022.61,1.64,0,1341,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2130,21.31,0.53,12,0.14,704.00,28448.00,21000,20240604,-28.57,11910,20231027,25.94,21000,-28.57,20240604,12400,20.97,20240419,21000,-28.57,20240604,11910,25.94,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,120655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15050,0,3,0.00,256595350,17075,68.33,15140,15180,14960,19560,10540,15050,15027.55,1.64,0,897,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2138,21.38,0.53,12,0.12,704.00,28448.00,21000,20240604,-28.33,11910,20231027,26.36,21000,-28.33,20240604,12400,21.37,20240419,21000,-28.33,20240604,11910,26.36,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,110655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15000,-50,5,-0.33,214910580,14296,57.21,15140,15180,14960,19560,10540,15050,15032.92,1.64,0,-184,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2130,21.31,0.53,12,0.10,704.00,28448.00,21000,20240604,-28.57,11910,20231027,25.94,21000,-28.57,20240604,12400,20.97,20240419,21000,-28.57,20240604,11910,25.94,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,100654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15070,20,2,0.13,77437810,5132,20.54,15140,15180,15050,19560,10540,15050,15089.21,1.64,0,1145,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2140,21.41,0.53,12,0.04,704.00,28448.00,21000,20240604,-28.24,11910,20231027,26.53,21000,-28.24,20240604,12400,21.53,20240419,21000,-28.24,20240604,11910,26.53,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240717,090537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15060,10,2,0.07,21079400,1396,5.59,15140,15140,15050,19560,10540,15050,15099.86,1.64,0,1034,15516,15282,15156,14922,14796,15220,14860,142,4510,1000,11130,10,1,14202975,2139,21.39,0.53,12,0.01,704.00,28448.00,21000,20240604,-28.29,11910,20231027,26.45,21000,-28.29,20240604,12400,21.45,20240419,21000,-28.29,20240604,11910,26.45,20231027,1.52,N,081000,1000,142 억,,233081,N,N,14,N,00,N
20240716,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15050,-240,5,-1.57,377451220,24937,42.45,15200,15390,15030,19870,10710,15290,15136.46,1.66,0,-2155,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2138,21.38,0.53,12,0.18,704.00,28448.00,21000,20240604,-28.33,11910,20231027,26.36,21000,-28.33,20240604,12400,21.37,20240419,21000,-28.33,20240604,11910,26.36,20231027,1.51,N,081000,1000,142 억,,235116,N,N,14,N,00,N
20240716,150703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15090,-200,5,-1.31,353431610,23341,39.74,15200,15390,15030,19870,10710,15290,15142.09,1.66,0,-2184,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2143,21.43,0.53,12,0.16,704.00,28448.00,21000,20240604,-28.14,11910,20231027,26.70,21000,-28.14,20240604,12400,21.69,20240419,21000,-28.14,20240604,11910,26.70,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15110,-180,5,-1.18,321112180,21195,36.08,15200,15390,15050,19870,10710,15290,15150.37,1.66,0,-2243,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2146,21.46,0.53,12,0.15,704.00,28448.00,21000,20240604,-28.05,11910,20231027,26.87,21000,-28.05,20240604,12400,21.85,20240419,21000,-28.05,20240604,11910,26.87,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15120,-170,5,-1.11,266304270,17557,29.89,15200,15390,15050,19870,10710,15290,15167.98,1.66,0,-3173,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2147,21.48,0.53,12,0.12,704.00,28448.00,21000,20240604,-28.00,11910,20231027,26.95,21000,-28.00,20240604,12400,21.94,20240419,21000,-28.00,20240604,11910,26.95,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,120659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15080,-210,5,-1.37,216388410,14249,24.26,15200,15390,15050,19870,10710,15290,15186.22,1.66,0,-4436,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2142,21.42,0.53,12,0.10,704.00,28448.00,21000,20240604,-28.19,11910,20231027,26.62,21000,-28.19,20240604,12400,21.61,20240419,21000,-28.19,20240604,11910,26.62,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15110,-180,5,-1.18,173936710,11434,19.47,15200,15390,15080,19870,10710,15290,15212.24,1.66,0,-4884,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2146,21.46,0.53,12,0.08,704.00,28448.00,21000,20240604,-28.05,11910,20231027,26.87,21000,-28.05,20240604,12400,21.85,20240419,21000,-28.05,20240604,11910,26.87,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15190,-100,5,-0.65,118189410,7749,13.19,15200,15390,15160,19870,10710,15290,15252.21,1.66,0,-5022,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2157,21.58,0.53,12,0.05,704.00,28448.00,21000,20240604,-27.67,11910,20231027,27.54,21000,-27.67,20240604,12400,22.50,20240419,21000,-27.67,20240604,11910,27.54,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240716,090658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15290,0,3,0.00,7223550,475,0.81,15200,15290,15200,19870,10710,15290,15207.47,1.66,0,-38,15976,15632,15316,14972,14656,15475,14815,142,4580,1000,11310,10,1,14202975,2172,21.72,0.54,12,0.00,704.00,28448.00,21000,20240604,-27.19,11910,20231027,28.38,21000,-27.19,20240604,12400,23.31,20240419,21000,-27.19,20240604,11910,28.38,20231027,1.51,N,081000,1000,142 억,,235116,N,N,7,N,00,N
20240715,160648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15290,-400,5,-2.55,894464010,58547,439.58,15660,15660,15000,20350,10990,15690,15277.70,1.55,0,14516,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2172,21.72,0.54,12,0.41,704.00,28448.00,21000,20240604,-27.19,11910,20231027,28.38,21000,-27.19,20240604,12400,23.31,20240419,21000,-27.19,20240604,11910,28.38,20231027,1.49,N,081000,1000,142 억,,219893,N,N,7,N,00,N
20240715,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15360,-330,5,-2.10,872764310,57130,428.94,15660,15660,15000,20350,10990,15690,15276.81,1.55,0,14248,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2182,21.82,0.54,12,0.40,704.00,28448.00,21000,20240604,-26.86,11910,20231027,28.97,21000,-26.86,20240604,12400,23.87,20240419,21000,-26.86,20240604,11910,28.97,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,140651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15260,-430,5,-2.74,745440240,48784,366.27,15660,15660,15000,20350,10990,15690,15280.42,1.55,0,9880,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2167,21.68,0.54,12,0.34,704.00,28448.00,21000,20240604,-27.33,11910,20231027,28.13,21000,-27.33,20240604,12400,23.06,20240419,21000,-27.33,20240604,11910,28.13,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,130653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15250,-440,5,-2.80,725644750,47484,356.51,15660,15660,15000,20350,10990,15690,15281.88,1.55,0,9973,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2166,21.66,0.54,12,0.33,704.00,28448.00,21000,20240604,-27.38,11910,20231027,28.04,21000,-27.38,20240604,12400,22.98,20240419,21000,-27.38,20240604,11910,28.04,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15310,-380,5,-2.42,478855400,31169,234.02,15660,15660,15000,20350,10990,15690,15363.19,1.55,0,6356,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2174,21.75,0.54,12,0.22,704.00,28448.00,21000,20240604,-27.10,11910,20231027,28.55,21000,-27.10,20240604,12400,23.47,20240419,21000,-27.10,20240604,11910,28.55,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15420,-270,5,-1.72,354376500,23044,173.02,15660,15660,15000,20350,10990,15690,15378.25,1.55,0,3257,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2190,21.90,0.54,12,0.16,704.00,28448.00,21000,20240604,-26.57,11910,20231027,29.47,21000,-26.57,20240604,12400,24.35,20240419,21000,-26.57,20240604,11910,29.47,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,100652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15460,-230,5,-1.47,105298260,6784,50.93,15660,15660,15450,20350,10990,15690,15521.56,1.55,0,-132,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2196,21.96,0.54,12,0.05,704.00,28448.00,21000,20240604,-26.38,11910,20231027,29.81,21000,-26.38,20240604,12400,24.68,20240419,21000,-26.38,20240604,11910,29.81,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240715,090652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15520,-170,5,-1.08,21853900,1407,10.56,15660,15660,15500,20350,10990,15690,15532.27,1.55,0,29,15990,15840,15760,15610,15530,15800,15570,142,4660,1000,11610,10,1,14202975,2204,22.05,0.55,12,0.01,704.00,28448.00,21000,20240604,-26.10,11910,20231027,30.31,21000,-26.10,20240604,12400,25.16,20240419,21000,-26.10,20240604,11910,30.31,20231027,1.49,N,081000,1000,142 억,,219893,N,N,13,N,00,N
20240712,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15690,-70,5,-0.44,206854730,13144,88.96,15710,15910,15680,20450,11040,15760,15737.59,1.54,0,1293,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2228,22.29,0.55,12,0.09,704.00,28448.00,21000,20240604,-25.29,11910,20231027,31.74,21000,-25.29,20240604,12400,26.53,20240419,21000,-25.29,20240604,11910,31.74,20231027,1.48,N,081000,1000,142 억,,218273,N,N,13,N,00,N
20240712,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15690,-70,5,-0.44,183073970,11628,78.70,15710,15910,15680,20450,11040,15760,15744.24,1.54,0,1483,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2228,22.29,0.55,12,0.08,704.00,28448.00,21000,20240604,-25.29,11910,20231027,31.74,21000,-25.29,20240604,12400,26.53,20240419,21000,-25.29,20240604,11910,31.74,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,140654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15730,-30,5,-0.19,166035230,10543,71.35,15710,15910,15680,20450,11040,15760,15748.39,1.54,0,1574,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2234,22.34,0.55,12,0.07,704.00,28448.00,21000,20240604,-25.10,11910,20231027,32.07,21000,-25.10,20240604,12400,26.85,20240419,21000,-25.10,20240604,11910,32.07,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15780,20,2,0.13,138187550,8772,59.37,15710,15910,15680,20450,11040,15760,15753.25,1.54,0,1585,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2241,22.41,0.55,12,0.06,704.00,28448.00,21000,20240604,-24.86,11910,20231027,32.49,21000,-24.86,20240604,12400,27.26,20240419,21000,-24.86,20240604,11910,32.49,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15690,-70,5,-0.44,125591620,7971,53.95,15710,15910,15680,20450,11040,15760,15756.07,1.54,0,1196,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2228,22.29,0.55,12,0.06,704.00,28448.00,21000,20240604,-25.29,11910,20231027,31.74,21000,-25.29,20240604,12400,26.53,20240419,21000,-25.29,20240604,11910,31.74,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,110648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15780,20,2,0.13,96984000,6153,41.64,15710,15910,15680,20450,11040,15760,15762.07,1.54,0,1184,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2241,22.41,0.55,12,0.04,704.00,28448.00,21000,20240604,-24.86,11910,20231027,32.49,21000,-24.86,20240604,12400,27.26,20240419,21000,-24.86,20240604,11910,32.49,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15770,10,2,0.06,69977870,4440,30.05,15710,15910,15680,20450,11040,15760,15760.78,1.54,0,1239,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2240,22.40,0.55,12,0.03,704.00,28448.00,21000,20240604,-24.90,11910,20231027,32.41,21000,-24.90,20240604,12400,27.18,20240419,21000,-24.90,20240604,11910,32.41,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240712,090646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15850,90,2,0.57,18254640,1159,7.84,15710,15910,15710,20450,11040,15760,15750.34,1.54,0,155,16133,15946,15833,15646,15533,15890,15590,142,4690,1000,11660,10,1,14202975,2251,22.51,0.56,12,0.01,704.00,28448.00,21000,20240604,-24.52,11910,20231027,33.08,21000,-24.52,20240604,12400,27.82,20240419,21000,-24.52,20240604,11910,33.08,20231027,1.48,N,081000,1000,142 억,,218273,N,N,93,N,00,N
20240711,160644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15760,-150,5,-0.94,233940330,14766,77.74,15910,16020,15720,20650,11140,15910,15843.29,1.54,0,-774,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2238,22.39,0.55,12,0.10,704.00,28448.00,21000,20240604,-24.95,11910,20231027,32.33,21000,-24.95,20240604,12400,27.10,20240419,21000,-24.95,20240604,11910,32.33,20231027,1.51,N,081000,1000,142 억,,219252,N,N,93,N,00,N
20240711,150650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15840,-70,5,-0.44,221227230,13960,73.49,15910,16020,15720,20650,11140,15910,15847.22,1.54,0,-550,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2250,22.50,0.56,12,0.10,704.00,28448.00,21000,20240604,-24.57,11910,20231027,33.00,21000,-24.57,20240604,12400,27.74,20240419,21000,-24.57,20240604,11910,33.00,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,140649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15820,-90,5,-0.57,202620990,12780,67.28,15910,16020,15720,20650,11140,15910,15854.54,1.54,0,-605,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2247,22.47,0.56,12,0.09,704.00,28448.00,21000,20240604,-24.67,11910,20231027,32.83,21000,-24.67,20240604,12400,27.58,20240419,21000,-24.67,20240604,11910,32.83,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15860,-50,5,-0.31,145711930,9174,48.30,15910,16020,15820,20650,11140,15910,15883.14,1.54,0,-476,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2253,22.53,0.56,12,0.06,704.00,28448.00,21000,20240604,-24.48,11910,20231027,33.17,21000,-24.48,20240604,12400,27.90,20240419,21000,-24.48,20240604,11910,33.17,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,120647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,-10,5,-0.06,125087960,7875,41.46,15910,16020,15820,20650,11140,15910,15884.19,1.54,0,-281,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2258,22.59,0.56,12,0.06,704.00,28448.00,21000,20240604,-24.29,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,110645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,-10,5,-0.06,119711900,7537,39.68,15910,16020,15820,20650,11140,15910,15883.23,1.54,0,-241,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2258,22.59,0.56,12,0.05,704.00,28448.00,21000,20240604,-24.29,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15990,80,2,0.50,81040670,5103,26.86,15910,16020,15820,20650,11140,15910,15880.99,1.54,0,948,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2271,22.71,0.56,12,0.04,704.00,28448.00,21000,20240604,-23.86,11910,20231027,34.26,21000,-23.86,20240604,12400,28.95,20240419,21000,-23.86,20240604,11910,34.26,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240711,090644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,-10,5,-0.06,6316270,397,2.09,15910,15920,15900,20650,11140,15910,15910.00,1.54,0,-120,16063,15986,15853,15776,15643,16025,15815,142,4740,1000,11770,10,1,14202975,2258,22.59,0.56,12,0.00,704.00,28448.00,21000,20240604,-24.29,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.51,N,081000,1000,142 억,,219252,N,N,30,N,00,N
20240710,160643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15910,10,2,0.06,300551100,18969,73.42,15820,15930,15720,20650,11130,15900,15844.22,1.55,0,-1848,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2260,22.60,0.56,12,0.13,704.00,28448.00,21000,20240604,-24.24,11910,20231027,33.59,21000,-24.24,20240604,12400,28.31,20240419,21000,-24.24,20240604,11910,33.59,20231027,1.53,N,081000,1000,142 억,,220644,N,N,30,N,00,N
20240710,150646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15870,-30,5,-0.19,283771760,17912,69.33,15820,15930,15720,20650,11130,15900,15842.45,1.55,0,-1751,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2254,22.54,0.56,12,0.13,704.00,28448.00,21000,20240604,-24.43,11910,20231027,33.25,21000,-24.43,20240604,12400,27.98,20240419,21000,-24.43,20240604,11910,33.25,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15850,-50,5,-0.31,264039630,16671,64.53,15820,15930,15720,20650,11130,15900,15838.14,1.55,0,-1576,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2251,22.51,0.56,12,0.12,704.00,28448.00,21000,20240604,-24.52,11910,20231027,33.08,21000,-24.52,20240604,12400,27.82,20240419,21000,-24.52,20240604,11910,33.08,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,130644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,0,3,0.00,216517590,13675,52.93,15820,15930,15720,20650,11130,15900,15832.94,1.55,0,-1855,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2258,22.59,0.56,12,0.10,704.00,28448.00,21000,20240604,-24.29,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,120644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,0,3,0.00,166198510,10508,40.67,15820,15930,15720,20650,11130,15900,15816.12,1.55,0,-1653,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2258,22.59,0.56,12,0.07,704.00,28448.00,21000,20240604,-24.29,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,110644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15880,-20,5,-0.13,125307760,7932,30.70,15820,15900,15720,20650,11130,15900,15797.34,1.55,0,-741,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2255,22.56,0.56,12,0.06,704.00,28448.00,21000,20240604,-24.38,11910,20231027,33.33,21000,-24.38,20240604,12400,28.06,20240419,21000,-24.38,20240604,11910,33.33,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,100640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15800,-100,5,-0.63,55065960,3494,13.52,15820,15900,15720,20650,11130,15900,15758.86,1.55,0,-330,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2244,22.44,0.56,12,0.02,704.00,28448.00,21000,20240604,-24.76,11910,20231027,32.66,21000,-24.76,20240604,12400,27.42,20240419,21000,-24.76,20240604,11910,32.66,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240710,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15760,-140,5,-0.88,15335060,970,3.75,15820,15900,15760,20650,11130,15900,15806.25,1.55,0,-394,16346,16122,15866,15642,15386,16235,15755,142,4750,1000,11760,10,1,14202975,2238,22.39,0.55,12,0.01,704.00,28448.00,21000,20240604,-24.95,11910,20231027,32.33,21000,-24.95,20240604,12400,27.10,20240419,21000,-24.95,20240604,11910,32.33,20231027,1.53,N,081000,1000,142 억,,220644,N,N,37,N,00,N
20240709,160641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15900,150,2,0.95,405174650,25612,107.03,15610,16090,15610,20450,11030,15750,15819.71,1.56,0,-839,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2258,22.59,0.56,12,0.18,704.00,28448.00,21600,20230703,-26.39,11910,20231027,33.50,21000,-24.29,20240604,12400,28.23,20240419,21000,-24.29,20240604,11910,33.50,20231027,1.55,N,081000,1000,142 억,,221691,N,N,37,N,00,N
20240709,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15990,240,2,1.52,375907430,23775,99.35,15610,16090,15610,20450,11030,15750,15811.04,1.56,0,-722,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2271,22.71,0.56,12,0.17,704.00,28448.00,21600,20230703,-25.97,11910,20231027,34.26,21000,-23.86,20240604,12400,28.95,20240419,21000,-23.86,20240604,11910,34.26,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,140644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15930,180,2,1.14,347396200,21989,91.89,15610,16090,15610,20450,11030,15750,15798.64,1.56,0,-580,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2263,22.63,0.56,12,0.15,704.00,28448.00,21600,20230703,-26.25,11910,20231027,33.75,21000,-24.14,20240604,12400,28.47,20240419,21000,-24.14,20240604,11910,33.75,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,130646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15880,130,2,0.83,316797170,20064,83.84,15610,16090,15610,20450,11030,15750,15789.34,1.56,0,-657,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2255,22.56,0.56,12,0.14,704.00,28448.00,21600,20230703,-26.48,11910,20231027,33.33,21000,-24.38,20240604,12400,28.06,20240419,21000,-24.38,20240604,11910,33.33,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,120647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15920,170,2,1.08,299814860,18995,79.38,15610,16090,15610,20450,11030,15750,15783.89,1.56,0,-588,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2261,22.61,0.56,12,0.13,704.00,28448.00,21600,20230703,-26.30,11910,20231027,33.67,21000,-24.19,20240604,12400,28.39,20240419,21000,-24.19,20240604,11910,33.67,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15910,160,2,1.02,232500330,14783,61.78,15610,15920,15610,20450,11030,15750,15727.54,1.56,0,825,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2260,22.60,0.56,12,0.10,704.00,28448.00,21600,20230703,-26.34,11910,20231027,33.59,21000,-24.24,20240604,12400,28.31,20240419,21000,-24.24,20240604,11910,33.59,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,100644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,60,2,0.38,164711110,10506,43.90,15610,15920,15610,20450,11030,15750,15677.80,1.56,0,1395,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2245,22.46,0.56,12,0.07,704.00,28448.00,21600,20230703,-26.81,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21000,-24.71,20240604,11910,32.75,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240709,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15680,-70,5,-0.44,96626660,6181,25.83,15610,15920,15610,20450,11030,15750,15632.81,1.56,0,653,16110,15930,15620,15440,15130,16020,15530,142,4700,1000,11650,10,1,14202975,2227,22.27,0.55,12,0.04,704.00,28448.00,21600,20230703,-27.41,11910,20231027,31.65,21000,-25.33,20240604,12400,26.45,20240419,21000,-25.33,20240604,11910,31.65,20231027,1.55,N,081000,1000,142 억,,221691,N,N,38,N,00,N
20240708,160638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15750,380,2,2.47,371954690,23896,98.83,15370,15800,15310,19980,10760,15370,15565.36,1.55,0,568,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2237,22.37,0.55,12,0.17,704.00,28448.00,21600,20230703,-27.08,11910,20231027,32.24,21000,-25.00,20240604,12400,27.02,20240419,21000,-25.00,20240604,11910,32.24,20231027,1.54,N,081000,1000,142 억,,220006,N,N,38,N,00,N
20240708,150640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15670,300,2,1.95,355445440,22844,94.48,15370,15800,15310,19980,10760,15370,15559.71,1.55,0,540,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2226,22.26,0.55,12,0.16,704.00,28448.00,21600,20230703,-27.45,11910,20231027,31.57,21000,-25.38,20240604,12400,26.37,20240419,21000,-25.38,20240604,11910,31.57,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15790,420,2,2.73,301427560,19404,80.25,15370,15800,15310,19980,10760,15370,15534.33,1.55,0,1044,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2243,22.43,0.56,12,0.14,704.00,28448.00,21600,20230703,-26.90,11910,20231027,32.58,21000,-24.81,20240604,12400,27.34,20240419,21000,-24.81,20240604,11910,32.58,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,130638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15660,290,2,1.89,250735750,16184,66.93,15370,15660,15310,19980,10760,15370,15492.84,1.55,0,2071,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2224,22.24,0.55,12,0.11,704.00,28448.00,21600,20230703,-27.50,11910,20231027,31.49,21000,-25.43,20240604,12400,26.29,20240419,21000,-25.43,20240604,11910,31.49,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,120640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15520,150,2,0.98,199831870,12916,53.42,15370,15590,15310,19980,10760,15370,15471.68,1.55,0,912,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2204,22.05,0.55,12,0.09,704.00,28448.00,21600,20230703,-28.15,11910,20231027,30.31,21000,-26.10,20240604,12400,25.16,20240419,21000,-26.10,20240604,11910,30.31,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,110637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15490,120,2,0.78,165442110,10702,44.26,15370,15590,15310,19980,10760,15370,15459.01,1.55,0,294,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2200,22.00,0.54,12,0.08,704.00,28448.00,21600,20230703,-28.29,11910,20231027,30.06,21000,-26.24,20240604,12400,24.92,20240419,21000,-26.24,20240604,11910,30.06,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,100638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15540,170,2,1.11,144363200,9340,38.63,15370,15590,15310,19980,10760,15370,15456.47,1.55,0,146,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2207,22.07,0.55,12,0.07,704.00,28448.00,21600,20230703,-28.06,11910,20231027,30.48,21000,-26.00,20240604,12400,25.32,20240419,21000,-26.00,20240604,11910,30.48,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240708,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15590,220,2,1.43,25934420,1678,6.94,15370,15590,15330,19980,10760,15370,15455.71,1.55,0,420,15796,15582,15286,15072,14776,15690,15180,142,4610,1000,11370,10,1,14202975,2214,22.14,0.55,12,0.01,704.00,28448.00,21600,20230703,-27.82,11910,20231027,30.90,21000,-25.76,20240604,12400,25.73,20240419,21000,-25.76,20240604,11910,30.90,20231027,1.54,N,081000,1000,142 억,,220006,N,N,59,N,00,N
20240705,160635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15370,70,2,0.46,368244260,24083,105.65,15230,15500,14990,19890,10710,15300,15290.60,1.52,0,3836,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2183,21.83,0.54,12,0.17,704.00,28448.00,21600,20230703,-28.84,11910,20231027,29.05,21000,-26.81,20240604,12400,23.95,20240419,21000,-26.81,20240604,11910,29.05,20231027,1.51,N,081000,1000,142 억,,215738,N,N,59,N,00,N
20240705,150638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15370,70,2,0.46,347793150,22751,99.81,15230,15500,14990,19890,10710,15300,15286.94,1.52,0,3898,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2183,21.83,0.54,12,0.16,704.00,28448.00,21600,20230703,-28.84,11910,20231027,29.05,21000,-26.81,20240604,12400,23.95,20240419,21000,-26.81,20240604,11910,29.05,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,140638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15300,0,3,0.00,318321900,20828,91.37,15230,15500,14990,19890,10710,15300,15283.36,1.52,0,4142,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2173,21.73,0.54,12,0.15,704.00,28448.00,21600,20230703,-29.17,11910,20231027,28.46,21000,-27.14,20240604,12400,23.39,20240419,21000,-27.14,20240604,11910,28.46,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,130637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15290,-10,5,-0.07,272418610,17821,78.18,15230,15500,14990,19890,10710,15300,15286.38,1.52,0,4022,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2172,21.72,0.54,12,0.13,704.00,28448.00,21600,20230703,-29.21,11910,20231027,28.38,21000,-27.19,20240604,12400,23.31,20240419,21000,-27.19,20240604,11910,28.38,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,120637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15370,70,2,0.46,229109240,14995,65.78,15230,15500,14990,19890,10710,15300,15279.04,1.52,0,4164,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2183,21.83,0.54,12,0.11,704.00,28448.00,21600,20230703,-28.84,11910,20231027,29.05,21000,-26.81,20240604,12400,23.95,20240419,21000,-26.81,20240604,11910,29.05,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,110635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15450,150,2,0.98,203960510,13361,58.61,15230,15500,14990,19890,10710,15300,15265.36,1.52,0,4062,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2194,21.95,0.54,12,0.09,704.00,28448.00,21600,20230703,-28.47,11910,20231027,29.72,21000,-26.43,20240604,12400,24.60,20240419,21000,-26.43,20240604,11910,29.72,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,100636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15320,20,2,0.13,165785120,10869,47.68,15230,15500,14990,19890,10710,15300,15253.02,1.52,0,3933,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2176,21.76,0.54,12,0.08,704.00,28448.00,21600,20230703,-29.07,11910,20231027,28.63,21000,-27.05,20240604,12400,23.55,20240419,21000,-27.05,20240604,11910,28.63,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240705,090636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15390,90,2,0.59,86383720,5698,25.00,15230,15490,14990,19890,10710,15300,15160.36,1.52,0,1581,15553,15426,15343,15216,15133,15490,15280,142,4590,1000,11320,10,1,14202975,2186,21.86,0.54,12,0.04,704.00,28448.00,21600,20230703,-28.75,11910,20231027,29.22,21000,-26.71,20240604,12400,24.11,20240419,21000,-26.71,20240604,11910,29.22,20231027,1.51,N,081000,1000,142 억,,215738,N,N,24,N,00,N
20240704,160633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15300,-90,5,-0.58,349428840,22754,30.32,15260,15470,15260,20000,10780,15390,15356.81,1.53,0,-785,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2173,21.73,0.54,12,0.16,704.00,28448.00,21600,20230703,-29.17,11910,20231027,28.46,21000,-27.14,20240604,12400,23.39,20240419,21000,-27.14,20240604,11910,28.46,20231027,1.54,N,081000,1000,142 억,,216681,N,N,24,N,00,N
20240704,150636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15350,-40,5,-0.26,311975910,20307,27.06,15260,15470,15260,20000,10780,15390,15362.97,1.53,0,-830,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2180,21.80,0.54,12,0.14,704.00,28448.00,21600,20230703,-28.94,11910,20231027,28.88,21000,-26.90,20240604,12400,23.79,20240419,21000,-26.90,20240604,11910,28.88,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,140635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15330,-60,5,-0.39,211196460,13756,18.33,15260,15470,15260,20000,10780,15390,15353.04,1.53,0,-1114,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2177,21.78,0.54,12,0.10,704.00,28448.00,21600,20230703,-29.03,11910,20231027,28.72,21000,-27.00,20240604,12400,23.63,20240419,21000,-27.00,20240604,11910,28.72,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,130636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15370,-20,5,-0.13,190398720,12400,16.52,15260,15470,15260,20000,10780,15390,15354.74,1.53,0,-1130,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2183,21.83,0.54,12,0.09,704.00,28448.00,21600,20230703,-28.84,11910,20231027,29.05,21000,-26.81,20240604,12400,23.95,20240419,21000,-26.81,20240604,11910,29.05,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,120635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15360,-30,5,-0.19,143043180,9312,12.41,15260,15470,15260,20000,10780,15390,15361.17,1.53,0,-345,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2182,21.82,0.54,12,0.07,704.00,28448.00,21600,20230703,-28.89,11910,20231027,28.97,21000,-26.86,20240604,12400,23.87,20240419,21000,-26.86,20240604,11910,28.97,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,110634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15410,20,2,0.13,97848350,6369,8.49,15260,15470,15260,20000,10780,15390,15363.22,1.53,0,635,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2189,21.89,0.54,12,0.04,704.00,28448.00,21600,20230703,-28.66,11910,20231027,29.39,21000,-26.62,20240604,12400,24.27,20240419,21000,-26.62,20240604,11910,29.39,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,100634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15470,80,2,0.52,73459270,4786,6.38,15260,15470,15260,20000,10780,15390,15348.78,1.53,0,942,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2197,21.97,0.54,12,0.03,704.00,28448.00,21600,20230703,-28.38,11910,20231027,29.89,21000,-26.33,20240604,12400,24.76,20240419,21000,-26.33,20240604,11910,29.89,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240704,090635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15450,60,2,0.39,32919810,2154,2.87,15260,15450,15260,20000,10780,15390,15283.11,1.53,0,323,17896,16642,15976,14722,14056,16310,14390,142,4610,1000,11380,10,1,14202975,2194,21.95,0.54,12,0.02,704.00,28448.00,21600,20230703,-28.47,11910,20231027,29.72,21000,-26.43,20240604,12400,24.60,20240419,21000,-26.43,20240604,11910,29.72,20231027,1.54,N,081000,1000,142 억,,216681,N,N,16,N,00,N
20240703,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15390,-10,5,-0.06,1184317550,74708,190.89,16400,17230,15310,20000,10780,15400,15856.57,1.62,0,-13194,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2186,21.86,0.54,12,0.53,704.00,28448.00,21650,20230627,-28.91,11910,20231027,29.22,21000,-26.71,20240604,12400,24.11,20240419,21600,-28.75,20230703,11910,29.22,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,150633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15400,0,3,0.00,1141962920,71959,183.86,16400,17230,15310,20000,10780,15400,15869.63,1.62,0,-13248,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2187,21.88,0.54,12,0.51,704.00,28448.00,21650,20230627,-28.87,11910,20231027,29.30,21000,-26.67,20240604,12400,24.19,20240419,21600,-28.70,20230703,11910,29.30,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,140634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15440,40,2,0.26,1111596240,69989,178.83,16400,17230,15310,20000,10780,15400,15882.44,1.62,0,-13138,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2193,21.93,0.54,12,0.49,704.00,28448.00,21650,20230627,-28.68,11910,20231027,29.64,21000,-26.48,20240604,12400,24.52,20240419,21600,-28.52,20230703,11910,29.64,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,130633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15450,50,2,0.32,1033760850,64942,165.94,16400,17230,15450,20000,10780,15400,15918.22,1.62,0,-12717,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2194,21.95,0.54,12,0.46,704.00,28448.00,21650,20230627,-28.64,11910,20231027,29.72,21000,-26.43,20240604,12400,24.60,20240419,21600,-28.47,20230703,11910,29.72,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,120632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15520,120,2,0.78,1000539950,62797,160.45,16400,17230,15460,20000,10780,15400,15932.93,1.62,0,-11689,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2204,22.05,0.55,12,0.44,704.00,28448.00,21650,20230627,-28.31,11910,20231027,30.31,21000,-26.10,20240604,12400,25.16,20240419,21600,-28.15,20230703,11910,30.31,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,110634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15460,60,2,0.39,970566950,60864,155.52,16400,17230,15460,20000,10780,15400,15946.49,1.62,0,-11982,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2196,21.96,0.54,12,0.43,704.00,28448.00,21650,20230627,-28.59,11910,20231027,29.81,21000,-26.38,20240604,12400,24.68,20240419,21600,-28.43,20230703,11910,29.81,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,100635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15590,190,2,1.23,820752650,51210,130.85,16400,17230,15500,20000,10780,15400,16027.19,1.62,0,-7812,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2214,22.14,0.55,12,0.36,704.00,28448.00,21650,20230627,-27.99,11910,20231027,30.90,21000,-25.76,20240604,12400,25.73,20240419,21600,-27.82,20230703,11910,30.90,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240703,090632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15990,590,2,3.83,545540760,33783,86.32,16400,17230,15500,20000,10780,15400,16148.38,1.62,0,-582,16226,15812,15576,15162,14926,15695,15045,142,4600,1000,11390,10,1,14202975,2271,22.71,0.56,12,0.24,704.00,28448.00,21650,20230627,-26.14,11910,20231027,34.26,21000,-23.86,20240604,12400,28.95,20240419,21600,-25.97,20230703,11910,34.26,20231027,1.58,N,081000,1000,142 억,,229763,N,N,16,N,00,N
20240702,160630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15400,-360,5,-2.28,603319430,38935,114.36,15620,15990,15340,20450,11040,15760,15496.07,1.70,0,1677,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2187,21.88,0.54,12,0.27,704.00,28448.00,21800,20230626,-29.36,11910,20231027,29.30,21000,-26.67,20240604,12400,24.19,20240419,21600,-28.70,20230703,11910,29.30,20231027,1.57,N,081000,1000,142 억,,241805,N,N,16,N,00,N
20240702,150632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15480,-280,5,-1.78,572444260,36932,108.47,15620,15990,15340,20450,11040,15760,15499.90,1.70,0,1573,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2199,21.99,0.54,12,0.26,704.00,28448.00,21800,20230626,-28.99,11910,20231027,29.97,21000,-26.29,20240604,12400,24.84,20240419,21600,-28.33,20230703,11910,29.97,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,140632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15380,-380,5,-2.41,544090470,35093,103.07,15620,15990,15340,20450,11040,15760,15504.19,1.70,0,319,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2184,21.85,0.54,12,0.25,704.00,28448.00,21800,20230626,-29.45,11910,20231027,29.14,21000,-26.76,20240604,12400,24.03,20240419,21600,-28.80,20230703,11910,29.14,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15500,-260,5,-1.65,418745920,26952,79.16,15620,15990,15400,20450,11040,15760,15536.67,1.70,0,-1388,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2201,22.02,0.54,12,0.19,704.00,28448.00,21800,20230626,-28.90,11910,20231027,30.14,21000,-26.19,20240604,12400,25.00,20240419,21600,-28.24,20230703,11910,30.14,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,120632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15530,-230,5,-1.46,342566390,22021,64.68,15620,15990,15400,20450,11040,15760,15556.29,1.70,0,-1451,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2206,22.06,0.55,12,0.16,704.00,28448.00,21800,20230626,-28.76,11910,20231027,30.39,21000,-26.05,20240604,12400,25.24,20240419,21600,-28.10,20230703,11910,30.39,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,110631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15570,-190,5,-1.21,315009720,20246,59.46,15620,15990,15400,20450,11040,15760,15559.04,1.70,0,-1115,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2211,22.12,0.55,12,0.14,704.00,28448.00,21800,20230626,-28.58,11910,20231027,30.73,21000,-25.86,20240604,12400,25.56,20240419,21600,-27.92,20230703,11910,30.73,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,100631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15480,-280,5,-1.78,260069620,16706,49.07,15620,15990,15400,20450,11040,15760,15567.36,1.70,0,-1986,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2199,21.99,0.54,12,0.12,704.00,28448.00,21800,20230626,-28.99,11910,20231027,29.97,21000,-26.29,20240604,12400,24.84,20240419,21600,-28.33,20230703,11910,29.97,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240702,090633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15780,20,2,0.13,44441400,2829,8.31,15620,15990,15620,20450,11040,15760,15709.10,1.70,0,-89,16213,15986,15793,15566,15373,16100,15680,142,4690,1000,11660,10,1,14202975,2241,22.41,0.55,12,0.02,704.00,28448.00,21800,20230626,-27.61,11910,20231027,32.49,21000,-24.86,20240604,12400,27.26,20240419,21600,-26.94,20230703,11910,32.49,20231027,1.57,N,081000,1000,142 억,,241805,N,N,67,N,00,N
20240701,160629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15760,-50,5,-0.32,536247670,33951,102.52,15720,16020,15600,20550,11070,15810,15794.96,1.61,0,375,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2238,22.39,0.55,12,0.24,704.00,28448.00,21900,20230623,-28.04,11910,20231027,32.33,21000,-24.95,20240604,12400,27.10,20240419,21600,-27.04,20230703,11910,32.33,20231027,1.60,N,081000,1000,142 억,,228159,N,N,67,N,00,N
20240701,150631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,0,3,0.00,517101490,32736,98.85,15720,16020,15600,20550,11070,15810,15796.09,1.61,0,36,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2245,22.46,0.56,12,0.23,704.00,28448.00,21900,20230623,-27.81,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21600,-26.81,20230703,11910,32.75,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,140630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15810,0,3,0.00,458514100,29018,87.62,15720,16020,15600,20550,11070,15810,15801.01,1.61,0,174,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2245,22.46,0.56,12,0.20,704.00,28448.00,21900,20230623,-27.81,11910,20231027,32.75,21000,-24.71,20240604,12400,27.50,20240419,21600,-26.81,20230703,11910,32.75,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,130630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15870,60,2,0.38,402711510,25485,76.95,15720,16020,15600,20550,11070,15810,15801.89,1.61,0,-150,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2254,22.54,0.56,12,0.18,704.00,28448.00,21900,20230623,-27.53,11910,20231027,33.25,21000,-24.43,20240604,12400,27.98,20240419,21600,-26.53,20230703,11910,33.25,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,120631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15830,20,2,0.13,381452240,24143,72.90,15720,16020,15600,20550,11070,15810,15799.68,1.61,0,-35,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2248,22.49,0.56,12,0.17,704.00,28448.00,21900,20230623,-27.72,11910,20231027,32.91,21000,-24.62,20240604,12400,27.66,20240419,21600,-26.71,20230703,11910,32.91,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,110629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15890,80,2,0.51,298046800,18911,57.10,15720,16000,15600,20550,11070,15810,15760.38,1.61,0,274,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2257,22.57,0.56,12,0.13,704.00,28448.00,21900,20230623,-27.44,11910,20231027,33.42,21000,-24.33,20240604,12400,28.15,20240419,21600,-26.44,20230703,11910,33.42,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15650,-160,5,-1.01,201224960,12813,38.69,15720,15860,15600,20550,11070,15810,15704.38,1.61,0,1101,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2223,22.23,0.55,12,0.09,704.00,28448.00,21900,20230623,-28.54,11910,20231027,31.40,21000,-25.48,20240604,12400,26.21,20240419,21600,-27.55,20230703,11910,31.40,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N
20240701,090627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15710,-100,5,-0.63,63617030,4041,12.20,15720,15860,15700,20550,11070,15810,15742.14,1.61,0,1364,16123,15966,15823,15666,15523,16045,15745,142,4740,1000,11690,10,1,14202975,2231,22.32,0.55,12,0.03,704.00,28448.00,21900,20230623,-28.26,11910,20231027,31.91,21000,-25.19,20240604,12400,26.69,20240419,21600,-27.27,20230703,11910,31.91,20231027,1.60,N,081000,1000,142 억,,228159,N,N,13,N,00,N