KissMeData/003080/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160141	57	100.00	KOSPI		화학	N	N	N	N	N	2640	5	2	0.19	40771515	15459	10.69	2635	2660	2630	3425	1845	2635	2637.33	0.65	-247	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.08	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	130377	N	N	1	N	N
3	20240830	150141	57	100.00	KOSPI		화학	N	N	N	N	N	2655	20	2	0.76	13134840	4975	3.44	2635	2660	2630	3425	1845	2635	2640.17	0.65	-455	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
4	20240830	140142	57	100.00	KOSPI		화학	N	N	N	N	N	2660	25	2	0.95	12954885	4907	3.39	2635	2660	2630	3425	1845	2635	2640.08	0.65	-486	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	533	41.56	0.40	12	0.02	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
5	20240830	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2655	20	2	0.76	12398945	4698	3.25	2635	2660	2630	3425	1845	2635	2639.20	0.65	-434	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	532	41.48	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
6	20240830	120142	57	100.00	KOSPI		화학	N	N	N	N	N	2635	0	3	0.00	9501760	3604	2.49	2635	2645	2630	3425	1845	2635	2636.45	0.65	-4	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
7	20240830	110141	57	100.00	KOSPI		화학	N	N	N	N	N	2640	5	2	0.19	9422600	3574	2.47	2635	2645	2630	3425	1845	2635	2636.43	0.65	-4	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
8	20240830	100143	57	100.00	KOSPI		화학	N	N	N	N	N	2640	5	2	0.19	8219460	3119	2.16	2635	2645	2630	3425	1845	2635	2635.29	0.65	-3	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
9	20240830	090142	57	100.00	KOSPI		화학	N	N	N	N	N	2635	0	3	0.00	513825	195	0.13	2635	2635	2635	3425	1845	2635	2635.00	0.65	0	2741	2687	2661	2607	2581	2675	2595	100	790	500	1840	5	1	20020000	528	41.17	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	130377	N	N	0	N	N
10	20240829	160142	57	100.00	KOSPI		화학	N	N	N	N	N	2635	-85	5	-3.12	384693650	144676	513.44	2690	2715	2635	3535	1905	2720	2659.02	0.66	-1629	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	528	41.17	0.39	12	0.72	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
11	20240829	150142	57	100.00	KOSPI		화학	N	N	N	N	N	2640	-80	5	-2.94	380792185	143197	508.19	2690	2715	2635	3535	1905	2720	2659.22	0.66	-1557	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	529	41.25	0.39	12	0.72	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
12	20240829	140144	57	100.00	KOSPI		화학	N	N	N	N	N	2650	-70	5	-2.57	380043425	142914	507.18	2690	2715	2635	3535	1905	2720	2659.25	0.66	-1546	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	531	41.41	0.39	12	0.71	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
13	20240829	130143	57	100.00	KOSPI		화학	N	N	N	N	N	2635	-85	5	-3.12	358244465	134655	477.87	2690	2715	2635	3535	1905	2720	2660.46	0.66	-517	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	528	41.17	0.39	12	0.67	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
14	20240829	120142	57	100.00	KOSPI		화학	N	N	N	N	N	2655	-65	5	-2.39	296077895	111123	394.36	2690	2715	2640	3535	1905	2720	2664.42	0.66	-849	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	532	41.48	0.39	12	0.56	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
15	20240829	110144	57	100.00	KOSPI		화학	N	N	N	N	N	2660	-60	5	-2.21	266704080	100044	355.04	2690	2715	2645	3535	1905	2720	2665.87	0.66	-632	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	533	41.56	0.40	12	0.50	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
16	20240829	100142	57	100.00	KOSPI		화학	N	N	N	N	N	2650	-70	5	-2.57	142952030	53543	190.02	2690	2715	2645	3535	1905	2720	2669.85	0.66	-28	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	531	41.41	0.39	12	0.27	64.00	6722.00	3420	20231107	-22.51	2500	20240805	6.00	3035	-12.69	20240516	2500	6.00	20240805	3420	-22.51	20231107	2500	6.00	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
17	20240829	090143	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-30	5	-1.10	67250	25	0.09	2690	2690	2690	3535	1905	2720	2690.00	0.66	-3	2746	2732	2706	2692	2666	2740	2700	100	815	500	1900	5	1	20020000	539	42.03	0.40	12	0.00	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	132938	N	N	21	N	N
18	20240828	160140	57	100.00	KOSPI		화학	N	N	N	N	N	2720	20	2	0.74	76202875	28178	681.45	2695	2720	2680	3510	1890	2700	2704.32	0.65	-943	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	545	42.50	0.40	12	0.14	64.00	6722.00	3420	20231107	-20.47	2500	20240805	8.80	3035	-10.38	20240516	2500	8.80	20240805	3420	-20.47	20231107	2500	8.80	20240805	1.18	N	003080	500	100 억	130380	N	N	21	N	N
19	20240828	150140	57	100.00	KOSPI		화학	N	N	N	N	N	2720	20	2	0.74	59627880	22072	533.78	2695	2720	2680	3510	1890	2700	2701.52	0.65	-734	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	545	42.50	0.40	12	0.11	64.00	6722.00	3420	20231107	-20.47	2500	20240805	8.80	3035	-10.38	20240516	2500	8.80	20240805	3420	-20.47	20231107	2500	8.80	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
20	20240828	140141	57	100.00	KOSPI		화학	N	N	N	N	N	2700	0	3	0.00	16776635	6226	150.57	2695	2700	2680	3510	1890	2700	2694.61	0.65	-638	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	541	42.19	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
21	20240828	130141	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-10	5	-0.37	15421235	5724	138.43	2695	2700	2680	3510	1890	2700	2694.14	0.65	-637	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
22	20240828	120140	57	100.00	KOSPI		화학	N	N	N	N	N	2700	0	3	0.00	15399700	5716	138.23	2695	2700	2680	3510	1890	2700	2694.14	0.65	-637	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	541	42.19	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
23	20240828	110141	57	100.00	KOSPI		화학	N	N	N	N	N	2700	0	3	0.00	7471185	2773	67.06	2695	2700	2685	3510	1890	2700	2694.26	0.65	-454	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	541	42.19	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
24	20240828	100143	57	100.00	KOSPI		화학	N	N	N	N	N	2700	0	3	0.00	4817030	1787	43.22	2695	2700	2690	3510	1890	2700	2695.60	0.65	-325	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	541	42.19	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
25	20240828	090142	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	285670	106	2.56	2695	2695	2695	3510	1890	2700	2695.00	0.65	-12	2713	2706	2693	2686	2673	2710	2690	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.00	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130380	N	N	8	N	N
26	20240827	160141	57	100.00	KOSPI		화학	N	N	N	N	N	2700	5	2	0.19	10941795	4061	34.90	2695	2700	2680	3500	1890	2695	2694.36	0.65	-881	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	541	42.19	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130862	N	N	8	N	N
27	20240827	150140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	0	3	0.00	10591050	3931	33.78	2695	2700	2680	3500	1890	2695	2694.24	0.65	-880	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	540	42.11	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
28	20240827	140140	57	100.00	KOSPI		화학	N	N	N	N	N	2700	5	2	0.19	10310290	3827	32.89	2695	2700	2680	3500	1890	2695	2694.09	0.65	-880	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	541	42.19	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
29	20240827	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	0	3	0.00	8885530	3299	28.35	2695	2700	2680	3500	1890	2695	2693.40	0.65	-880	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	540	42.11	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
30	20240827	120141	57	100.00	KOSPI		화학	N	N	N	N	N	2700	5	2	0.19	6897185	2559	21.99	2695	2700	2680	3500	1890	2695	2695.27	0.65	-814	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	541	42.19	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
31	20240827	110142	57	100.00	KOSPI		화학	N	N	N	N	N	2695	0	3	0.00	6505690	2414	20.74	2695	2700	2680	3500	1890	2695	2694.98	0.65	-814	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
32	20240827	100140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	0	3	0.00	6441010	2390	20.54	2695	2700	2680	3500	1890	2695	2694.98	0.65	-809	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
33	20240827	090140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	0	3	0.00	37730	14	0.12	2695	2695	2695	3500	1890	2695	2695.00	0.65	-1	2721	2707	2691	2677	2661	2700	2670	100	805	500	1880	5	1	20020000	540	42.11	0.40	12	0.00	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	130862	N	N	0	N	N
34	20240826	160139	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-10	5	-0.37	30497315	11345	56.21	2705	2705	2675	3515	1895	2705	2688.00	0.66	-717	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.06	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
35	20240826	150141	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-20	5	-0.74	28225480	10502	52.03	2705	2705	2675	3515	1895	2705	2687.63	0.66	-653	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	538	41.95	0.40	12	0.05	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
36	20240826	140140	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-15	5	-0.55	23705030	8817	43.68	2705	2705	2675	3515	1895	2705	2688.56	0.66	-645	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.04	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
37	20240826	130141	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-20	5	-0.74	23280245	8659	42.90	2705	2705	2675	3515	1895	2705	2688.56	0.66	-645	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	538	41.95	0.40	12	0.04	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
38	20240826	120140	57	100.00	KOSPI		화학	N	N	N	N	N	2675	-30	5	-1.11	18081615	6721	33.30	2705	2705	2675	3515	1895	2705	2690.32	0.66	-231	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	536	41.80	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.78	2500	20240805	7.00	3035	-11.86	20240516	2500	7.00	20240805	3420	-21.78	20231107	2500	7.00	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
39	20240826	110140	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-20	5	-0.74	17984965	6685	33.12	2705	2705	2675	3515	1895	2705	2690.35	0.66	-231	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	538	41.95	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
40	20240826	100140	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-20	5	-0.74	10525405	3901	19.33	2705	2705	2675	3515	1895	2705	2698.13	0.66	-230	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	538	41.95	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
41	20240826	090139	57	100.00	KOSPI		화학	N	N	N	N	N	2705	0	3	0.00	7054640	2608	12.92	2705	2705	2705	3515	1895	2705	2705.00	0.66	-2	2731	2717	2691	2677	2651	2725	2685	100	810	500	1890	5	1	20020000	542	42.27	0.40	12	0.01	64.00	6722.00	3420	20231107	-20.91	2500	20240805	8.20	3035	-10.87	20240516	2500	8.20	20240805	3420	-20.91	20231107	2500	8.20	20240805	1.18	N	003080	500	100 억	131576	N	N	0	N	N
42	20240823	160141	57	100.00	KOSPI		화학	N	N	N	N	N	2705	5	2	0.19	54005530	20147	39.65	2695	2705	2665	3510	1890	2700	2680.57	0.67	-1907	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	542	42.27	0.40	12	0.10	64.00	6722.00	3420	20231107	-20.91	2500	20240805	8.20	3035	-10.87	20240516	2500	8.20	20240805	3420	-20.91	20231107	2500	8.20	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
43	20240823	150141	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	46188950	17243	33.94	2695	2700	2665	3510	1890	2700	2678.71	0.67	-1493	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.09	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
44	20240823	140141	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	44346585	16559	32.59	2695	2700	2665	3510	1890	2700	2678.10	0.67	-1489	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.08	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
45	20240823	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	7943390	2954	5.81	2695	2700	2675	3510	1890	2700	2689.03	0.67	-1482	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
46	20240823	120140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	7929915	2949	5.80	2695	2700	2675	3510	1890	2700	2689.02	0.67	-1482	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
47	20240823	110141	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-5	5	-0.19	7483775	2783	5.48	2695	2700	2675	3510	1890	2700	2689.10	0.67	-1367	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
48	20240823	100140	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-10	5	-0.37	4344655	1615	3.18	2695	2700	2675	3510	1890	2700	2690.19	0.67	-546	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
49	20240823	090140	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-10	5	-0.37	61955	23	0.05	2695	2695	2690	3510	1890	2700	2693.70	0.67	-2	2760	2730	2700	2670	2640	2715	2655	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.00	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	133496	N	N	0	N	N
50	20240822	160140	57	100.00	KOSPI		화학	N	N	N	N	N	2700	-25	5	-0.92	136127885	50717	234.20	2710	2730	2670	3540	1910	2725	2684.07	0.67	-956	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	541	42.19	0.40	12	0.25	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
51	20240822	150140	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-35	5	-1.28	131444215	48981	226.19	2710	2730	2670	3540	1910	2725	2683.58	0.67	-278	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	539	42.03	0.40	12	0.24	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
52	20240822	140140	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-40	5	-1.47	126425815	47110	217.55	2710	2730	2670	3540	1910	2725	2683.63	0.67	663	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	538	41.95	0.40	12	0.24	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
53	20240822	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2675	-50	5	-1.83	116910375	43554	201.13	2710	2730	2670	3540	1910	2725	2684.26	0.67	1393	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	536	41.80	0.40	12	0.22	64.00	6722.00	3420	20231107	-21.78	2500	20240805	7.00	3035	-11.86	20240516	2500	7.00	20240805	3420	-21.78	20231107	2500	7.00	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
54	20240822	120140	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-35	5	-1.28	55111140	20459	94.48	2710	2730	2680	3540	1910	2725	2693.74	0.67	837	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	539	42.03	0.40	12	0.10	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
55	20240822	110139	57	100.00	KOSPI		화학	N	N	N	N	N	2710	-15	5	-0.55	9947975	3664	16.92	2710	2730	2700	3540	1910	2725	2715.06	0.67	-20	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	543	42.34	0.40	12	0.02	64.00	6722.00	3420	20231107	-20.76	2500	20240805	8.40	3035	-10.71	20240516	2500	8.40	20240805	3420	-20.76	20231107	2500	8.40	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
56	20240822	100140	57	100.00	KOSPI		화학	N	N	N	N	N	2725	0	3	0.00	5347760	1967	9.08	2710	2730	2700	3540	1910	2725	2718.74	0.67	74	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	546	42.58	0.41	12	0.01	64.00	6722.00	3420	20231107	-20.32	2500	20240805	9.00	3035	-10.21	20240516	2500	9.00	20240805	3420	-20.32	20231107	2500	9.00	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
57	20240822	090138	57	100.00	KOSPI		화학	N	N	N	N	N	2710	-15	5	-0.55	138210	51	0.24	2710	2710	2710	3540	1910	2725	2710.00	0.67	-3	2755	2740	2710	2695	2665	2747	2702	100	815	500	1900	5	1	20020000	543	42.34	0.40	12	0.00	64.00	6722.00	3420	20231107	-20.76	2500	20240805	8.40	3035	-10.71	20240516	2500	8.40	20240805	3420	-20.76	20231107	2500	8.40	20240805	1.18	N	003080	500	100 억	134417	N	N	7	N	N
58	20240821	160140	57	100.00	KOSPI		화학	N	N	N	N	N	2725	20	2	0.74	58078570	21582	33.19	2680	2725	2680	3515	1895	2705	2691.06	0.68	-1673	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	546	42.58	0.41	12	0.11	64.00	6722.00	3420	20231107	-20.32	2500	20240805	9.00	3035	-10.21	20240516	2500	9.00	20240805	3420	-20.32	20231107	2500	9.00	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
59	20240821	150141	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-15	5	-0.55	42491705	15820	24.33	2680	2705	2680	3515	1895	2705	2685.95	0.68	-385	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.08	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
60	20240821	140139	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-10	5	-0.37	14318430	5325	8.19	2680	2705	2680	3515	1895	2705	2688.91	0.68	-188	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
61	20240821	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2685	-20	5	-0.74	10181410	3785	5.82	2680	2705	2680	3515	1895	2705	2689.94	0.68	36	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	538	41.95	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.49	2500	20240805	7.40	3035	-11.53	20240516	2500	7.40	20240805	3420	-21.49	20231107	2500	7.40	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
62	20240821	120141	57	100.00	KOSPI		화학	N	N	N	N	N	2690	-15	5	-0.55	9207070	3423	5.26	2680	2705	2680	3515	1895	2705	2689.77	0.68	195	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	539	42.03	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
63	20240821	110140	57	100.00	KOSPI		화학	N	N	N	N	N	2700	-5	5	-0.18	8986445	3341	5.14	2680	2705	2680	3515	1895	2705	2689.75	0.68	197	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	541	42.19	0.40	12	0.02	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
64	20240821	100140	57	100.00	KOSPI		화학	N	N	N	N	N	2695	-10	5	-0.37	4602080	1713	2.63	2680	2705	2680	3515	1895	2705	2686.56	0.68	257	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	540	42.11	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.20	2500	20240805	7.80	3035	-11.20	20240516	2500	7.80	20240805	3420	-21.20	20231107	2500	7.80	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
65	20240821	090139	57	100.00	KOSPI		화학	N	N	N	N	N	2680	-25	5	-0.92	2457560	917	1.41	2680	2680	2680	3515	1895	2705	2680.00	0.68	-87	2765	2735	2715	2685	2665	2725	2675	100	810	500	1890	5	1	20020000	537	41.88	0.40	12	0.00	64.00	6722.00	3420	20231107	-21.64	2500	20240805	7.20	3035	-11.70	20240516	2500	7.20	20240805	3420	-21.64	20231107	2500	7.20	20240805	1.18	N	003080	500	100 억	136333	N	N	7	N	N
66	20240820	160138	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-45	5	-1.64	176370105	64980	168.94	2720	2745	2695	3575	1925	2750	2714.24	0.68	-1854	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	542	42.27	0.40	12	0.32	64.00	6722.00	3420	20231107	-20.91	2500	20240805	8.20	3035	-10.87	20240516	2500	8.20	20240805	3420	-20.91	20231107	2500	8.20	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
67	20240820	150140	57	100.00	KOSPI		화학	N	N	N	N	N	2710	-40	5	-1.45	170181525	62695	163.00	2720	2745	2695	3575	1925	2750	2714.44	0.68	-1749	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	543	42.34	0.40	12	0.31	64.00	6722.00	3420	20231107	-20.76	2500	20240805	8.40	3035	-10.71	20240516	2500	8.40	20240805	3420	-20.76	20231107	2500	8.40	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
68	20240820	140139	57	100.00	KOSPI		화학	N	N	N	N	N	2720	-30	5	-1.09	167306415	61636	160.24	2720	2745	2695	3575	1925	2750	2714.43	0.68	-800	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	545	42.50	0.40	12	0.31	64.00	6722.00	3420	20231107	-20.47	2500	20240805	8.80	3035	-10.38	20240516	2500	8.80	20240805	3420	-20.47	20231107	2500	8.80	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
69	20240820	130138	57	100.00	KOSPI		화학	N	N	N	N	N	2715	-35	5	-1.27	165111890	60831	158.15	2720	2745	2695	3575	1925	2750	2714.27	0.68	-694	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	544	42.42	0.40	12	0.30	64.00	6722.00	3420	20231107	-20.61	2500	20240805	8.60	3035	-10.54	20240516	2500	8.60	20240805	3420	-20.61	20231107	2500	8.60	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
70	20240820	120138	57	100.00	KOSPI		화학	N	N	N	N	N	2705	-45	5	-1.64	149176530	54936	142.82	2720	2745	2700	3575	1925	2750	2715.46	0.68	-406	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	542	42.27	0.40	12	0.27	64.00	6722.00	3420	20231107	-20.91	2500	20240805	8.20	3035	-10.87	20240516	2500	8.20	20240805	3420	-20.91	20231107	2500	8.20	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
71	20240820	110139	57	100.00	KOSPI		화학	N	N	N	N	N	2740	-10	5	-0.36	72914000	26855	69.82	2720	2745	2700	3575	1925	2750	2715.10	0.68	-1266	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	549	42.81	0.41	12	0.13	64.00	6722.00	3420	20231107	-19.88	2500	20240805	9.60	3035	-9.72	20240516	2500	9.60	20240805	3420	-19.88	20231107	2500	9.60	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
72	20240820	100139	57	100.00	KOSPI		화학	N	N	N	N	N	2735	-15	5	-0.55	71717380	26417	68.68	2720	2745	2700	3575	1925	2750	2714.82	0.68	-1231	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	548	42.73	0.41	12	0.13	64.00	6722.00	3420	20231107	-20.03	2500	20240805	9.40	3035	-9.88	20240516	2500	9.40	20240805	3420	-20.03	20231107	2500	9.40	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
73	20240820	090139	57	100.00	KOSPI		화학	N	N	N	N	N	2720	-30	5	-1.09	6133180	2255	5.86	2720	2730	2715	3575	1925	2750	2719.81	0.68	-112	2820	2785	2715	2680	2610	2802	2697	100	825	500	1920	5	1	20020000	545	42.50	0.40	12	0.01	64.00	6722.00	3420	20231107	-20.47	2500	20240805	8.80	3035	-10.38	20240516	2500	8.80	20240805	3420	-20.47	20231107	2500	8.80	20240805	1.18	N	003080	500	100 억	136243	N	N	7	N	N
74	20240819	160138	57	100.00	KOSPI		화학	N	N	N	N	N	2750	90	2	3.38	99196290	36838	324.79	2670	2750	2645	3455	1865	2660	2692.71	0.68	489	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	551	42.97	0.41	12	0.18	64.00	6722.00	3420	20231107	-19.59	2500	20240805	10.00	3035	-9.39	20240516	2500	10.00	20240805	3420	-19.59	20231107	2500	10.00	20240805	1.18	N	003080	500	100 억	135754	N	N	7	N	N
75	20240819	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2690	30	2	1.13	68153420	25494	224.78	2670	2710	2645	3455	1865	2660	2673.31	0.68	473	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	539	42.03	0.40	12	0.13	64.00	6722.00	3420	20231107	-21.35	2500	20240805	7.60	3035	-11.37	20240516	2500	7.60	20240805	3420	-21.35	20231107	2500	7.60	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
76	20240819	140139	57	100.00	KOSPI		화학	N	N	N	N	N	2700	40	2	1.50	56052590	20994	185.10	2670	2700	2645	3455	1865	2660	2669.93	0.68	484	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	541	42.19	0.40	12	0.10	64.00	6722.00	3420	20231107	-21.05	2500	20240805	8.00	3035	-11.04	20240516	2500	8.00	20240805	3420	-21.05	20231107	2500	8.00	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
77	20240819	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2670	10	2	0.38	14463845	5433	47.90	2670	2680	2645	3455	1865	2660	2662.22	0.68	494	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	535	41.72	0.40	12	0.03	64.00	6722.00	3420	20231107	-21.93	2500	20240805	6.80	3035	-12.03	20240516	2500	6.80	20240805	3420	-21.93	20231107	2500	6.80	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
78	20240819	120139	57	100.00	KOSPI		화학	N	N	N	N	N	2655	-5	5	-0.19	7631220	2872	25.32	2670	2675	2645	3455	1865	2660	2657.11	0.68	703	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	532	41.48	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.37	2500	20240805	6.20	3035	-12.52	20240516	2500	6.20	20240805	3420	-22.37	20231107	2500	6.20	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
79	20240819	110139	57	100.00	KOSPI		화학	N	N	N	N	N	2660	0	3	0.00	6836365	2573	22.69	2670	2675	2645	3455	1865	2660	2656.96	0.68	685	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
80	20240819	100139	57	100.00	KOSPI		화학	N	N	N	N	N	2665	5	2	0.19	5718950	2153	18.98	2670	2675	2645	3455	1865	2660	2656.27	0.68	687	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	534	41.64	0.40	12	0.01	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
81	20240819	090138	57	100.00	KOSPI		화학	N	N	N	N	N	2660	0	3	0.00	56020	21	0.19	2670	2670	2660	3455	1865	2660	2667.62	0.68	0	2713	2686	2663	2636	2613	2700	2650	100	795	500	1860	5	1	20020000	533	41.56	0.40	12	0.00	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	135754	N	N	10	N	N
82	20240816	160138	57	100.00	KOSPI		화학	N	N	N	N	N	2660	20	2	0.76	30048580	11335	43.87	2640	2690	2640	3430	1850	2640	2650.96	0.67	1227	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	533	41.56	0.40	12	0.06	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	134515	N	N	10	N	N
83	20240816	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2660	20	2	0.76	28601540	10791	41.77	2640	2690	2640	3430	1850	2640	2650.50	0.67	1093	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	533	41.56	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.22	2500	20240805	6.40	3035	-12.36	20240516	2500	6.40	20240805	3420	-22.22	20231107	2500	6.40	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
84	20240816	140138	57	100.00	KOSPI		화학	N	N	N	N	N	2665	25	2	0.95	24278290	9166	35.48	2640	2690	2640	3430	1850	2640	2648.73	0.67	653	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	534	41.64	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
85	20240816	130140	57	100.00	KOSPI		화학	N	N	N	N	N	2665	25	2	0.95	24158050	9121	35.30	2640	2690	2640	3430	1850	2640	2648.62	0.67	643	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	534	41.64	0.40	12	0.05	64.00	6722.00	3420	20231107	-22.08	2500	20240805	6.60	3035	-12.19	20240516	2500	6.60	20240805	3420	-22.08	20231107	2500	6.60	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
86	20240816	120139	57	100.00	KOSPI		화학	N	N	N	N	N	2645	5	2	0.19	20997075	7936	30.72	2640	2670	2640	3430	1850	2640	2645.80	0.67	885	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	530	41.33	0.39	12	0.04	64.00	6722.00	3420	20231107	-22.66	2500	20240805	5.80	3035	-12.85	20240516	2500	5.80	20240805	3420	-22.66	20231107	2500	5.80	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
87	20240816	110138	57	100.00	KOSPI		화학	N	N	N	N	N	2640	0	3	0.00	10437110	3947	15.28	2640	2670	2640	3430	1850	2640	2644.31	0.67	275	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.02	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
88	20240816	100138	57	100.00	KOSPI		화학	N	N	N	N	N	2640	0	3	0.00	4347245	1642	6.36	2640	2670	2640	3430	1850	2640	2647.53	0.67	75	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.01	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
89	20240816	090138	57	100.00	KOSPI		화학	N	N	N	N	N	2640	0	3	0.00	71280	27	0.10	2640	2640	2640	3430	1850	2640	2640.00	0.67	1	2676	2657	2626	2607	2576	2667	2617	100	790	500	1840	5	1	20020000	529	41.25	0.39	12	0.00	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	134515	N	N	2	N	N
90	20240814	160139	57	100.00	KOSPI		화학	N	N	N	N	N	2640	50	2	1.93	67789055	25836	43.89	2610	2645	2595	3365	1815	2590	2623.82	0.64	4777	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	529	41.25	0.39	12	0.13	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	128768	N	N	2	N	N
91	20240814	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2640	50	2	1.93	63269050	24124	40.98	2610	2640	2595	3365	1815	2590	2622.66	0.64	4555	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	529	41.25	0.39	12	0.12	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
92	20240814	140140	57	100.00	KOSPI		화학	N	N	N	N	N	2640	50	2	1.93	56908270	21706	36.87	2610	2640	2595	3365	1815	2590	2621.78	0.64	2998	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	529	41.25	0.39	12	0.11	64.00	6722.00	3420	20231107	-22.81	2500	20240805	5.60	3035	-13.01	20240516	2500	5.60	20240805	3420	-22.81	20231107	2500	5.60	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
93	20240814	130139	57	100.00	KOSPI		화학	N	N	N	N	N	2635	45	2	1.74	41949755	16026	27.22	2610	2640	2595	3365	1815	2590	2617.61	0.64	2480	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	528	41.17	0.39	12	0.08	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
94	20240814	120139	57	100.00	KOSPI		화학	N	N	N	N	N	2635	45	2	1.74	37501025	14336	24.35	2610	2640	2595	3365	1815	2590	2615.86	0.64	1276	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	528	41.17	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
95	20240814	110138	57	100.00	KOSPI		화학	N	N	N	N	N	2635	45	2	1.74	36668165	14020	23.82	2610	2635	2595	3365	1815	2590	2615.42	0.64	1192	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	528	41.17	0.39	12	0.07	64.00	6722.00	3420	20231107	-22.95	2500	20240805	5.40	3035	-13.18	20240516	2500	5.40	20240805	3420	-22.95	20231107	2500	5.40	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
96	20240814	100138	57	100.00	KOSPI		화학	N	N	N	N	N	2610	20	2	0.77	17143715	6582	11.18	2610	2615	2595	3365	1815	2590	2604.64	0.64	332	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	523	40.78	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
97	20240814	090151	57	100.00	KOSPI		화학	N	N	N	N	N	2610	20	2	0.77	448920	172	0.29	2610	2610	2610	3365	1815	2590	2610.00	0.64	-19	2653	2621	2603	2571	2553	2612	2562	100	775	500	1810	5	1	20020000	523	40.78	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.68	2500	20240805	4.40	3035	-14.00	20240516	2500	4.40	20240805	3420	-23.68	20231107	2500	4.40	20240805	1.18	N	003080	500	100 억	128768	N	N	5	N	N
98	20240813	160138	57	100.00	KOSPI		화학	N	N	N	N	N	2590	-30	5	-1.15	152999200	58792	191.89	2620	2635	2585	3405	1835	2620	2602.38	0.65	-1424	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	519	40.47	0.39	12	0.29	64.00	6722.00	3420	20231107	-24.27	2500	20240805	3.60	3035	-14.66	20240516	2500	3.60	20240805	3420	-24.27	20231107	2500	3.60	20240805	1.18	N	003080	500	100 억	130033	N	N	5	N	N
99	20240813	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2590	-30	5	-1.15	140898035	54131	176.67	2620	2635	2585	3405	1835	2620	2602.91	0.65	-243	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	519	40.47	0.39	12	0.27	64.00	6722.00	3420	20231107	-24.27	2500	20240805	3.60	3035	-14.66	20240516	2500	3.60	20240805	3420	-24.27	20231107	2500	3.60	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
100	20240813	140137	57	100.00	KOSPI		화학	N	N	N	N	N	2620	0	3	0.00	90578290	34759	113.45	2620	2635	2590	3405	1835	2620	2605.89	0.65	-1960	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.17	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
101	20240813	130137	57	100.00	KOSPI		화학	N	N	N	N	N	2620	0	3	0.00	84352180	32379	105.68	2620	2635	2590	3405	1835	2620	2605.15	0.65	-1840	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.16	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
102	20240813	120138	57	100.00	KOSPI		화학	N	N	N	N	N	2615	-5	5	-0.19	79369150	30470	99.45	2620	2635	2590	3405	1835	2620	2604.83	0.65	-1840	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.15	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
103	20240813	110137	57	100.00	KOSPI		화학	N	N	N	N	N	2615	-5	5	-0.19	75653055	29047	94.80	2620	2635	2590	3405	1835	2620	2604.50	0.65	-1813	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	524	40.86	0.39	12	0.15	64.00	6722.00	3420	20231107	-23.54	2500	20240805	4.60	3035	-13.84	20240516	2500	4.60	20240805	3420	-23.54	20231107	2500	4.60	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
104	20240813	100137	57	100.00	KOSPI		화학	N	N	N	N	N	2625	5	2	0.19	72454640	27818	90.79	2620	2635	2590	3405	1835	2620	2604.60	0.65	-1661	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	526	41.02	0.39	12	0.14	64.00	6722.00	3420	20231107	-23.25	2500	20240805	5.00	3035	-13.51	20240516	2500	5.00	20240805	3420	-23.25	20231107	2500	5.00	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
105	20240813	090137	57	100.00	KOSPI		화학	N	N	N	N	N	2620	0	3	0.00	495180	189	0.62	2620	2620	2620	3405	1835	2620	2620.00	0.65	-27	2676	2647	2611	2582	2546	2662	2597	100	785	500	1830	5	1	20020000	525	40.94	0.39	12	0.00	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.18	N	003080	500	100 억	130033	N	N	3	N	N
106	20240812	160137	57	100.00	KOSPI		화학	N	N	N	N	N	2620	45	2	1.75	79594415	30638	49.45	2585	2640	2575	3345	1805	2575	2597.90	0.63	3125	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	525	40.94	0.39	12	0.15	64.00	6722.00	3420	20231107	-23.39	2500	20240805	4.80	3035	-13.67	20240516	2500	4.80	20240805	3420	-23.39	20231107	2500	4.80	20240805	1.19	N	003080	500	100 억	125436	N	N	3	N	N
107	20240812	150138	57	100.00	KOSPI		화학	N	N	N	N	N	2595	20	2	0.78	47588675	18383	29.67	2585	2605	2575	3345	1805	2575	2588.73	0.63	2070	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	520	40.55	0.39	12	0.09	64.00	6722.00	3420	20231107	-24.12	2500	20240805	3.80	3035	-14.50	20240516	2500	3.80	20240805	3420	-24.12	20231107	2500	3.80	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
108	20240812	140137	57	100.00	KOSPI		화학	N	N	N	N	N	2590	15	2	0.58	43622815	16853	27.20	2585	2605	2575	3345	1805	2575	2588.43	0.63	1582	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	519	40.47	0.39	12	0.08	64.00	6722.00	3420	20231107	-24.27	2500	20240805	3.60	3035	-14.66	20240516	2500	3.60	20240805	3420	-24.27	20231107	2500	3.60	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
109	20240812	130136	57	100.00	KOSPI		화학	N	N	N	N	N	2590	15	2	0.58	39957525	15439	24.92	2585	2605	2575	3345	1805	2575	2588.09	0.63	886	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	519	40.47	0.39	12	0.08	64.00	6722.00	3420	20231107	-24.27	2500	20240805	3.60	3035	-14.66	20240516	2500	3.60	20240805	3420	-24.27	20231107	2500	3.60	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
110	20240812	120137	57	100.00	KOSPI		화학	N	N	N	N	N	2600	25	2	0.97	14289270	5507	8.89	2585	2605	2585	3345	1805	2575	2594.75	0.63	574	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	521	40.62	0.39	12	0.03	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
111	20240812	110136	57	100.00	KOSPI		화학	N	N	N	N	N	2600	25	2	0.97	10114520	3895	6.29	2585	2605	2585	3345	1805	2575	2596.80	0.63	568	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	521	40.62	0.39	12	0.02	64.00	6722.00	3420	20231107	-23.98	2500	20240805	4.00	3035	-14.33	20240516	2500	4.00	20240805	3420	-23.98	20231107	2500	4.00	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
112	20240812	100137	57	100.00	KOSPI		화학	N	N	N	N	N	2605	30	2	1.17	5683295	2192	3.54	2585	2605	2585	3345	1805	2575	2592.74	0.63	611	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	522	40.70	0.39	12	0.01	64.00	6722.00	3420	20231107	-23.83	2500	20240805	4.20	3035	-14.17	20240516	2500	4.20	20240805	3420	-23.83	20231107	2500	4.20	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
113	20240812	090136	57	100.00	KOSPI		화학	N	N	N	N	N	2585	10	2	0.39	1977525	765	1.23	2585	2585	2585	3345	1805	2575	2585.00	0.63	-1	2631	2602	2576	2547	2521	2617	2562	100	770	500	1800	5	1	20020000	518	40.39	0.38	12	0.00	64.00	6722.00	3420	20231107	-24.42	2500	20240805	3.40	3035	-14.83	20240516	2500	3.40	20240805	3420	-24.42	20231107	2500	3.40	20240805	1.19	N	003080	500	100 억	125436	N	N	0	N	N
114	20240809	160137	57	100.00	KOSPI		화학	N	N	N	N	N	2575	25	2	0.98	159502350	61954	120.11	2550	2605	2550	3315	1785	2550	2574.53	0.59	8359	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	516	40.23	0.38	12	0.31	64.00	6722.00	3420	20231107	-24.71	2500	20240805	3.00	3035	-15.16	20240516	2500	3.00	20240805	3420	-24.71	20231107	2500	3.00	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
115	20240809	150137	57	100.00	KOSPI		화학	N	N	N	N	N	2580	30	2	1.18	140861385	54702	106.05	2550	2605	2550	3315	1785	2550	2575.07	0.59	7345	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	517	40.31	0.38	12	0.27	64.00	6722.00	3420	20231107	-24.56	2500	20240805	3.20	3035	-14.99	20240516	2500	3.20	20240805	3420	-24.56	20231107	2500	3.20	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
116	20240809	140138	57	100.00	KOSPI		화학	N	N	N	N	N	2580	30	2	1.18	101674855	39460	76.50	2550	2605	2550	3315	1785	2550	2576.66	0.59	5445	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	517	40.31	0.38	12	0.20	64.00	6722.00	3420	20231107	-24.56	2500	20240805	3.20	3035	-14.99	20240516	2500	3.20	20240805	3420	-24.56	20231107	2500	3.20	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
117	20240809	130138	57	100.00	KOSPI		화학	N	N	N	N	N	2565	15	2	0.59	85955210	33354	64.66	2550	2605	2550	3315	1785	2550	2577.06	0.59	4482	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	514	40.08	0.38	12	0.17	64.00	6722.00	3420	20231107	-25.00	2500	20240805	2.60	3035	-15.49	20240516	2500	2.60	20240805	3420	-25.00	20231107	2500	2.60	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
118	20240809	120137	57	100.00	KOSPI		화학	N	N	N	N	N	2570	20	2	0.78	76484770	29663	57.51	2550	2605	2550	3315	1785	2550	2578.46	0.59	3934	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	515	40.16	0.38	12	0.15	64.00	6722.00	3420	20231107	-24.85	2500	20240805	2.80	3035	-15.32	20240516	2500	2.80	20240805	3420	-24.85	20231107	2500	2.80	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
119	20240809	110136	57	100.00	KOSPI		화학	N	N	N	N	N	2580	30	2	1.18	43982515	17047	33.05	2550	2605	2550	3315	1785	2550	2580.07	0.59	3108	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	517	40.31	0.38	12	0.09	64.00	6722.00	3420	20231107	-24.56	2500	20240805	3.20	3035	-14.99	20240516	2500	3.20	20240805	3420	-24.56	20231107	2500	3.20	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
120	20240809	100139	57	100.00	KOSPI		화학	N	N	N	N	N	2575	25	2	0.98	40044235	15522	30.09	2550	2605	2550	3315	1785	2550	2579.84	0.59	2463	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	516	40.23	0.38	12	0.08	64.00	6722.00	3420	20231107	-24.71	2500	20240805	3.00	3035	-15.16	20240516	2500	3.00	20240805	3420	-24.71	20231107	2500	3.00	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
121	20240809	090137	57	100.00	KOSPI		화학	N	N	N	N	N	2560	10	2	0.39	760000	298	0.58	2550	2560	2550	3315	1785	2550	2550.34	0.59	10	2600	2575	2545	2520	2490	2560	2505	100	765	500	1780	5	1	20020000	513	40.00	0.38	12	0.00	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.19	N	003080	500	100 억	117196	N	N	0	N	N
122	20240808	160136	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	130725420	51579	77.33	2555	2570	2515	3325	1795	2560	2534.46	0.59	114	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	511	39.84	0.38	12	0.26	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
123	20240808	150136	57	100.00	KOSPI		화학	N	N	N	N	N	2560	0	3	0.00	126624650	49972	74.92	2555	2570	2515	3325	1795	2560	2533.91	0.59	-160	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	513	40.00	0.38	12	0.25	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
124	20240808	140137	57	100.00	KOSPI		화학	N	N	N	N	N	2545	-15	5	-0.59	122111550	48206	72.28	2555	2570	2515	3325	1795	2560	2533.12	0.59	-12	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	510	39.77	0.38	12	0.24	64.00	6722.00	3420	20231107	-25.58	2500	20240805	1.80	3035	-16.14	20240516	2500	1.80	20240805	3420	-25.58	20231107	2500	1.80	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
125	20240808	130137	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	110239655	43553	65.30	2555	2570	2515	3325	1795	2560	2531.16	0.59	-12	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	511	39.84	0.38	12	0.22	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
126	20240808	120138	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	87372875	34593	51.87	2555	2560	2515	3325	1795	2560	2525.74	0.59	-221	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	511	39.84	0.38	12	0.17	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
127	20240808	110136	57	100.00	KOSPI		화학	N	N	N	N	N	2560	0	3	0.00	87067585	34473	51.69	2555	2560	2515	3325	1795	2560	2525.67	0.59	-221	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	513	40.00	0.38	12	0.17	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
128	20240808	100136	57	100.00	KOSPI		화학	N	N	N	N	N	2540	-20	5	-0.78	14625525	5773	8.66	2555	2555	2525	3325	1795	2560	2533.44	0.59	130	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	509	39.69	0.38	12	0.03	64.00	6722.00	3420	20231107	-25.73	2500	20240805	1.60	3035	-16.31	20240516	2500	1.60	20240805	3420	-25.73	20231107	2500	1.60	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
129	20240808	090136	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-30	5	-1.17	6169970	2438	3.66	2555	2555	2525	3325	1795	2560	2530.75	0.59	267	2626	2592	2556	2522	2486	2610	2540	100	765	500	1790	5	1	20020000	507	39.53	0.38	12	0.01	64.00	6722.00	3420	20231107	-26.02	2500	20240805	1.20	3035	-16.64	20240516	2500	1.20	20240805	3420	-26.02	20231107	2500	1.20	20240805	1.20	N	003080	500	100 억	117147	N	N	0	N	N
130	20240807	160134	57	100.00	KOSPI		화학	N	N	N	N	N	2560	25	2	0.99	170512050	66698	51.95	2550	2590	2520	3295	1775	2535	2556.48	0.57	2146	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	513	40.00	0.38	12	0.33	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
131	20240807	150135	57	100.00	KOSPI		화학	N	N	N	N	N	2555	20	2	0.79	155776690	60942	47.47	2550	2590	2520	3295	1775	2535	2556.15	0.57	1434	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	512	39.92	0.38	12	0.30	64.00	6722.00	3420	20231107	-25.29	2500	20240805	2.20	3035	-15.82	20240516	2500	2.20	20240805	3420	-25.29	20231107	2500	2.20	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
132	20240807	140137	57	100.00	KOSPI		화학	N	N	N	N	N	2565	30	2	1.18	151685975	59344	46.22	2550	2590	2520	3295	1775	2535	2556.05	0.57	1065	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	514	40.08	0.38	12	0.30	64.00	6722.00	3420	20231107	-25.00	2500	20240805	2.60	3035	-15.49	20240516	2500	2.60	20240805	3420	-25.00	20231107	2500	2.60	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
133	20240807	130136	57	100.00	KOSPI		화학	N	N	N	N	N	2560	25	2	0.99	121403290	47508	37.00	2550	2590	2520	3295	1775	2535	2555.43	0.57	883	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	513	40.00	0.38	12	0.24	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
134	20240807	120137	57	100.00	KOSPI		화학	N	N	N	N	N	2560	25	2	0.99	39451125	15494	12.07	2550	2565	2520	3295	1775	2535	2546.22	0.57	-104	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	513	40.00	0.38	12	0.08	64.00	6722.00	3420	20231107	-25.15	2500	20240805	2.40	3035	-15.65	20240516	2500	2.40	20240805	3420	-25.15	20231107	2500	2.40	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
135	20240807	110135	57	100.00	KOSPI		화학	N	N	N	N	N	2555	20	2	0.79	34469615	13546	10.55	2550	2555	2520	3295	1775	2535	2544.63	0.57	-130	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	512	39.92	0.38	12	0.07	64.00	6722.00	3420	20231107	-25.29	2500	20240805	2.20	3035	-15.82	20240516	2500	2.20	20240805	3420	-25.29	20231107	2500	2.20	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
136	20240807	100135	57	100.00	KOSPI		화학	N	N	N	N	N	2545	10	2	0.39	11685985	4610	3.59	2550	2550	2520	3295	1775	2535	2534.92	0.57	-129	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	510	39.77	0.38	12	0.02	64.00	6722.00	3420	20231107	-25.58	2500	20240805	1.80	3035	-16.14	20240516	2500	1.80	20240805	3420	-25.58	20231107	2500	1.80	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
137	20240807	090136	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-15	5	-0.59	3363985	1334	1.04	2550	2550	2520	3295	1775	2535	2521.73	0.57	130	2638	2586	2553	2501	2468	2612	2527	100	760	500	1770	5	1	20020000	505	39.38	0.37	12	0.01	64.00	6722.00	3420	20231107	-26.32	2500	20240805	0.80	3035	-16.97	20240516	2500	0.80	20240805	3420	-26.32	20231107	2500	0.80	20240805	1.26	N	003080	500	100 억	115027	N	N	0	N	N
138	20240806	160134	57	100.00	KOSPI		화학	N	N	N	N	N	2535	10	2	0.40	326447540	128266	97.15	2525	2605	2520	3280	1770	2525	2545.09	0.55	4946	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	508	39.61	0.38	12	0.64	64.00	6722.00	3420	20231107	-25.88	2500	20240805	1.40	3035	-16.47	20240516	2500	1.40	20240805	3420	-25.88	20231107	2500	1.40	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
139	20240806	150135	57	100.00	KOSPI		화학	N	N	N	N	N	2550	25	2	0.99	319256945	125434	95.01	2525	2605	2520	3280	1770	2525	2545.22	0.55	5205	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	511	39.84	0.38	12	0.63	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
140	20240806	140135	57	100.00	KOSPI		화학	N	N	N	N	N	2540	15	2	0.59	298241210	117155	88.73	2525	2605	2520	3280	1770	2525	2545.70	0.55	4344	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	509	39.69	0.38	12	0.59	64.00	6722.00	3420	20231107	-25.73	2500	20240805	1.60	3035	-16.31	20240516	2500	1.60	20240805	3420	-25.73	20231107	2500	1.60	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
141	20240806	130135	57	100.00	KOSPI		화학	N	N	N	N	N	2565	40	2	1.58	268838520	105593	79.98	2525	2605	2520	3280	1770	2525	2545.99	0.55	4373	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	514	40.08	0.38	12	0.53	64.00	6722.00	3420	20231107	-25.00	2500	20240805	2.60	3035	-15.49	20240516	2500	2.60	20240805	3420	-25.00	20231107	2500	2.60	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
142	20240806	120135	57	100.00	KOSPI		화학	N	N	N	N	N	2550	25	2	0.99	245413085	96399	73.01	2525	2605	2520	3280	1770	2525	2545.81	0.55	4020	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	511	39.84	0.38	12	0.48	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
143	20240806	110135	57	100.00	KOSPI		화학	N	N	N	N	N	2550	25	2	0.99	217796255	85509	64.77	2525	2605	2520	3280	1770	2525	2547.06	0.55	4641	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	511	39.84	0.38	12	0.43	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
144	20240806	100136	57	100.00	KOSPI		화학	N	N	N	N	N	2550	25	2	0.99	116532765	45534	34.49	2525	2605	2525	3280	1770	2525	2559.25	0.55	4240	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	511	39.84	0.38	12	0.23	64.00	6722.00	3420	20231107	-25.44	2500	20240805	2.00	3035	-15.98	20240516	2500	2.00	20240805	3420	-25.44	20231107	2500	2.00	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
145	20240806	090135	57	100.00	KOSPI		화학	N	N	N	N	N	2525	0	3	0.00	4865675	1927	1.46	2525	2525	2525	3280	1770	2525	2525.00	0.55	-163	2821	2672	2586	2437	2351	2630	2395	100	755	500	1760	5	1	20020000	506	39.45	0.38	12	0.01	64.00	6722.00	3420	20231107	-26.17	2500	20240805	1.00	3035	-16.80	20240516	2500	1.00	20240805	3420	-26.17	20231107	2500	1.00	20240805	1.28	N	003080	500	100 억	110081	N	N	0	N	N
146	20240805	160134	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2525	-235	5	-8.51	342274890	131128	81.00	2735	2735	2500	3585	1935	2760	2610.35	0.59	-8698	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	506	39.45	0.38	12	0.65	64.00	6722.00	3420	20231107	-26.17	2500	20240805	1.00	3035	-16.80	20240516	2500	1.00	20240805	3420	-26.17	20231107	2500	1.00	20240805	1.28	N	003080	500	100 억	118844	N	N	15	N	N
147	20240805	150134	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2505	-255	5	-9.24	317047170	121136	74.83	2735	2735	2500	3585	1935	2760	2617.28	0.59	-10022	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	502	39.14	0.37	12	0.61	64.00	6722.00	3420	20231107	-26.75	2500	20240805	0.20	3035	-17.46	20240516	2500	0.20	20240805	3420	-26.75	20231107	2500	0.20	20240805	1.28	N	003080	500	100 억	118844	N	N	15	N	N
148	20240805	140134	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2580	-180	5	-6.52	264452175	100360	61.99	2735	2735	2580	3585	1935	2760	2635.04	0.59	-8007	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	517	40.31	0.38	12	0.50	64.00	6722.00	3420	20231107	-24.56	2580	20240805	0.00	3035	-14.99	20240516	2580	0.00	20240805	3420	-24.56	20231107	2580	0.00	20240805	1.28	N	003080	500	100 억	118844	N	N	15	N	N
149	20240805	130135	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2610	-150	5	-5.43	194320255	73424	45.36	2735	2735	2600	3585	1935	2760	2646.55	0.59	-3865	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	523	40.78	0.39	12	0.37	64.00	6722.00	3420	20231107	-23.68	2600	20240805	0.38	3035	-14.00	20240516	2600	0.38	20240805	3420	-23.68	20231107	2600	0.38	20240805	1.28	N	003080	500	100 억	118844	N	N	15	N	N
150	20240805	120134	57	100.00	KOSPI		화학	N	N	N	N	N	2660	-100	5	-3.62	117185155	44033	27.20	2735	2735	2645	3585	1935	2760	2661.30	0.59	-2643	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	533	41.56	0.40	12	0.22	64.00	6722.00	3420	20231107	-22.22	2615	20240802	1.72	3035	-12.36	20240516	2615	1.72	20240802	3420	-22.22	20231107	2615	1.72	20240802	1.28	N	003080	500	100 억	118844	N	N	15	N	N
151	20240805	110137	57	100.00	KOSPI		화학	N	N	N	N	N	2670	-90	5	-3.26	66419065	24899	15.38	2735	2735	2650	3585	1935	2760	2667.54	0.59	-2167	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	535	41.72	0.40	12	0.12	64.00	6722.00	3420	20231107	-21.93	2615	20240802	2.10	3035	-12.03	20240516	2615	2.10	20240802	3420	-21.93	20231107	2615	2.10	20240802	1.28	N	003080	500	100 억	118844	N	N	15	N	N
152	20240805	100135	57	100.00	KOSPI		화학	N	N	N	N	N	2675	-85	5	-3.08	36631095	13705	8.47	2735	2735	2650	3585	1935	2760	2672.83	0.59	-1520	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	536	41.80	0.40	12	0.07	64.00	6722.00	3420	20231107	-21.78	2615	20240802	2.29	3035	-11.86	20240516	2615	2.29	20240802	3420	-21.78	20231107	2615	2.29	20240802	1.28	N	003080	500	100 억	118844	N	N	15	N	N
153	20240805	090134	57	100.00	KOSPI		화학	N	N	N	N	N	2700	-60	5	-2.17	2756145	1014	0.63	2735	2735	2700	3585	1935	2760	2718.09	0.59	670	2950	2855	2735	2640	2520	2795	2580	100	825	500	1930	5	1	20020000	541	42.19	0.40	12	0.01	64.00	6722.00	3420	20231107	-21.05	2615	20240802	3.25	3035	-11.04	20240516	2615	3.25	20240802	3420	-21.05	20231107	2615	3.25	20240802	1.28	N	003080	500	100 억	118844	N	N	15	N	N
154	20240802	160134	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2760	-60	5	-2.13	444871345	161849	327.56	2800	2830	2615	3665	1975	2820	2748.68	0.58	3289	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	553	43.12	0.41	12	0.81	64.00	6722.00	3420	20231107	-19.30	2615	20240802	5.54	3035	-9.06	20240516	2615	5.54	20240802	3420	-19.30	20231107	2615	5.54	20240802	1.29	N	003080	500	100 억	115562	N	N	15	N	N
155	20240802	150133	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2735	-85	5	-3.01	424061740	154233	312.14	2800	2830	2615	3665	1975	2820	2749.49	0.58	2522	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	548	42.73	0.41	12	0.77	64.00	6722.00	3420	20231107	-20.03	2615	20240802	4.59	3035	-9.88	20240516	2615	4.59	20240802	3420	-20.03	20231107	2615	4.59	20240802	1.29	N	003080	500	100 억	115562	N	N	28	N	N
156	20240802	140133	57	100.00	KOSPI		화학	N	N	N	N	N	2785	-35	5	-1.24	187809065	67408	136.42	2800	2830	2760	3665	1975	2820	2786.15	0.58	-1853	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	558	43.52	0.41	12	0.34	64.00	6722.00	3420	20231107	-18.57	2720	20231023	2.39	3035	-8.24	20240516	2760	0.91	20240802	3420	-18.57	20231107	2720	2.39	20231023	1.29	N	003080	500	100 억	115562	N	N	28	N	N
157	20240802	130133	57	100.00	KOSPI		화학	N	N	N	N	N	2780	-40	5	-1.42	179783815	64526	130.59	2800	2830	2760	3665	1975	2820	2786.22	0.58	-1241	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	557	43.44	0.41	12	0.32	64.00	6722.00	3420	20231107	-18.71	2720	20231023	2.21	3035	-8.40	20240516	2760	0.72	20240802	3420	-18.71	20231107	2720	2.21	20231023	1.29	N	003080	500	100 억	115562	N	N	28	N	N
158	20240802	120134	57	100.00	KOSPI		화학	N	N	N	N	N	2775	-45	5	-1.60	139602325	50043	101.28	2800	2830	2760	3665	1975	2820	2789.65	0.58	-747	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	556	43.36	0.41	12	0.25	64.00	6722.00	3420	20231107	-18.86	2720	20231023	2.02	3035	-8.57	20240516	2760	0.54	20240802	3420	-18.86	20231107	2720	2.02	20231023	1.29	N	003080	500	100 억	115562	N	N	28	N	N
159	20240802	110134	57	100.00	KOSPI		화학	N	N	N	N	N	2795	-25	5	-0.89	86197985	30794	62.32	2800	2830	2785	3665	1975	2820	2799.18	0.58	-532	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	560	43.67	0.42	12	0.15	64.00	6722.00	3420	20231107	-18.27	2720	20231023	2.76	3035	-7.91	20240516	2785	0.36	20240802	3420	-18.27	20231107	2720	2.76	20231023	1.29	N	003080	500	100 억	115562	N	N	28	N	N
160	20240802	100133	57	100.00	KOSPI		화학	N	N	N	N	N	2815	-5	5	-0.18	28530700	10146	20.53	2800	2830	2800	3665	1975	2820	2812.01	0.58	-952	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	564	43.98	0.42	12	0.05	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	1.29	N	003080	500	100 억	115562	N	N	28	N	N
161	20240802	090135	57	100.00	KOSPI		화학	N	N	N	N	N	2820	0	3	0.00	11846840	4231	8.56	2800	2820	2800	3665	1975	2820	2800.01	0.58	-622	2843	2831	2813	2801	2783	2835	2805	100	845	500	1970	5	1	20020000	565	44.06	0.42	12	0.02	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	1.29	N	003080	500	100 억	115562	N	N	28	N	N
162	20240801	160133	57	100.00	KOSPI		화학	N	N	N	N	N	2820	5	2	0.18	138509155	49409	318.77	2820	2825	2795	3655	1975	2815	2803.32	0.57	2066	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	565	44.06	0.42	12	0.25	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	1.29	N	003080	500	100 억	113496	N	N	28	N	N
163	20240801	150134	57	100.00	KOSPI		화학	N	N	N	N	N	2810	-5	5	-0.18	128938510	46011	296.85	2820	2825	2795	3655	1975	2815	2802.34	0.57	2056	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.23	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
164	20240801	140134	57	100.00	KOSPI		화학	N	N	N	N	N	2815	0	3	0.00	95916295	34219	220.77	2820	2825	2795	3655	1975	2815	2803.01	0.57	2061	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.17	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
165	20240801	130133	57	100.00	KOSPI		화학	N	N	N	N	N	2810	-5	5	-0.18	92875040	33135	213.77	2820	2825	2795	3655	1975	2815	2802.93	0.57	2064	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	563	43.91	0.42	12	0.17	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
166	20240801	120132	57	100.00	KOSPI		화학	N	N	N	N	N	2815	0	3	0.00	77588690	27675	178.55	2820	2825	2795	3655	1975	2815	2803.56	0.57	1726	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	564	43.98	0.42	12	0.14	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
167	20240801	110134	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-10	5	-0.36	76632440	27335	176.35	2820	2825	2795	3655	1975	2815	2803.45	0.57	1727	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	562	43.83	0.42	12	0.14	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
168	20240801	100134	57	100.00	KOSPI		화학	N	N	N	N	N	2805	-10	5	-0.36	71420295	25478	164.37	2820	2825	2795	3655	1975	2815	2803.21	0.57	1727	2841	2827	2811	2797	2781	2830	2800	100	840	500	1970	5	1	20020000	562	43.83	0.42	12	0.13	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N
169	20240801	090132	57	100.00	KOSPI		화학	N	N	N	N	N	2820	5	2	0.18	39460	14	0.09	2820	2820	2820	3655	1975	2815	2820.00	0.57	-1	2841	2827	2811	2797	2781	2830	2800	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	1.29	N	003080	500	100 억	113496	N	N	24	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History