KissMeData/003080/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 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	20240731	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	41790235	14879	102.45	2815	2825	2795	3655	1975	2815	2808.67	0.57	-799	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.07	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113611	N	N	24	N	N
3	20240731	150145	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	40225105	14323	98.62	2815	2825	2795	3655	1975	2815	2808.43	0.57	-797	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.07	64.00	6722.00	3420	20231107	-17.84	2720	20231023	3.31	3035	-7.41	20240516	2790	0.72	20240725	3420	-17.84	20231107	2720	3.31	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
4	20240731	140144	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	39465220	14053	96.76	2815	2825	2795	3655	1975	2815	2808.31	0.57	-797	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.07	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
5	20240731	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	37874150	13486	92.86	2815	2825	2795	3655	1975	2815	2808.41	0.57	-796	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.07	64.00	6722.00	3420	20231107	-17.84	2720	20231023	3.31	3035	-7.41	20240516	2790	0.72	20240725	3420	-17.84	20231107	2720	3.31	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
6	20240731	120144	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-10	5	-0.36	35400875	12605	86.79	2815	2825	2795	3655	1975	2815	2808.48	0.57	-826	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	562	43.83	0.42	12	0.06	64.00	6722.00	3420	20231107	-17.98	2720	20231023	3.12	3035	-7.58	20240516	2790	0.54	20240725	3420	-17.98	20231107	2720	3.12	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
7	20240731	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	35305525	12571	86.56	2815	2825	2795	3655	1975	2815	2808.49	0.57	-834	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.06	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
8	20240731	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	7532060	2677	18.43	2815	2825	2810	3655	1975	2815	2813.62	0.57	-7	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.01	64.00	6722.00	3420	20231107	-17.84	2720	20231023	3.31	3035	-7.41	20240516	2790	0.72	20240725	3420	-17.84	20231107	2720	3.31	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
9	20240731	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	0.57	0	2831	2822	2816	2807	2801	2820	2805	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.00	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113611	N	N	35	N	N
10	20240730	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	40730280	14473	17.31	2825	2825	2810	3655	1975	2815	2814.23	0.57	-2516	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.07	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113628	N	N	35	N	N
11	20240730	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	34467280	12249	14.65	2825	2825	2810	3655	1975	2815	2813.89	0.57	-2411	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.06	64.00	6722.00	3420	20231107	-17.54	2720	20231023	3.68	3035	-7.08	20240516	2790	1.08	20240725	3420	-17.54	20231107	2720	3.68	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
12	20240730	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	34199755	12154	14.54	2825	2825	2810	3655	1975	2815	2813.87	0.57	-2411	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.06	64.00	6722.00	3420	20231107	-17.54	2720	20231023	3.68	3035	-7.08	20240516	2790	1.08	20240725	3420	-17.54	20231107	2720	3.68	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
13	20240730	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	31775845	11293	13.51	2825	2825	2810	3655	1975	2815	2813.76	0.57	-2389	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.06	64.00	6722.00	3420	20231107	-17.54	2720	20231023	3.68	3035	-7.08	20240516	2790	1.08	20240725	3420	-17.54	20231107	2720	3.68	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
14	20240730	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	24430630	8682	10.38	2825	2825	2810	3655	1975	2815	2813.94	0.57	-2388	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.04	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
15	20240730	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	22083370	7847	9.38	2825	2825	2810	3655	1975	2815	2814.24	0.57	-2388	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.04	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
16	20240730	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2825	10	2	0.36	12723965	4519	5.40	2825	2825	2810	3655	1975	2815	2815.66	0.57	-2388	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	566	44.14	0.42	12	0.02	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2790	1.25	20240725	3420	-17.40	20231107	2720	3.86	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
17	20240730	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	592285	210	0.25	2825	2825	2820	3655	1975	2815	2820.40	0.57	0	2891	2852	2831	2792	2771	2842	2782	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.00	64.00	6722.00	3420	20231107	-17.54	2720	20231023	3.68	3035	-7.08	20240516	2790	1.08	20240725	3420	-17.54	20231107	2720	3.68	20231023	1.27	N	003080	500	100 억	113628	N	N	0	N	N
18	20240729	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-45	5	-1.57	236224775	83463	926.44	2860	2870	2810	3715	2005	2860	2831.16	0.56	-2335	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	564	43.98	0.42	12	0.42	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
19	20240729	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-10	5	-0.35	153618340	54140	600.95	2860	2870	2815	3715	2005	2860	2837.43	0.56	-2749	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	571	44.53	0.42	12	0.27	64.00	6722.00	3420	20231107	-16.67	2720	20231023	4.78	3035	-6.10	20240516	2790	2.15	20240725	3420	-16.67	20231107	2720	4.78	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
20	20240729	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-35	5	-1.22	145228660	51173	568.02	2860	2870	2815	3715	2005	2860	2837.99	0.56	-2550	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	566	44.14	0.42	12	0.26	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2790	1.25	20240725	3420	-17.40	20231107	2720	3.86	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
21	20240729	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-20	5	-0.70	107586830	37872	420.38	2860	2870	2825	3715	2005	2860	2840.80	0.56	-2498	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	569	44.38	0.42	12	0.19	64.00	6722.00	3420	20231107	-16.96	2720	20231023	4.41	3035	-6.43	20240516	2790	1.79	20240725	3420	-16.96	20231107	2720	4.41	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
22	20240729	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-25	5	-0.87	105386860	37096	411.77	2860	2870	2825	3715	2005	2860	2840.92	0.56	-2498	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	568	44.30	0.42	12	0.19	64.00	6722.00	3420	20231107	-17.11	2720	20231023	4.23	3035	-6.59	20240516	2790	1.61	20240725	3420	-17.11	20231107	2720	4.23	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
23	20240729	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-25	5	-0.87	83611685	29420	326.56	2860	2870	2830	3715	2005	2860	2842.00	0.56	-3094	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	568	44.30	0.42	12	0.15	64.00	6722.00	3420	20231107	-17.11	2720	20231023	4.23	3035	-6.59	20240516	2790	1.61	20240725	3420	-17.11	20231107	2720	4.23	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
24	20240729	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-20	5	-0.70	63842400	22462	249.33	2860	2870	2835	3715	2005	2860	2842.24	0.56	481	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	569	44.38	0.42	12	0.11	64.00	6722.00	3420	20231107	-16.96	2720	20231023	4.41	3035	-6.43	20240516	2790	1.79	20240725	3420	-16.96	20231107	2720	4.41	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
25	20240729	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-15	5	-0.52	211595	74	0.82	2860	2860	2845	3715	2005	2860	2859.39	0.56	-9	2886	2872	2846	2832	2806	2880	2840	100	855	500	2000	5	1	20020000	570	44.45	0.42	12	0.00	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2790	1.97	20240725	3420	-16.81	20231107	2720	4.60	20231023	1.27	N	003080	500	100 억	112256	N	N	2	N	N
26	20240726	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2860	5	2	0.18	25344385	8940	24.77	2850	2860	2820	3710	2000	2855	2834.93	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	573	44.69	0.43	12	0.04	64.00	6722.00	3420	20231107	-16.37	2720	20231023	5.15	3035	-5.77	20240516	2790	2.51	20240725	3420	-16.37	20231107	2720	5.15	20231023	1.27	N	003080	500	100 억	111862	N	N	2	N	N
27	20240726	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-10	5	-0.35	20628885	7284	20.18	2850	2850	2820	3710	2000	2855	2832.08	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	570	44.45	0.42	12	0.04	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2790	1.97	20240725	3420	-16.81	20231107	2720	4.60	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
28	20240726	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-15	5	-0.53	19789250	6988	19.36	2850	2850	2820	3710	2000	2855	2831.89	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	569	44.38	0.42	12	0.03	64.00	6722.00	3420	20231107	-16.96	2720	20231023	4.41	3035	-6.43	20240516	2790	1.79	20240725	3420	-16.96	20231107	2720	4.41	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
29	20240726	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-15	5	-0.53	18682665	6597	18.28	2850	2850	2820	3710	2000	2855	2831.99	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	569	44.38	0.42	12	0.03	64.00	6722.00	3420	20231107	-16.96	2720	20231023	4.41	3035	-6.43	20240516	2790	1.79	20240725	3420	-16.96	20231107	2720	4.41	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
30	20240726	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-10	5	-0.35	16941715	5982	16.57	2850	2850	2820	3710	2000	2855	2832.12	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	570	44.45	0.42	12	0.03	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2790	1.97	20240725	3420	-16.81	20231107	2720	4.60	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
31	20240726	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-10	5	-0.35	16921820	5975	16.55	2850	2850	2820	3710	2000	2855	2832.10	0.56	394	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	570	44.45	0.42	12	0.03	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2790	1.97	20240725	3420	-16.81	20231107	2720	4.60	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
32	20240726	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-10	5	-0.35	14728250	5204	14.42	2850	2850	2820	3710	2000	2855	2830.18	0.56	511	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	570	44.45	0.42	12	0.03	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2790	1.97	20240725	3420	-16.81	20231107	2720	4.60	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
33	20240726	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-5	5	-0.18	986100	346	0.96	2850	2850	2850	3710	2000	2855	2850.00	0.56	-36	2905	2880	2835	2810	2765	2892	2822	100	855	500	1990	5	1	20020000	571	44.53	0.42	12	0.00	64.00	6722.00	3420	20231107	-16.67	2720	20231023	4.78	3035	-6.10	20240516	2790	2.15	20240725	3420	-16.67	20231107	2720	4.78	20231023	1.27	N	003080	500	100 억	111862	N	N	0	N	N
34	20240725	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2855	40	2	1.42	101394295	36023	29.64	2800	2860	2790	3655	1975	2815	2814.71	0.57	-7463	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	572	44.61	0.42	12	0.18	64.00	6722.00	3420	20231107	-16.52	2720	20231023	4.96	3035	-5.93	20240516	2790	2.33	20240725	3420	-16.52	20231107	2720	4.96	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
35	20240725	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2825	10	2	0.36	88200770	31380	25.82	2800	2830	2790	3655	1975	2815	2810.73	0.57	-7005	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	566	44.14	0.42	12	0.16	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2790	1.25	20240725	3420	-17.40	20231107	2720	3.86	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
36	20240725	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2820	5	2	0.18	47096440	16802	13.82	2800	2830	2790	3655	1975	2815	2803.03	0.57	-7605	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.08	64.00	6722.00	3420	20231107	-17.54	2720	20231023	3.68	3035	-7.08	20240516	2790	1.08	20240725	3420	-17.54	20231107	2720	3.68	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
37	20240725	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2815	0	3	0.00	47087980	16799	13.82	2800	2830	2790	3655	1975	2815	2803.02	0.57	-7605	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.08	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2790	0.90	20240725	3420	-17.69	20231107	2720	3.49	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
38	20240725	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	47073890	16794	13.82	2800	2830	2790	3655	1975	2815	2803.02	0.57	-7605	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.08	64.00	6722.00	3420	20231107	-17.84	2720	20231023	3.31	3035	-7.41	20240516	2790	0.72	20240725	3420	-17.84	20231107	2720	3.31	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
39	20240725	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-5	5	-0.18	46240070	16498	13.57	2800	2830	2790	3655	1975	2815	2802.77	0.57	-7605	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.08	64.00	6722.00	3420	20231107	-17.84	2720	20231023	3.31	3035	-7.41	20240516	2790	0.72	20240725	3420	-17.84	20231107	2720	3.31	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
40	20240725	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2825	10	2	0.36	45417735	16206	13.33	2800	2830	2790	3655	1975	2815	2802.53	0.57	-7605	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	566	44.14	0.42	12	0.08	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2790	1.25	20240725	3420	-17.40	20231107	2720	3.86	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
41	20240725	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-15	5	-0.53	2021600	722	0.59	2800	2800	2800	3655	1975	2815	2800.00	0.57	-85	2921	2867	2836	2782	2751	2852	2767	100	840	500	1970	5	1	20020000	561	43.75	0.42	12	0.00	64.00	6722.00	3420	20231107	-18.13	2720	20231023	2.94	3035	-7.74	20240516	2800	0.00	20240725	3420	-18.13	20231107	2720	2.94	20231023	1.27	N	003080	500	100 억	114246	N	N	2	N	N
42	20240724	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-80	5	-2.76	343785220	121484	973.12	2890	2890	2805	3760	2030	2895	2829.88	0.56	2396	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	564	43.98	0.42	12	0.61	64.00	6722.00	3420	20231107	-17.69	2720	20231023	3.49	3035	-7.25	20240516	2805	0.36	20240724	3420	-17.69	20231107	2720	3.49	20231023	1.28	N	003080	500	100 억	111887	N	N	2	N	N
43	20240724	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-70	5	-2.42	330138675	116656	934.44	2890	2890	2805	3760	2030	2895	2830.02	0.56	2914	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	566	44.14	0.42	12	0.58	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2805	0.71	20240724	3420	-17.40	20231107	2720	3.86	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
44	20240724	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2825	-70	5	-2.42	252759575	89203	714.54	2890	2890	2810	3760	2030	2895	2833.53	0.56	6945	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	566	44.14	0.42	12	0.45	64.00	6722.00	3420	20231107	-17.40	2720	20231023	3.86	3035	-6.92	20240516	2810	0.53	20240724	3420	-17.40	20231107	2720	3.86	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
45	20240724	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-65	5	-2.25	243310480	85868	687.82	2890	2890	2810	3760	2030	2895	2833.54	0.56	7001	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	567	44.22	0.42	12	0.43	64.00	6722.00	3420	20231107	-17.25	2720	20231023	4.04	3035	-6.75	20240516	2810	0.71	20240724	3420	-17.25	20231107	2720	4.04	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
46	20240724	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-60	5	-2.07	229749090	81058	649.30	2890	2890	2810	3760	2030	2895	2834.38	0.56	7321	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	568	44.30	0.42	12	0.40	64.00	6722.00	3420	20231107	-17.11	2720	20231023	4.23	3035	-6.59	20240516	2810	0.89	20240724	3420	-17.11	20231107	2720	4.23	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
47	20240724	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-50	5	-1.73	220512345	77789	623.11	2890	2890	2810	3760	2030	2895	2834.75	0.56	6943	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	570	44.45	0.42	12	0.39	64.00	6722.00	3420	20231107	-16.81	2720	20231023	4.60	3035	-6.26	20240516	2810	1.25	20240724	3420	-16.81	20231107	2720	4.60	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
48	20240724	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2850	-45	5	-1.55	149895300	52835	423.22	2890	2890	2810	3760	2030	2895	2837.05	0.56	8515	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	571	44.53	0.42	12	0.26	64.00	6722.00	3420	20231107	-16.67	2720	20231023	4.78	3035	-6.10	20240516	2810	1.42	20240724	3420	-16.67	20231107	2720	4.78	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
49	20240724	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-55	5	-1.90	49032355	17222	137.95	2890	2890	2835	3760	2030	2895	2847.08	0.56	4919	2918	2906	2883	2871	2848	2912	2877	100	865	500	2020	5	1	20020000	569	44.38	0.42	12	0.09	64.00	6722.00	3420	20231107	-16.96	2720	20231023	4.41	3035	-6.43	20240516	2835	0.18	20240724	3420	-16.96	20231107	2720	4.41	20231023	1.28	N	003080	500	100 억	111887	N	N	5	N	N
50	20240723	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	5	2	0.17	35616935	12384	74.85	2890	2895	2860	3755	2025	2890	2876.04	0.56	87	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	580	45.23	0.43	12	0.06	64.00	6722.00	3435	20230717	-15.72	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3420	-15.35	20231107	2720	6.43	20231023	1.28	N	003080	500	100 억	111800	N	N	5	N	N
51	20240723	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-10	5	-0.35	26625215	9269	56.02	2890	2895	2860	3755	2025	2890	2872.50	0.56	87	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	577	45.00	0.43	12	0.05	64.00	6722.00	3435	20230717	-16.16	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3420	-15.79	20231107	2720	5.88	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
52	20240723	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-15	5	-0.52	25997875	9051	54.71	2890	2895	2860	3755	2025	2890	2872.38	0.56	87	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	576	44.92	0.43	12	0.05	64.00	6722.00	3435	20230717	-16.30	2720	20231023	5.70	3035	-5.27	20240516	2845	1.05	20240125	3420	-15.94	20231107	2720	5.70	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
53	20240723	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	7606055	2640	15.96	2890	2895	2875	3755	2025	2890	2881.08	0.56	-1	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.01	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
54	20240723	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	5080285	1762	10.65	2890	2895	2875	3755	2025	2890	2883.25	0.56	-1	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.01	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
55	20240723	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	3637010	1260	7.62	2890	2895	2875	3755	2025	2890	2886.52	0.56	-1	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.01	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
56	20240723	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	2436135	843	5.10	2890	2895	2885	3755	2025	2890	2889.84	0.56	-1	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.00	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
57	20240723	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	23120	8	0.05	2890	2890	2890	3755	2025	2890	2890.00	0.56	-1	2900	2895	2885	2880	2870	2897	2882	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.00	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.28	N	003080	500	100 억	111800	N	N	0	N	N
58	20240722	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	47740775	16545	20.20	2880	2890	2875	3755	2025	2890	2885.22	0.56	-5139	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.08	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
59	20240722	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	31986445	11083	13.53	2880	2890	2875	3755	2025	2890	2886.08	0.56	-5139	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.06	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
60	20240722	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	31726795	10993	13.42	2880	2890	2875	3755	2025	2890	2886.09	0.56	-5139	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.05	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
61	20240722	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-10	5	-0.35	30249645	10481	12.80	2880	2890	2875	3755	2025	2890	2886.14	0.56	-5139	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	577	45.00	0.43	12	0.05	64.00	6722.00	3435	20230717	-16.16	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3420	-15.79	20231107	2720	5.88	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
62	20240722	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	28453730	9858	12.04	2880	2890	2875	3755	2025	2890	2886.36	0.56	-5134	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.05	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
63	20240722	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-5	5	-0.17	27246965	9440	11.53	2880	2890	2875	3755	2025	2890	2886.33	0.56	-5034	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.05	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
64	20240722	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	25983495	9002	10.99	2880	2890	2875	3755	2025	2890	2886.41	0.56	-4836	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.04	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
65	20240722	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	144040	50	0.06	2880	2890	2880	3755	2025	2890	2880.80	0.56	-4	2943	2916	2883	2856	2823	2900	2840	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.00	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	111974	N	N	0	N	N
66	20240719	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-10	5	-0.34	234884400	81897	257.35	2900	2910	2850	3770	2030	2900	2868.05	0.55	-3309	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	579	45.16	0.43	12	0.41	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
67	20240719	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-20	5	-0.69	226196745	78870	247.84	2900	2910	2850	3770	2030	2900	2867.97	0.55	-3670	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	577	45.00	0.43	12	0.39	64.00	6722.00	3435	20230717	-16.16	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3420	-15.79	20231107	2720	5.88	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
68	20240719	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-25	5	-0.86	201858930	70391	221.20	2900	2910	2850	3770	2030	2900	2867.68	0.55	-2655	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	576	44.92	0.43	12	0.35	64.00	6722.00	3435	20230717	-16.30	2720	20231023	5.70	3035	-5.27	20240516	2845	1.05	20240125	3420	-15.94	20231107	2720	5.70	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
69	20240719	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-35	5	-1.21	148456130	51724	162.54	2900	2910	2850	3770	2030	2900	2870.16	0.55	-4254	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	574	44.77	0.43	12	0.26	64.00	6722.00	3435	20230717	-16.59	2720	20231023	5.33	3035	-5.60	20240516	2845	0.70	20240125	3420	-16.23	20231107	2720	5.33	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
70	20240719	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-15	5	-0.52	93800965	32618	102.50	2900	2910	2865	3770	2030	2900	2875.74	0.55	-4564	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.16	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
71	20240719	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-10	5	-0.34	56827300	19739	62.03	2900	2910	2870	3770	2030	2900	2878.94	0.55	-4620	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	579	45.16	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3420	-15.50	20231107	2720	6.25	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
72	20240719	100133	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-15	5	-0.52	54839090	19049	59.86	2900	2910	2870	3770	2030	2900	2878.84	0.55	-4620	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.10	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
73	20240719	090146	57	100.00	KOSPI	화학	N	N	N	N	N	2905	5	2	0.17	521795	180	0.57	2900	2905	2895	3770	2030	2900	2898.86	0.55	-15	2926	2912	2891	2877	2856	2920	2885	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3420	-15.06	20231107	2720	6.80	20231023	1.27	N	003080	500	100 억	110399	N	N	5	N	N
74	20240718	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-10	5	-0.34	91670575	31821	180.15	2880	2905	2870	3780	2040	2910	2880.76	0.55	-3929	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.16	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3420	-15.20	20231107	2720	6.62	20231023	1.27	N	003080	500	100 억	110400	N	N	5	N	N
75	20240718	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-10	5	-0.34	89083775	30929	175.10	2880	2905	2870	3780	2040	2910	2880.21	0.55	-3741	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.15	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3420	-15.20	20231107	2720	6.62	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
76	20240718	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-15	5	-0.52	88956580	30885	174.85	2880	2905	2870	3780	2040	2910	2880.19	0.55	-3741	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.15	64.00	6722.00	3435	20230717	-15.72	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3420	-15.35	20231107	2720	6.43	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
77	20240718	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-15	5	-0.52	88001575	30555	172.98	2880	2905	2870	3780	2040	2910	2880.04	0.55	-3741	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.15	64.00	6722.00	3435	20230717	-15.72	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3420	-15.35	20231107	2720	6.43	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
78	20240718	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-15	5	-0.52	87989995	30551	172.96	2880	2905	2870	3780	2040	2910	2880.04	0.55	-3741	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	580	45.23	0.43	12	0.15	64.00	6722.00	3435	20230717	-15.72	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3420	-15.35	20231107	2720	6.43	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
79	20240718	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-30	5	-1.03	80304065	27882	157.85	2880	2905	2870	3780	2040	2910	2880.07	0.55	-3741	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	577	45.00	0.43	12	0.14	64.00	6722.00	3435	20230717	-16.16	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3420	-15.79	20231107	2720	5.88	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
80	20240718	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-25	5	-0.86	66251190	23009	130.26	2880	2905	2870	3780	2040	2910	2879.28	0.55	-306	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	578	45.08	0.43	12	0.11	64.00	6722.00	3435	20230717	-16.01	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3420	-15.64	20231107	2720	6.07	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
81	20240718	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-30	5	-1.03	12267780	4259	24.11	2880	2880	2880	3780	2040	2910	2880.00	0.55	0	2936	2922	2901	2887	2866	2912	2877	100	870	500	2030	5	1	20020000	577	45.00	0.43	12	0.02	64.00	6722.00	3435	20230717	-16.16	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3420	-15.79	20231107	2720	5.88	20231023	1.27	N	003080	500	100 억	110400	N	N	10	N	N
82	20240717	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	51103490	17664	87.42	2915	2915	2880	3785	2045	2915	2893.09	0.55	-5	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.27	N	003080	500	100 억	110418	N	N	10	N	N
83	20240717	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	49578080	17139	84.82	2915	2915	2880	3785	2045	2915	2892.71	0.55	156	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	582	45.39	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
84	20240717	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	49551935	17130	84.77	2915	2915	2880	3785	2045	2915	2892.70	0.55	165	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	581	45.31	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
85	20240717	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	20259300	6996	34.62	2915	2915	2890	3785	2045	2915	2895.84	0.55	16	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.03	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
86	20240717	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	16219525	5603	27.73	2915	2915	2890	3785	2045	2915	2894.79	0.55	-13	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	581	45.31	0.43	12	0.03	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
87	20240717	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-25	5	-0.86	14876835	5140	25.44	2915	2915	2890	3785	2045	2915	2894.33	0.55	-13	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	579	45.16	0.43	12	0.03	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3435	-15.87	20230717	2720	6.25	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
88	20240717	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-25	5	-0.86	9818950	3390	16.78	2915	2915	2890	3785	2045	2915	2896.45	0.55	-17	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	579	45.16	0.43	12	0.02	64.00	6722.00	3435	20230717	-15.87	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3435	-15.87	20230717	2720	6.25	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
89	20240717	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	1544950	530	2.62	2915	2915	2915	3785	2045	2915	2915.00	0.55	-8	2931	2922	2906	2897	2881	2927	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.00	64.00	6722.00	3435	20230717	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.27	N	003080	500	100 억	110418	N	N	8	N	N
90	20240716	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	58565835	20200	87.91	2900	2915	2890	3785	2045	2915	2899.28	0.55	-4613	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.27	N	003080	500	100 억	109987	N	N	8	N	N
91	20240716	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	52456095	18090	78.73	2900	2915	2890	3785	2045	2915	2899.70	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	582	45.39	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
92	20240716	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	52336810	18049	78.55	2900	2915	2890	3785	2045	2915	2899.68	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
93	20240716	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	51146605	17639	76.77	2900	2915	2890	3785	2045	2915	2899.61	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	581	45.31	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
94	20240716	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	51065265	17611	76.65	2900	2915	2890	3785	2045	2915	2899.60	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
95	20240716	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	50475225	17408	75.76	2900	2915	2890	3785	2045	2915	2899.52	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.09	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
96	20240716	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	25240650	8694	37.84	2900	2915	2895	3785	2045	2915	2903.19	0.55	-5097	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.04	64.00	6722.00	3435	20230717	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
97	20240716	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	1447535	499	2.17	2900	2900	2900	3785	2045	2915	2900.00	0.55	-66	2945	2930	2905	2890	2865	2937	2897	100	870	500	2040	5	1	20020000	581	45.31	0.43	12	0.00	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	109987	N	N	7	N	N
98	20240715	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-5	5	-0.17	66359515	22909	140.45	2905	2920	2880	3795	2045	2920	2896.59	0.55	525	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.11	64.00	6722.00	3435	20230717	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.24	N	003080	500	100 억	109462	N	N	7	N	N
99	20240715	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	62046720	21427	131.37	2905	2920	2880	3795	2045	2920	2895.66	0.55	666	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.11	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
100	20240715	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-15	5	-0.51	58798350	20309	124.51	2905	2920	2880	3795	2045	2920	2895.12	0.55	666	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
101	20240715	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-15	5	-0.51	58286195	20133	123.43	2905	2920	2880	3795	2045	2920	2894.99	0.55	666	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
102	20240715	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	58280385	20131	123.42	2905	2920	2880	3795	2045	2920	2894.99	0.55	666	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	583	45.47	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
103	20240715	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-15	5	-0.51	57794415	19964	122.40	2905	2920	2880	3795	2045	2920	2894.86	0.55	666	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
104	20240715	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	55542635	19188	117.64	2905	2920	2880	3795	2045	2920	2894.58	0.55	928	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.10	64.00	6722.00	3435	20230717	-15.57	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
105	20240715	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	166440	57	0.35	0	0	0	3795	2045	2920	0.00	0.55	0	2933	2926	2913	2906	2893	2930	2910	100	875	500	2040	5	1	20020000	585	45.62	0.43	12	0.00	64.00	6722.00	3435	20230717	-14.99	2720	20231023	7.35	3035	-3.79	20240516	2845	2.64	20240125	3435	-14.99	20230717	2720	7.35	20231023	1.24	N	003080	500	100 억	109462	N	N	5	N	N
106	20240712	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2920	5	2	0.17	47481110	16311	90.84	2915	2920	2900	3785	2045	2915	2910.99	0.55	94	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	585	45.62	0.43	12	0.08	64.00	6722.00	3435	20230706	-14.99	2720	20231023	7.35	3035	-3.79	20240516	2845	2.64	20240125	3435	-14.99	20230717	2720	7.35	20231023	1.25	N	003080	500	100 억	109329	N	N	5	N	N
107	20240712	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	46787085	16073	89.51	2915	2920	2900	3785	2045	2915	2910.91	0.55	222	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.08	64.00	6722.00	3435	20230706	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
108	20240712	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	33908875	11636	64.80	2915	2920	2905	3785	2045	2915	2914.14	0.55	133	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.06	64.00	6722.00	3435	20230706	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
109	20240712	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	33803940	11600	64.60	2915	2920	2905	3785	2045	2915	2914.13	0.55	133	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	583	45.47	0.43	12	0.06	64.00	6722.00	3435	20230706	-15.28	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
110	20240712	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	30515100	10472	58.32	2915	2915	2905	3785	2045	2915	2913.97	0.55	133	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.05	64.00	6722.00	3435	20230706	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
111	20240712	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	26693695	9161	51.02	2915	2915	2905	3785	2045	2915	2913.84	0.55	133	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	582	45.39	0.43	12	0.05	64.00	6722.00	3435	20230706	-15.43	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
112	20240712	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	24795265	8508	47.38	2915	2915	2905	3785	2045	2915	2914.35	0.55	133	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.04	64.00	6722.00	3435	20230706	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
113	20240712	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	22932305	7867	43.81	2915	2915	2915	3785	2045	2915	2915.00	0.55	0	2945	2930	2910	2895	2875	2937	2902	100	870	500	2040	5	1	20020000	584	45.55	0.43	12	0.04	64.00	6722.00	3435	20230706	-15.14	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.25	N	003080	500	100 억	109329	N	N	49	N	N
114	20240711	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2915	35	2	1.22	52054285	17898	201.15	2910	2925	2890	3740	2020	2880	2908.37	0.54	630	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	584	45.55	0.43	12	0.09	64.00	6722.00	3440	20230705	-15.26	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.25	N	003080	500	100 억	108673	N	N	49	N	N
115	20240711	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	25	2	0.87	47428830	16307	183.27	2910	2925	2890	3740	2020	2880	2908.50	0.54	317	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	582	45.39	0.43	12	0.08	64.00	6722.00	3440	20230705	-15.55	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
116	20240711	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	20	2	0.69	46641575	16036	180.22	2910	2925	2890	3740	2020	2880	2908.55	0.54	265	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3440	20230705	-15.70	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
117	20240711	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	30	2	1.04	45918340	15787	177.42	2910	2925	2890	3740	2020	2880	2908.62	0.54	263	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	583	45.47	0.43	12	0.08	64.00	6722.00	3440	20230705	-15.41	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
118	20240711	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2905	25	2	0.87	44465045	15287	171.80	2910	2925	2890	3740	2020	2880	2908.68	0.54	263	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	582	45.39	0.43	12	0.08	64.00	6722.00	3440	20230705	-15.55	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
119	20240711	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	20	2	0.69	43824140	15066	169.32	2910	2925	2890	3740	2020	2880	2908.81	0.54	255	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	581	45.31	0.43	12	0.08	64.00	6722.00	3440	20230705	-15.70	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
120	20240711	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	25	2	0.87	24216655	8313	93.43	2910	2925	2890	3740	2020	2880	2913.11	0.54	242	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	582	45.39	0.43	12	0.04	64.00	6722.00	3440	20230705	-15.55	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
121	20240711	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2910	30	2	1.04	2910000	1000	11.24	2910	2910	2910	3740	2020	2880	2910.00	0.54	0	2913	2896	2888	2871	2863	2892	2867	100	860	500	2010	5	1	20020000	583	45.47	0.43	12	0.00	64.00	6722.00	3440	20230705	-15.41	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3435	-15.28	20230717	2720	6.99	20231023	1.25	N	003080	500	100 억	108673	N	N	23	N	N
122	20240710	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-5	5	-0.17	25682135	8888	32.77	2905	2905	2880	3750	2020	2885	2889.53	0.54	-48	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	577	45.00	0.43	12	0.04	64.00	6722.00	3440	20230704	-16.28	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3435	-16.16	20230717	2720	5.88	20231023	1.26	N	003080	500	100 억	108721	N	N	23	N	N
123	20240710	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-5	5	-0.17	22133835	7656	28.23	2905	2905	2880	3750	2020	2885	2891.04	0.54	-48	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	577	45.00	0.43	12	0.04	64.00	6722.00	3440	20230704	-16.28	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3435	-16.16	20230717	2720	5.88	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
124	20240710	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	10	2	0.35	17583305	6082	22.42	2905	2905	2880	3750	2020	2885	2891.04	0.54	-10	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	580	45.23	0.43	12	0.03	64.00	6722.00	3440	20230704	-15.84	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3435	-15.72	20230717	2720	6.43	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
125	20240710	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	5	2	0.17	15968090	5522	20.36	2905	2905	2880	3750	2020	2885	2891.72	0.54	-10	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	579	45.16	0.43	12	0.03	64.00	6722.00	3440	20230704	-15.99	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3435	-15.87	20230717	2720	6.25	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
126	20240710	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-5	5	-0.17	11141635	3852	14.20	2905	2905	2880	3750	2020	2885	2892.43	0.54	-10	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	577	45.00	0.43	12	0.02	64.00	6722.00	3440	20230704	-16.28	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3435	-16.16	20230717	2720	5.88	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
127	20240710	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2885	0	3	0.00	9211575	3183	11.73	2905	2905	2885	3750	2020	2885	2893.99	0.54	-10	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	578	45.08	0.43	12	0.02	64.00	6722.00	3440	20230704	-16.13	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3435	-16.01	20230717	2720	6.07	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
128	20240710	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	5	2	0.17	4491420	1548	5.71	2905	2905	2885	3750	2020	2885	2901.43	0.54	-10	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	579	45.16	0.43	12	0.01	64.00	6722.00	3440	20230704	-15.99	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3435	-15.87	20230717	2720	6.25	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
129	20240710	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	20	2	0.69	2907905	1001	3.69	2905	2905	2905	3750	2020	2885	2905.00	0.54	0	2928	2906	2888	2866	2848	2897	2857	100	865	500	2010	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3440	20230704	-15.55	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3435	-15.43	20230717	2720	6.80	20231023	1.26	N	003080	500	100 억	108721	N	N	25	N	N
130	20240709	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-10	5	-0.35	78158360	27123	64.63	2910	2910	2870	3760	2030	2895	2881.63	0.54	483	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	578	45.08	0.43	12	0.14	64.00	6722.00	3460	20230703	-16.62	2720	20231023	6.07	3035	-4.94	20240516	2845	1.41	20240125	3435	-16.01	20230717	2720	6.07	20231023	1.26	N	003080	500	100 억	108225	N	N	25	N	N
131	20240709	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-20	5	-0.69	73243375	25414	60.56	2910	2910	2870	3760	2030	2895	2882.01	0.54	143	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	576	44.92	0.43	12	0.13	64.00	6722.00	3460	20230703	-16.91	2720	20231023	5.70	3035	-5.27	20240516	2845	1.05	20240125	3435	-16.30	20230717	2720	5.70	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
132	20240709	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-15	5	-0.52	46872790	16230	38.68	2910	2910	2875	3760	2030	2895	2888.03	0.54	866	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	577	45.00	0.43	12	0.08	64.00	6722.00	3460	20230703	-16.76	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3435	-16.16	20230717	2720	5.88	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
133	20240709	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-15	5	-0.52	44041750	15247	36.33	2910	2910	2875	3760	2030	2895	2888.55	0.54	866	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	577	45.00	0.43	12	0.08	64.00	6722.00	3460	20230703	-16.76	2720	20231023	5.88	3035	-5.11	20240516	2845	1.23	20240125	3435	-16.16	20230717	2720	5.88	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
134	20240709	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	5	2	0.17	9223455	3181	7.58	2910	2910	2890	3760	2030	2895	2899.55	0.54	-138	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	581	45.31	0.43	12	0.02	64.00	6722.00	3460	20230703	-16.18	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
135	20240709	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-5	5	-0.17	8344885	2877	6.86	2910	2910	2890	3760	2030	2895	2900.55	0.54	-138	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	579	45.16	0.43	12	0.01	64.00	6722.00	3460	20230703	-16.47	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3435	-15.87	20230717	2720	6.25	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
136	20240709	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	5	2	0.17	7420535	2558	6.10	2910	2910	2890	3760	2030	2895	2900.91	0.54	-138	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	581	45.31	0.43	12	0.01	64.00	6722.00	3460	20230703	-16.18	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
137	20240709	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	0	3	0.00	2956320	1016	2.42	2910	2910	2895	3760	2030	2895	2909.76	0.54	-150	2958	2926	2903	2871	2848	2915	2860	100	865	500	2020	5	1	20020000	580	45.23	0.43	12	0.01	64.00	6722.00	3460	20230703	-16.33	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3435	-15.72	20230717	2720	6.43	20231023	1.26	N	003080	500	100 억	108225	N	N	33	N	N
138	20240708	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-40	5	-1.36	121335170	41963	231.98	2900	2935	2880	3815	2055	2935	2891.35	0.54	-36	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	580	45.23	0.43	12	0.21	64.00	6722.00	3460	20230703	-16.33	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3435	-15.72	20230717	2720	6.43	20231023	1.27	N	003080	500	100 억	108235	N	N	33	N	N
139	20240708	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-40	5	-1.36	82388020	28453	157.29	2900	2935	2880	3815	2055	2935	2895.58	0.54	50	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	580	45.23	0.43	12	0.14	64.00	6722.00	3460	20230703	-16.33	2720	20231023	6.43	3035	-4.61	20240516	2845	1.76	20240125	3435	-15.72	20230717	2720	6.43	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
140	20240708	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-35	5	-1.19	74039750	25560	141.30	2900	2935	2880	3815	2055	2935	2896.70	0.54	50	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	581	45.31	0.43	12	0.13	64.00	6722.00	3460	20230703	-16.18	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
141	20240708	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-35	5	-1.19	73828050	25487	140.90	2900	2935	2880	3815	2055	2935	2896.69	0.54	50	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	581	45.31	0.43	12	0.13	64.00	6722.00	3460	20230703	-16.18	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3435	-15.57	20230717	2720	6.62	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
142	20240708	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-20	5	-0.68	34631855	11921	65.90	2900	2935	2895	3815	2055	2935	2905.11	0.54	55	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	584	45.55	0.43	12	0.06	64.00	6722.00	3460	20230703	-15.75	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
143	20240708	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-20	5	-0.68	32714870	11260	62.25	2900	2935	2895	3815	2055	2935	2905.41	0.54	35	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	584	45.55	0.43	12	0.06	64.00	6722.00	3460	20230703	-15.75	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3435	-15.14	20230717	2720	7.17	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
144	20240708	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	5845870	2010	11.11	2900	2930	2900	3815	2055	2935	2908.39	0.54	-43	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	587	45.78	0.44	12	0.01	64.00	6722.00	3460	20230703	-15.32	2720	20231023	7.72	3035	-3.46	20240516	2845	2.99	20240125	3435	-14.70	20230717	2720	7.72	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
145	20240708	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	3137850	1082	5.98	2900	2925	2900	3815	2055	2935	2900.05	0.54	-2	2968	2951	2918	2901	2868	2960	2910	100	880	500	2050	5	1	20020000	586	45.70	0.44	12	0.01	64.00	6722.00	3460	20230703	-15.46	2720	20231023	7.54	3035	-3.62	20240516	2845	2.81	20240125	3435	-14.85	20230717	2720	7.54	20231023	1.27	N	003080	500	100 억	108235	N	N	35	N	N
146	20240705	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2935	35	2	1.21	52455015	18087	32.60	2900	2935	2885	3770	2030	2900	2900.15	0.54	60	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	588	45.86	0.44	12	0.09	64.00	6722.00	3485	20230629	-15.78	2720	20231023	7.90	3035	-3.29	20240516	2845	3.16	20240125	3440	-14.68	20230705	2720	7.90	20231023	1.27	N	003080	500	100 억	108091	N	N	35	N	N
147	20240705	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	5	2	0.17	43293355	14953	26.95	2900	2910	2885	3770	2030	2900	2895.30	0.54	64	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.07	64.00	6722.00	3485	20230629	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230705	2720	6.80	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
148	20240705	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2910	10	2	0.34	23174210	8006	14.43	2900	2910	2885	3770	2030	2900	2894.61	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.04	64.00	6722.00	3485	20230629	-16.50	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3440	-15.41	20230705	2720	6.99	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
149	20240705	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2905	5	2	0.17	23028790	7956	14.34	2900	2910	2885	3770	2030	2900	2894.52	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.04	64.00	6722.00	3485	20230629	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230705	2720	6.80	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
150	20240705	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2910	10	2	0.34	20669830	7143	12.88	2900	2910	2885	3770	2030	2900	2893.72	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	583	45.47	0.43	12	0.04	64.00	6722.00	3485	20230629	-16.50	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3440	-15.41	20230705	2720	6.99	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
151	20240705	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	0	3	0.00	12355425	4272	7.70	2900	2905	2885	3770	2030	2900	2892.19	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.02	64.00	6722.00	3485	20230629	-16.79	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3440	-15.70	20230705	2720	6.62	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
152	20240705	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	0	3	0.00	8318240	2873	5.18	2900	2905	2885	3770	2030	2900	2895.32	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	581	45.31	0.43	12	0.01	64.00	6722.00	3485	20230629	-16.79	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3440	-15.70	20230705	2720	6.62	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
153	20240705	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2905	5	2	0.17	40610	14	0.03	2900	2905	2900	3770	2030	2900	2900.71	0.54	0	2946	2922	2901	2877	2856	2912	2867	100	870	500	2030	5	1	20020000	582	45.39	0.43	12	0.00	64.00	6722.00	3485	20230629	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230705	2720	6.80	20231023	1.27	N	003080	500	100 억	108091	N	N	23	N	N
154	20240704	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-25	5	-0.85	159949545	55289	199.58	2915	2925	2880	3800	2050	2925	2892.71	0.54	-799	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.28	64.00	6722.00	3485	20230628	-16.79	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3440	-15.70	20230704	2720	6.62	20231023	1.24	N	003080	500	100 억	108890	N	N	23	N	N
155	20240704	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-35	5	-1.20	151116520	52242	188.59	2915	2925	2880	3800	2050	2925	2892.63	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	579	45.16	0.43	12	0.26	64.00	6722.00	3485	20230628	-17.07	2720	20231023	6.25	3035	-4.78	20240516	2845	1.58	20240125	3440	-15.99	20230704	2720	6.25	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
156	20240704	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-25	5	-0.85	145972745	50464	182.17	2915	2925	2880	3800	2050	2925	2892.61	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	581	45.31	0.43	12	0.25	64.00	6722.00	3485	20230628	-16.79	2720	20231023	6.62	3035	-4.45	20240516	2845	1.93	20240125	3440	-15.70	20230704	2720	6.62	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
157	20240704	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-20	5	-0.68	127354265	44017	158.89	2915	2925	2880	3800	2050	2925	2893.30	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.22	64.00	6722.00	3485	20230628	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230704	2720	6.80	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
158	20240704	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-20	5	-0.68	127101540	43930	158.58	2915	2925	2880	3800	2050	2925	2893.27	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.22	64.00	6722.00	3485	20230628	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230704	2720	6.80	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
159	20240704	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-20	5	-0.68	127031920	43906	158.49	2915	2925	2880	3800	2050	2925	2893.27	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	582	45.39	0.43	12	0.22	64.00	6722.00	3485	20230628	-16.64	2720	20231023	6.80	3035	-4.28	20240516	2845	2.11	20240125	3440	-15.55	20230704	2720	6.80	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
160	20240704	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-10	5	-0.34	100516910	34733	125.38	2915	2925	2880	3800	2050	2925	2893.99	0.54	-687	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	584	45.55	0.43	12	0.17	64.00	6722.00	3485	20230628	-16.36	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3440	-15.26	20230704	2720	7.17	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
161	20240704	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2925	0	3	0.00	0	0	0.00	0	0	0	3800	2050	2925	0.00	0.54	0	2965	2945	2925	2905	2885	2935	2895	100	875	500	2040	5	1	20020000	586	45.70	0.44	12	0.00	64.00	6722.00	3485	20230628	-16.07	2720	20231023	7.54	3035	-3.62	20240516	2845	2.81	20240125	3440	-14.97	20230704	2720	7.54	20231023	1.24	N	003080	500	100 억	108890	N	N	20	N	N
162	20240703	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-20	5	-0.68	80706230	27652	48.99	2945	2945	2905	3825	2065	2945	2918.64	0.55	-700	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	586	45.70	0.44	12	0.14	64.00	6722.00	3495	20230627	-16.31	2720	20231023	7.54	3035	-3.62	20240516	2845	2.81	20240125	3460	-15.46	20230703	2720	7.54	20231023	1.25	N	003080	500	100 억	109590	N	N	20	N	N
163	20240703	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-35	5	-1.19	73444995	25161	44.57	2945	2945	2910	3825	2065	2945	2919.00	0.55	-559	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	583	45.47	0.43	12	0.13	64.00	6722.00	3495	20230627	-16.74	2720	20231023	6.99	3035	-4.12	20240516	2845	2.28	20240125	3460	-15.90	20230703	2720	6.99	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
164	20240703	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	58182410	19920	35.29	2945	2945	2910	3825	2065	2945	2920.80	0.55	-146	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	585	45.62	0.43	12	0.10	64.00	6722.00	3495	20230627	-16.45	2720	20231023	7.35	3035	-3.79	20240516	2845	2.64	20240125	3460	-15.61	20230703	2720	7.35	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
165	20240703	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-20	5	-0.68	58156160	19911	35.27	2945	2945	2910	3825	2065	2945	2920.81	0.55	-145	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	586	45.70	0.44	12	0.10	64.00	6722.00	3495	20230627	-16.31	2720	20231023	7.54	3035	-3.62	20240516	2845	2.81	20240125	3460	-15.46	20230703	2720	7.54	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
166	20240703	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	55183220	18893	33.47	2945	2945	2910	3825	2065	2945	2920.83	0.55	237	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	585	45.62	0.43	12	0.09	64.00	6722.00	3495	20230627	-16.45	2720	20231023	7.35	3035	-3.79	20240516	2845	2.64	20240125	3460	-15.61	20230703	2720	7.35	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
167	20240703	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-30	5	-1.02	49691755	17010	30.13	2945	2945	2915	3825	2065	2945	2921.33	0.55	431	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	584	45.55	0.43	12	0.08	64.00	6722.00	3495	20230627	-16.60	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3460	-15.75	20230703	2720	7.17	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
168	20240703	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-30	5	-1.02	45859605	15696	27.81	2945	2945	2915	3825	2065	2945	2921.74	0.55	523	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	584	45.55	0.43	12	0.08	64.00	6722.00	3495	20230627	-16.60	2720	20231023	7.17	3035	-3.95	20240516	2845	2.46	20240125	3460	-15.75	20230703	2720	7.17	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
169	20240703	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	1030750	350	0.62	2945	2945	2945	3825	2065	2945	2945.00	0.55	0	2985	2965	2940	2920	2895	2967	2922	100	880	500	2060	5	1	20020000	590	46.02	0.44	12	0.00	64.00	6722.00	3495	20230627	-15.74	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3460	-14.88	20230703	2720	8.27	20231023	1.25	N	003080	500	100 억	109590	N	N	24	N	N
170	20240702	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-10	5	-0.34	164687825	56121	126.35	2945	2960	2915	3840	2070	2955	2934.39	0.55	-576	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.28	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3460	-14.88	20230703	2720	8.27	20231023	1.23	N	003080	500	100 억	110163	N	N	24	N	N
171	20240702	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	159315685	54293	122.24	2945	2960	2915	3840	2070	2955	2934.37	0.55	-328	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.27	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3460	-15.03	20230703	2720	8.09	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
172	20240702	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-25	5	-0.85	138152060	47081	106.00	2945	2960	2915	3840	2070	2955	2934.35	0.55	-328	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	587	45.78	0.44	12	0.24	64.00	6722.00	3530	20230626	-17.00	2720	20231023	7.72	3035	-3.46	20240516	2845	2.99	20240125	3460	-15.32	20230703	2720	7.72	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
173	20240702	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-30	5	-1.02	129482355	44119	99.33	2945	2960	2915	3840	2070	2955	2934.84	0.55	243	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	586	45.70	0.44	12	0.22	64.00	6722.00	3530	20230626	-17.14	2720	20231023	7.54	3035	-3.62	20240516	2845	2.81	20240125	3460	-15.46	20230703	2720	7.54	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
174	20240702	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-20	5	-0.68	83122610	28247	63.60	2945	2960	2925	3840	2070	2955	2942.71	0.55	-1027	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	588	45.86	0.44	12	0.14	64.00	6722.00	3530	20230626	-16.86	2720	20231023	7.90	3035	-3.29	20240516	2845	3.16	20240125	3460	-15.17	20230703	2720	7.90	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
175	20240702	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	23786185	8094	18.22	2945	2950	2925	3840	2070	2955	2938.74	0.55	-312	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.04	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3460	-15.03	20230703	2720	8.09	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
176	20240702	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	13902950	4724	10.64	2945	2950	2935	3840	2070	2955	2943.05	0.55	-108	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	591	46.09	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3460	-14.74	20230703	2720	8.46	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
177	20240702	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-15	5	-0.51	5001500	1700	3.83	2945	2945	2940	3840	2070	2955	2942.06	0.55	-105	2988	2971	2948	2931	2908	2975	2935	100	885	500	2060	5	1	20020000	589	45.94	0.44	12	0.01	64.00	6722.00	3530	20230626	-16.71	2720	20231023	8.09	3035	-3.13	20240516	2845	3.34	20240125	3460	-15.03	20230703	2720	8.09	20231023	1.23	N	003080	500	100 억	110163	N	N	28	N	N
178	20240701	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	130205425	44296	292.61	2955	2965	2925	3840	2070	2955	2939.41	0.55	296	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.22	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3460	-14.60	20230703	2720	8.64	20231023	1.24	N	003080	500	100 억	109627	N	N	28	N	N
179	20240701	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-25	5	-0.85	102247740	34777	229.73	2955	2965	2925	3840	2070	2955	2940.06	0.55	419	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	587	45.78	0.44	12	0.17	64.00	6722.00	3530	20230626	-17.00	2720	20231023	7.72	3035	-3.46	20240516	2845	2.99	20240125	3460	-15.32	20230703	2720	7.72	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
180	20240701	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-10	5	-0.34	50421990	17115	113.06	2955	2965	2935	3840	2070	2955	2946.03	0.55	98	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	590	46.02	0.44	12	0.09	64.00	6722.00	3530	20230626	-16.57	2720	20231023	8.27	3035	-2.97	20240516	2845	3.51	20240125	3460	-14.88	20230703	2720	8.27	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
181	20240701	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	15096535	5127	33.87	2955	2955	2935	3840	2070	2955	2944.34	0.55	-66	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.03	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3460	-14.60	20230703	2720	8.64	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
182	20240701	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	13910150	4725	31.21	2955	2955	2935	3840	2070	2955	2943.74	0.55	-42	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	591	46.09	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.43	2720	20231023	8.46	3035	-2.80	20240516	2845	3.69	20240125	3460	-14.74	20230703	2720	8.46	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
183	20240701	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-20	5	-0.68	10987885	3735	24.67	2955	2955	2935	3840	2070	2955	2941.56	0.55	-42	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	588	45.86	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.86	2720	20231023	7.90	3035	-3.29	20240516	2845	3.16	20240125	3460	-15.17	20230703	2720	7.90	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
184	20240701	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	9583970	3258	21.52	2955	2955	2935	3840	2070	2955	2941.31	0.55	-48	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.02	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3460	-14.60	20230703	2720	8.64	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N
185	20240701	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	0	3	0.00	1187910	402	2.66	2955	2955	2955	3840	2070	2955	2955.00	0.55	-47	2971	2962	2951	2942	2931	2967	2947	100	885	500	2060	5	1	20020000	592	46.17	0.44	12	0.00	64.00	6722.00	3530	20230626	-16.29	2720	20231023	8.64	3035	-2.64	20240516	2845	3.87	20240125	3460	-14.60	20230703	2720	8.64	20231023	1.24	N	003080	500	100 억	109627	N	N	25	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History