KissMeData/081000/price/prices-20240801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	20240830	160648	57	100.00	KOSPI	화학	N	N	N	N	N	13310	10	2	0.08	143370290	10859	88.29	13300	13350	13140	17290	9310	13300	13202.90	1.88	-693	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1890	18.91	0.47	12	0.08	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
3	20240830	150652	57	100.00	KOSPI	화학	N	N	N	N	N	13240	-60	5	-0.45	134367260	10183	82.80	13300	13320	13140	17290	9310	13300	13195.25	1.88	-766	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1880	18.81	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
4	20240830	140653	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-120	5	-0.90	124487100	9436	76.72	13300	13320	13140	17290	9310	13300	13192.78	1.88	-947	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1872	18.72	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
5	20240830	130648	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-110	5	-0.83	104535650	7922	64.41	13300	13320	13140	17290	9310	13300	13195.61	1.88	-36	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1873	18.74	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
6	20240830	120651	57	100.00	KOSPI	화학	N	N	N	N	N	13170	-130	5	-0.98	90955990	6892	56.04	13300	13320	13140	17290	9310	13300	13197.33	1.88	403	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1871	18.71	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.29	11910	20231027	10.58	21000	-37.29	20240604	12000	9.75	20240805	21000	-37.29	20240604	11910	10.58	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
7	20240830	110659	57	100.00	KOSPI	화학	N	N	N	N	N	13240	-60	5	-0.45	75699680	5737	46.65	13300	13320	13140	17290	9310	13300	13194.99	1.88	639	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1880	18.81	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
8	20240830	100655	57	100.00	KOSPI	화학	N	N	N	N	N	13160	-140	5	-1.05	57133550	4329	35.20	13300	13320	13150	17290	9310	13300	13197.86	1.88	473	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1869	18.69	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
9	20240830	090656	57	100.00	KOSPI	화학	N	N	N	N	N	13220	-80	5	-0.60	12615180	953	7.75	13300	13300	13200	17290	9310	13300	13237.33	1.88	546	13600	13450	13230	13080	12860	13525	13155	142	3990	1000	9840	10	1	14202975	1878	18.78	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.28	N	081000	1000	142 억	267066	N	N	1	N	N
10	20240829	160655	57	100.00	KOSPI	화학	N	N	N	N	N	13300	60	2	0.45	162907340	12287	111.03	13010	13380	13010	17210	9270	13240	13258.52	1.90	-2947	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1889	18.89	0.47	12	0.09	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.28	N	081000	1000	142 억	269851	N	N	1	N	N
11	20240829	150702	57	100.00	KOSPI	화학	N	N	N	N	N	13260	20	2	0.15	148571000	11209	101.29	13010	13380	13010	17210	9270	13240	13254.63	1.90	-2481	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1883	18.84	0.47	12	0.08	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
12	20240829	140703	57	100.00	KOSPI	화학	N	N	N	N	N	13220	-20	5	-0.15	142212010	10728	96.95	13010	13380	13010	17210	9270	13240	13256.17	1.90	-2355	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1878	18.78	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
13	20240829	130705	57	100.00	KOSPI	화학	N	N	N	N	N	13240	0	3	0.00	130998630	9881	89.29	13010	13380	13010	17210	9270	13240	13257.64	1.90	-2354	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1880	18.81	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
14	20240829	120701	57	100.00	KOSPI	화학	N	N	N	N	N	13260	20	2	0.15	104315940	7867	71.09	13010	13380	13010	17210	9270	13240	13259.96	1.90	-609	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1883	18.84	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
15	20240829	110704	57	100.00	KOSPI	화학	N	N	N	N	N	13260	20	2	0.15	85450480	6447	58.26	13010	13380	13010	17210	9270	13240	13254.32	1.90	-646	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1883	18.84	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
16	20240829	100700	57	100.00	KOSPI	화학	N	N	N	N	N	13310	70	2	0.53	43803120	3312	29.93	13010	13380	13010	17210	9270	13240	13225.54	1.90	-302	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1890	18.91	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
17	20240829	090702	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-200	5	-1.51	7217290	554	5.01	13010	13190	13010	17210	9270	13240	13024.49	1.90	136	13766	13502	13356	13092	12946	13430	13020	142	3970	1000	9790	10	1	14202975	1852	18.52	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.90	11910	20231027	9.49	21000	-37.90	20240604	12000	8.67	20240805	21000	-37.90	20240604	11910	9.49	20231027	1.28	N	081000	1000	142 억	269851	N	N	25	N	N
18	20240828	160641	57	100.00	KOSPI	화학	N	N	N	N	N	13240	-260	5	-1.93	147965540	11066	90.68	13490	13620	13210	17550	9450	13500	13371.16	1.92	-2430	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1880	18.81	0.47	12	0.08	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	272810	N	N	25	N	N
19	20240828	150645	57	100.00	KOSPI	화학	N	N	N	N	N	13240	-260	5	-1.93	142127280	10625	87.07	13490	13620	13210	17550	9450	13500	13376.66	1.92	-2525	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1880	18.81	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
20	20240828	140647	57	100.00	KOSPI	화학	N	N	N	N	N	13260	-240	5	-1.78	113665900	8476	69.46	13490	13620	13210	17550	9450	13500	13410.30	1.92	-2084	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1883	18.84	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
21	20240828	130645	57	100.00	KOSPI	화학	N	N	N	N	N	13300	-200	5	-1.48	83214890	6182	50.66	13490	13620	13300	17550	9450	13500	13460.82	1.92	-2207	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1889	18.89	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
22	20240828	120643	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-170	5	-1.26	70817870	5251	43.03	13490	13620	13330	17550	9450	13500	13486.54	1.92	-2200	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1893	18.93	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.52	11910	20231027	11.92	21000	-36.52	20240604	12000	11.08	20240805	21000	-36.52	20240604	11910	11.92	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
23	20240828	110643	57	100.00	KOSPI	화학	N	N	N	N	N	13380	-120	5	-0.89	59516800	4405	36.10	13490	13620	13380	17550	9450	13500	13511.20	1.92	-1543	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1900	19.01	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.29	11910	20231027	12.34	21000	-36.29	20240604	12000	11.50	20240805	21000	-36.29	20240604	11910	12.34	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
24	20240828	100709	57	100.00	KOSPI	화학	N	N	N	N	N	13500	0	3	0.00	47328470	3499	28.67	13490	13620	13400	17550	9450	13500	13526.30	1.92	-998	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1917	19.18	0.47	12	0.02	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12000	12.50	20240805	21000	-35.71	20240604	11910	13.35	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
25	20240828	090654	57	100.00	KOSPI	화학	N	N	N	N	N	13560	60	2	0.44	4961180	366	3.00	13490	13620	13400	17550	9450	13500	13555.44	1.92	-72	13713	13606	13393	13286	13073	13660	13340	142	4050	1000	9990	10	1	14202975	1926	19.26	0.48	12	0.00	704.00	28448.00	21000	20240604	-35.43	11910	20231027	13.85	21000	-35.43	20240604	12000	13.00	20240805	21000	-35.43	20240604	11910	13.85	20231027	1.28	N	081000	1000	142 억	272810	N	N	10	N	N
26	20240827	160641	57	100.00	KOSPI	화학	N	N	N	N	N	13500	0	3	0.00	159516080	11947	78.66	13350	13500	13180	17550	9450	13500	13351.98	1.94	178	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1917	19.18	0.47	12	0.08	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12000	12.50	20240805	21000	-35.71	20240604	11910	13.35	20231027	1.29	N	081000	1000	142 억	275904	N	N	10	N	N
27	20240827	150644	57	100.00	KOSPI	화학	N	N	N	N	N	13350	-150	5	-1.11	110912170	8344	54.93	13350	13490	13180	17550	9450	13500	13292.45	1.94	-1464	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1896	18.96	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.43	11910	20231027	12.09	21000	-36.43	20240604	12000	11.25	20240805	21000	-36.43	20240604	11910	12.09	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
28	20240827	140645	57	100.00	KOSPI	화학	N	N	N	N	N	13310	-190	5	-1.41	106133570	7986	52.58	13350	13490	13180	17550	9450	13500	13289.95	1.94	-1537	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1890	18.91	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
29	20240827	130648	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-250	5	-1.85	99997480	7523	49.53	13350	13490	13180	17550	9450	13500	13292.23	1.94	-1544	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1882	18.82	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
30	20240827	120651	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-250	5	-1.85	80543330	6054	39.86	13350	13490	13180	17550	9450	13500	13304.15	1.94	-1918	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1882	18.82	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
31	20240827	110646	57	100.00	KOSPI	화학	N	N	N	N	N	13340	-160	5	-1.19	62233780	4680	30.81	13350	13450	13180	17550	9450	13500	13297.82	1.94	-1375	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1895	18.95	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
32	20240827	100644	57	100.00	KOSPI	화학	N	N	N	N	N	13340	-160	5	-1.19	30109010	2261	14.89	13350	13450	13180	17550	9450	13500	13316.68	1.94	-591	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1895	18.95	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
33	20240827	090644	57	100.00	KOSPI	화학	N	N	N	N	N	13360	-140	5	-1.04	2803600	210	1.38	13350	13360	13350	17550	9450	13500	13350.48	1.94	119	13740	13620	13380	13260	13020	13680	13320	142	4050	1000	9990	10	1	14202975	1898	18.98	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.38	11910	20231027	12.17	21000	-36.38	20240604	12000	11.33	20240805	21000	-36.38	20240604	11910	12.17	20231027	1.29	N	081000	1000	142 억	275904	N	N	0	N	N
34	20240826	160635	57	100.00	KOSPI	화학	N	N	N	N	N	13500	300	2	2.27	200105570	15064	152.36	13400	13500	13140	17160	9240	13200	13282.00	1.95	1421	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1917	19.18	0.47	12	0.11	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12000	12.50	20240805	21000	-35.71	20240604	11910	13.35	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
35	20240826	150639	57	100.00	KOSPI	화학	N	N	N	N	N	13230	30	2	0.23	150218720	11364	114.94	13400	13400	13140	17160	9240	13200	13218.82	1.95	-1060	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1879	18.79	0.47	12	0.08	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
36	20240826	140643	57	100.00	KOSPI	화학	N	N	N	N	N	13230	30	2	0.23	130546780	9875	99.88	13400	13400	13140	17160	9240	13200	13219.93	1.95	-885	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1879	18.79	0.47	12	0.07	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
37	20240826	130646	57	100.00	KOSPI	화학	N	N	N	N	N	13200	0	3	0.00	116881950	8840	89.41	13400	13400	13140	17160	9240	13200	13221.94	1.95	-994	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1875	18.75	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
38	20240826	120641	57	100.00	KOSPI	화학	N	N	N	N	N	13250	50	2	0.38	79450780	6006	60.75	13400	13400	13140	17160	9240	13200	13228.57	1.95	-753	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1882	18.82	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
39	20240826	110640	57	100.00	KOSPI	화학	N	N	N	N	N	13290	90	2	0.68	66600870	5037	50.95	13400	13400	13140	17160	9240	13200	13222.33	1.95	-801	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1888	18.88	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
40	20240826	100643	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-20	5	-0.15	36524310	2764	27.96	13400	13400	13140	17160	9240	13200	13214.29	1.95	-950	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1872	18.72	0.46	12	0.02	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
41	20240826	090641	57	100.00	KOSPI	화학	N	N	N	N	N	13400	200	2	1.52	5573820	418	4.23	13400	13400	13290	17160	9240	13200	13334.50	1.95	-16	13393	13296	13163	13066	12933	13345	13115	142	3960	1000	9760	10	1	14202975	1903	19.03	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.19	11910	20231027	12.51	21000	-36.19	20240604	12000	11.67	20240805	21000	-36.19	20240604	11910	12.51	20231027	1.28	N	081000	1000	142 억	277317	N	N	0	N	N
42	20240823	160638	57	100.00	KOSPI	화학	N	N	N	N	N	13200	-70	5	-0.53	130012040	9887	125.18	13160	13260	13030	17250	9290	13270	13149.78	1.96	-1355	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1875	18.75	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
43	20240823	150642	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-90	5	-0.68	124075950	9437	119.49	13160	13260	13030	17250	9290	13270	13147.82	1.96	-1340	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1872	18.72	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
44	20240823	140641	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-170	5	-1.28	106502100	8101	102.57	13160	13260	13030	17250	9290	13270	13146.78	1.96	-1391	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1861	18.61	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
45	20240823	130641	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-130	5	-0.98	101265810	7702	97.52	13160	13260	13030	17250	9290	13270	13147.99	1.96	-1392	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1866	18.66	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.43	11910	20231027	10.33	21000	-37.43	20240604	12000	9.50	20240805	21000	-37.43	20240604	11910	10.33	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
46	20240823	120639	57	100.00	KOSPI	화학	N	N	N	N	N	13090	-180	5	-1.36	95515270	7263	91.96	13160	13260	13030	17250	9290	13270	13150.94	1.96	-1342	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1859	18.59	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.67	11910	20231027	9.91	21000	-37.67	20240604	12000	9.08	20240805	21000	-37.67	20240604	11910	9.91	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
47	20240823	110640	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-190	5	-1.43	67360510	5116	64.78	13160	13260	13030	17250	9290	13270	13166.64	1.96	-785	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1858	18.58	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
48	20240823	100640	57	100.00	KOSPI	화학	N	N	N	N	N	13230	-40	5	-0.30	41545020	3149	39.87	13160	13260	13130	17250	9290	13270	13193.08	1.96	-261	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1879	18.79	0.47	12	0.02	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
49	20240823	090642	57	100.00	KOSPI	화학	N	N	N	N	N	13250	-20	5	-0.15	5116830	389	4.93	13160	13260	13140	17250	9290	13270	13153.80	1.96	104	13623	13446	13293	13116	12963	13370	13040	142	3980	1000	9810	10	1	14202975	1882	18.82	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.26	N	081000	1000	142 억	278533	N	N	0	N	N
50	20240822	160637	57	100.00	KOSPI	화학	N	N	N	N	N	13270	10	2	0.08	102496820	7736	89.56	13470	13470	13140	17230	9290	13260	13249.33	1.98	-1968	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1885	18.85	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.81	11910	20231027	11.42	21000	-36.81	20240604	12000	10.58	20240805	21000	-36.81	20240604	11910	11.42	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
51	20240822	150642	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-70	5	-0.53	93658210	7068	81.82	13470	13470	13140	17230	9290	13260	13251.02	1.98	-2230	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1873	18.74	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
52	20240822	140642	57	100.00	KOSPI	화학	N	N	N	N	N	13200	-60	5	-0.45	84792300	6396	74.04	13470	13470	13140	17230	9290	13260	13257.08	1.98	-2635	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1875	18.75	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
53	20240822	130643	57	100.00	KOSPI	화학	N	N	N	N	N	13180	-80	5	-0.60	76875030	5795	67.09	13470	13470	13140	17230	9290	13260	13265.75	1.98	-2710	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1872	18.72	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.24	11910	20231027	10.66	21000	-37.24	20240604	12000	9.83	20240805	21000	-37.24	20240604	11910	10.66	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
54	20240822	120645	57	100.00	KOSPI	화학	N	N	N	N	N	13240	-20	5	-0.15	60404730	4545	52.62	13470	13470	13190	17230	9290	13260	13290.37	1.98	-2077	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1880	18.81	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
55	20240822	110639	57	100.00	KOSPI	화학	N	N	N	N	N	13260	0	3	0.00	46959120	3529	40.85	13470	13470	13210	17230	9290	13260	13306.64	1.98	-1621	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1883	18.84	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
56	20240822	100638	57	100.00	KOSPI	화학	N	N	N	N	N	13260	0	3	0.00	31691800	2376	27.51	13470	13470	13230	17230	9290	13260	13338.30	1.98	-1425	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1883	18.84	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
57	20240822	090640	57	100.00	KOSPI	화학	N	N	N	N	N	13340	80	2	0.60	548370	41	0.47	13470	13470	13340	17230	9290	13260	13374.88	1.98	14	13573	13416	13323	13166	13073	13370	13120	142	3970	1000	9810	10	1	14202975	1895	18.95	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.27	N	081000	1000	142 억	280701	N	N	218	N	N
58	20240821	160635	57	100.00	KOSPI	화학	N	N	N	N	N	13260	-90	5	-0.67	114718630	8617	83.65	13380	13480	13230	17350	9350	13350	13314.55	2.00	-2949	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1883	18.84	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.27	N	081000	1000	142 억	283688	N	N	218	N	N
59	20240821	150642	57	100.00	KOSPI	화학	N	N	N	N	N	13350	0	3	0.00	79284660	5955	57.81	13380	13480	13230	17350	9350	13350	13313.96	2.00	-3013	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1896	18.96	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.43	11910	20231027	12.09	21000	-36.43	20240604	12000	11.25	20240805	21000	-36.43	20240604	11910	12.09	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
60	20240821	140638	57	100.00	KOSPI	화학	N	N	N	N	N	13320	-30	5	-0.22	68549830	5149	49.99	13380	13480	13230	17350	9350	13350	13313.23	2.00	-2812	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1892	18.92	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
61	20240821	130645	57	100.00	KOSPI	화학	N	N	N	N	N	13290	-60	5	-0.45	61127770	4591	44.57	13380	13480	13230	17350	9350	13350	13314.70	2.00	-2706	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1888	18.88	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
62	20240821	120644	57	100.00	KOSPI	화학	N	N	N	N	N	13330	-20	5	-0.15	57258700	4300	41.74	13380	13480	13230	17350	9350	13350	13315.98	2.00	-2781	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1893	18.93	0.47	12	0.03	704.00	28448.00	21000	20240604	-36.52	11910	20231027	11.92	21000	-36.52	20240604	12000	11.08	20240805	21000	-36.52	20240604	11910	11.92	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
63	20240821	110639	57	100.00	KOSPI	화학	N	N	N	N	N	13290	-60	5	-0.45	27337130	2051	19.91	13380	13480	13290	17350	9350	13350	13328.68	2.00	-913	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1888	18.88	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
64	20240821	100645	57	100.00	KOSPI	화학	N	N	N	N	N	13320	-30	5	-0.22	13875440	1040	10.10	13380	13480	13290	17350	9350	13350	13341.77	2.00	-187	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1892	18.92	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
65	20240821	090638	57	100.00	KOSPI	화학	N	N	N	N	N	13390	40	2	0.30	1083550	81	0.79	13380	13480	13350	17350	9350	13350	13377.16	2.00	-29	13810	13580	13370	13140	12930	13475	13035	142	4000	1000	9870	10	1	14202975	1902	19.02	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.24	11910	20231027	12.43	21000	-36.24	20240604	12000	11.58	20240805	21000	-36.24	20240604	11910	12.43	20231027	1.27	N	081000	1000	142 억	283688	N	N	5	N	N
66	20240820	160630	57	100.00	KOSPI	화학	N	N	N	N	N	13350	250	2	1.91	137814120	10300	55.87	13370	13600	13160	17030	9170	13100	13380.35	1.97	3214	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1896	18.96	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.43	11910	20231027	12.09	21000	-36.43	20240604	12000	11.25	20240805	21000	-36.43	20240604	11910	12.09	20231027	1.27	N	081000	1000	142 억	279729	N	N	5	N	N
67	20240820	150639	57	100.00	KOSPI	화학	N	N	N	N	N	13340	240	2	1.83	130708080	9768	52.98	13370	13600	13160	17030	9170	13100	13381.25	1.97	2928	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1895	18.95	0.47	12	0.07	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
68	20240820	140637	57	100.00	KOSPI	화학	N	N	N	N	N	13320	220	2	1.68	105721330	7896	42.83	13370	13600	13160	17030	9170	13100	13389.23	1.97	2135	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1892	18.92	0.47	12	0.06	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
69	20240820	130638	57	100.00	KOSPI	화학	N	N	N	N	N	13370	270	2	2.06	98308130	7340	39.81	13370	13600	13160	17030	9170	13100	13393.48	1.97	1958	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1899	18.99	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.33	11910	20231027	12.26	21000	-36.33	20240604	12000	11.42	20240805	21000	-36.33	20240604	11910	12.26	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
70	20240820	120637	57	100.00	KOSPI	화학	N	N	N	N	N	13430	330	2	2.52	91178420	6807	36.92	13370	13600	13160	17030	9170	13100	13394.80	1.97	1950	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1907	19.08	0.47	12	0.05	704.00	28448.00	21000	20240604	-36.05	11910	20231027	12.76	21000	-36.05	20240604	12000	11.92	20240805	21000	-36.05	20240604	11910	12.76	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
71	20240820	110634	57	100.00	KOSPI	화학	N	N	N	N	N	13500	400	2	3.05	72301260	5400	29.29	13370	13600	13160	17030	9170	13100	13389.12	1.97	1540	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1917	19.18	0.47	12	0.04	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12000	12.50	20240805	21000	-35.71	20240604	11910	13.35	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
72	20240820	100633	57	100.00	KOSPI	화학	N	N	N	N	N	13320	220	2	1.68	26688920	2007	10.89	13370	13370	13160	17030	9170	13100	13297.92	1.97	1070	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1892	18.92	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
73	20240820	090634	57	100.00	KOSPI	화학	N	N	N	N	N	13160	60	2	0.46	1989700	151	0.82	13370	13370	13160	17030	9170	13100	13176.82	1.97	46	13580	13340	13200	12960	12820	13270	12890	142	3930	1000	9690	10	1	14202975	1869	18.69	0.46	12	0.00	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.27	N	081000	1000	142 억	279729	N	N	10	N	N
74	20240819	160627	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-220	5	-1.65	241926700	18376	110.30	13320	13440	13060	17310	9330	13320	13165.39	2.02	-5241	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1861	18.61	0.46	12	0.13	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.28	N	081000	1000	142 억	287205	N	N	10	N	N
75	20240819	150632	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-200	5	-1.50	227963540	17309	103.90	13320	13440	13070	17310	9330	13320	13170.23	2.02	-5138	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1863	18.64	0.46	12	0.12	704.00	28448.00	21000	20240604	-37.52	11910	20231027	10.16	21000	-37.52	20240604	12000	9.33	20240805	21000	-37.52	20240604	11910	10.16	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
76	20240819	140633	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-170	5	-1.28	181655150	13778	82.70	13320	13440	13120	17310	9330	13320	13184.44	2.02	-3093	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1868	18.68	0.46	12	0.10	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
77	20240819	130629	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-180	5	-1.35	145212390	11003	66.04	13320	13440	13140	17310	9330	13320	13197.53	2.02	-921	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1866	18.66	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.43	11910	20231027	10.33	21000	-37.43	20240604	12000	9.50	20240805	21000	-37.43	20240604	11910	10.33	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
78	20240819	120630	57	100.00	KOSPI	화학	N	N	N	N	N	13150	-170	5	-1.28	124467840	9426	56.58	13320	13440	13140	17310	9330	13320	13204.74	2.02	93	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1868	18.68	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
79	20240819	110632	57	100.00	KOSPI	화학	N	N	N	N	N	13170	-150	5	-1.13	100475010	7604	45.64	13320	13440	13140	17310	9330	13320	13213.44	2.02	421	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1871	18.71	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.29	11910	20231027	10.58	21000	-37.29	20240604	12000	9.75	20240805	21000	-37.29	20240604	11910	10.58	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
80	20240819	100633	57	100.00	KOSPI	화학	N	N	N	N	N	13220	-100	5	-0.75	53104420	4009	24.06	13320	13440	13170	17310	9330	13320	13246.30	2.02	932	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1878	18.78	0.46	12	0.03	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
81	20240819	090632	57	100.00	KOSPI	화학	N	N	N	N	N	13290	-30	5	-0.23	5430520	407	2.44	13320	13440	13260	17310	9330	13320	13342.80	2.02	92	13646	13482	13326	13162	13006	13405	13085	142	3990	1000	9850	10	1	14202975	1888	18.88	0.47	12	0.00	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.28	N	081000	1000	142 억	287205	N	N	8	N	N
82	20240816	160625	57	100.00	KOSPI	화학	N	N	N	N	N	13320	80	2	0.60	219996940	16570	91.65	13390	13490	13170	17210	9270	13240	13276.80	2.00	3156	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.12	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	284128	N	N	8	N	N
83	20240816	150628	57	100.00	KOSPI	화학	N	N	N	N	N	13310	70	2	0.53	214095250	16127	89.20	13390	13490	13170	17210	9270	13240	13275.58	2.00	3078	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1890	18.91	0.47	12	0.11	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
84	20240816	140631	57	100.00	KOSPI	화학	N	N	N	N	N	13320	80	2	0.60	187021060	14092	77.94	13390	13490	13170	17210	9270	13240	13271.43	2.00	1471	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1892	18.92	0.47	12	0.10	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
85	20240816	130632	57	100.00	KOSPI	화학	N	N	N	N	N	13310	70	2	0.53	171619400	12933	71.53	13390	13490	13170	17210	9270	13240	13269.88	2.00	910	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1890	18.91	0.47	12	0.09	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
86	20240816	120628	57	100.00	KOSPI	화학	N	N	N	N	N	13230	-10	5	-0.08	157151000	11845	65.51	13390	13490	13170	17210	9270	13240	13267.29	2.00	886	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1879	18.79	0.47	12	0.08	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12000	10.25	20240805	21000	-37.00	20240604	11910	11.08	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
87	20240816	110631	57	100.00	KOSPI	화학	N	N	N	N	N	13200	-40	5	-0.30	131748230	9922	54.88	13390	13490	13170	17210	9270	13240	13278.39	2.00	345	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1875	18.75	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.14	11910	20231027	10.83	21000	-37.14	20240604	12000	10.00	20240805	21000	-37.14	20240604	11910	10.83	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
88	20240816	100628	57	100.00	KOSPI	화학	N	N	N	N	N	13260	20	2	0.15	74954340	5624	31.11	13390	13490	13200	17210	9270	13240	13327.59	2.00	-12	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1883	18.84	0.47	12	0.04	704.00	28448.00	21000	20240604	-36.86	11910	20231027	11.34	21000	-36.86	20240604	12000	10.50	20240805	21000	-36.86	20240604	11910	11.34	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
89	20240816	090629	57	100.00	KOSPI	화학	N	N	N	N	N	13410	170	2	1.28	21446100	1601	8.86	13390	13490	13370	17210	9270	13240	13395.44	2.00	1104	13466	13352	13256	13142	13046	13410	13200	142	3970	1000	9790	10	1	14202975	1905	19.05	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.14	11910	20231027	12.59	21000	-36.14	20240604	12000	11.75	20240805	21000	-36.14	20240604	11910	12.59	20231027	1.27	N	081000	1000	142 억	284128	N	N	3	N	N
90	20240814	160628	57	100.00	KOSPI	화학	N	N	N	N	N	13240	170	2	1.30	239468240	18047	109.07	13190	13370	13160	16990	9150	13070	13269.14	1.95	5294	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1880	18.81	0.47	12	0.13	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
91	20240814	150630	57	100.00	KOSPI	화학	N	N	N	N	N	13290	220	2	1.68	210117840	15839	95.73	13190	13370	13160	16990	9150	13070	13265.85	1.95	3415	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1888	18.88	0.47	12	0.11	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
92	20240814	140634	57	100.00	KOSPI	화학	N	N	N	N	N	13270	200	2	1.53	187784390	14159	85.57	13190	13370	13160	16990	9150	13070	13262.55	1.95	2721	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1885	18.85	0.47	12	0.10	704.00	28448.00	21000	20240604	-36.81	11910	20231027	11.42	21000	-36.81	20240604	12000	10.58	20240805	21000	-36.81	20240604	11910	11.42	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
93	20240814	130631	57	100.00	KOSPI	화학	N	N	N	N	N	13240	170	2	1.30	182312630	13746	83.08	13190	13370	13160	16990	9150	13070	13262.96	1.95	2777	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1880	18.81	0.47	12	0.10	704.00	28448.00	21000	20240604	-36.95	11910	20231027	11.17	21000	-36.95	20240604	12000	10.33	20240805	21000	-36.95	20240604	11910	11.17	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
94	20240814	120628	57	100.00	KOSPI	화학	N	N	N	N	N	13250	180	2	1.38	167257830	12610	76.21	13190	13370	13160	16990	9150	13070	13263.90	1.95	2536	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1882	18.82	0.47	12	0.09	704.00	28448.00	21000	20240604	-36.90	11910	20231027	11.25	21000	-36.90	20240604	12000	10.42	20240805	21000	-36.90	20240604	11910	11.25	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
95	20240814	110625	57	100.00	KOSPI	화학	N	N	N	N	N	13290	220	2	1.68	149671660	11286	68.21	13190	13370	13160	16990	9150	13070	13261.71	1.95	2348	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1888	18.88	0.47	12	0.08	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
96	20240814	100625	57	100.00	KOSPI	화학	N	N	N	N	N	13220	150	2	1.15	98315560	7424	44.87	13190	13340	13180	16990	9150	13070	13242.94	1.95	2531	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1878	18.78	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
97	20240814	090658	57	100.00	KOSPI	화학	N	N	N	N	N	13340	270	2	2.07	43800480	3312	20.02	13190	13340	13180	16990	9150	13070	13224.78	1.95	1576	13683	13376	13193	12886	12703	13285	12795	142	3920	1000	9670	10	1	14202975	1895	18.95	0.47	12	0.02	704.00	28448.00	21000	20240604	-36.48	11910	20231027	12.01	21000	-36.48	20240604	12000	11.17	20240805	21000	-36.48	20240604	11910	12.01	20231027	1.28	N	081000	1000	142 억	277575	N	N	3	N	N
98	20240813	160618	57	100.00	KOSPI	화학	N	N	N	N	N	13070	-240	5	-1.80	215970580	16488	77.32	13170	13500	13010	17300	9320	13310	13098.65	1.97	-1542	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1856	18.57	0.46	12	0.12	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
99	20240813	150622	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-270	5	-2.03	200206690	15281	71.66	13170	13500	13010	17300	9320	13310	13101.67	1.97	-1462	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1852	18.52	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.90	11910	20231027	9.49	21000	-37.90	20240604	12000	8.67	20240805	21000	-37.90	20240604	11910	9.49	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
100	20240813	140624	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-230	5	-1.73	151512270	11547	54.15	13170	13500	13020	17300	9320	13310	13121.35	1.97	-2066	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1858	18.58	0.46	12	0.08	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
101	20240813	130624	57	100.00	KOSPI	화학	N	N	N	N	N	13100	-210	5	-1.58	137992990	10512	49.29	13170	13500	13020	17300	9320	13310	13127.19	1.97	-1616	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1861	18.61	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
102	20240813	120618	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-170	5	-1.28	123519280	9405	44.10	13170	13500	13020	17300	9320	13310	13133.36	1.97	-1875	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1866	18.66	0.46	12	0.07	704.00	28448.00	21000	20240604	-37.43	11910	20231027	10.33	21000	-37.43	20240604	12000	9.50	20240805	21000	-37.43	20240604	11910	10.33	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
103	20240813	110618	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-260	5	-1.95	110556040	8416	39.47	13170	13500	13030	17300	9320	13310	13136.41	1.97	-2084	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1853	18.54	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.86	11910	20231027	9.57	21000	-37.86	20240604	12000	8.75	20240805	21000	-37.86	20240604	11910	9.57	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
104	20240813	100620	57	100.00	KOSPI	화학	N	N	N	N	N	13090	-220	5	-1.65	79673700	6051	28.38	13170	13500	13040	17300	9320	13310	13167.03	1.97	-1133	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1859	18.59	0.46	12	0.04	704.00	28448.00	21000	20240604	-37.67	11910	20231027	9.91	21000	-37.67	20240604	12000	9.08	20240805	21000	-37.67	20240604	11910	9.91	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
105	20240813	090623	57	100.00	KOSPI	화학	N	N	N	N	N	13190	-120	5	-0.90	19730180	1488	6.98	13170	13500	13170	17300	9320	13310	13259.53	1.97	376	13663	13486	13323	13146	12983	13575	13235	142	3990	1000	9840	10	1	14202975	1873	18.74	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.28	N	081000	1000	142 억	279139	N	N	3	N	N
106	20240812	160616	57	100.00	KOSPI	화학	N	N	N	N	N	13310	160	2	1.22	261863120	19696	73.39	13200	13500	13160	17090	9210	13150	13295.24	1.95	1450	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1890	18.91	0.47	12	0.14	704.00	28448.00	21000	20240604	-36.62	11910	20231027	11.75	21000	-36.62	20240604	12000	10.92	20240805	21000	-36.62	20240604	11910	11.75	20231027	1.31	N	081000	1000	142 억	277614	N	N	3	N	N
107	20240812	150616	57	100.00	KOSPI	화학	N	N	N	N	N	13320	170	2	1.29	238243950	17921	66.77	13200	13500	13160	17090	9210	13150	13294.12	1.95	1337	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1892	18.92	0.47	12	0.13	704.00	28448.00	21000	20240604	-36.57	11910	20231027	11.84	21000	-36.57	20240604	12000	11.00	20240805	21000	-36.57	20240604	11910	11.84	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
108	20240812	140616	57	100.00	KOSPI	화학	N	N	N	N	N	13350	200	2	1.52	225854390	16991	63.31	13200	13500	13160	17090	9210	13150	13292.59	1.95	1121	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1896	18.96	0.47	12	0.12	704.00	28448.00	21000	20240604	-36.43	11910	20231027	12.09	21000	-36.43	20240604	12000	11.25	20240805	21000	-36.43	20240604	11910	12.09	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
109	20240812	130613	57	100.00	KOSPI	화학	N	N	N	N	N	13280	130	2	0.99	164024560	12312	45.87	13200	13500	13160	17090	9210	13150	13322.33	1.95	268	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1886	18.86	0.47	12	0.09	704.00	28448.00	21000	20240604	-36.76	11910	20231027	11.50	21000	-36.76	20240604	12000	10.67	20240805	21000	-36.76	20240604	11910	11.50	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
110	20240812	120612	57	100.00	KOSPI	화학	N	N	N	N	N	13290	140	2	1.06	154946210	11631	43.34	13200	13500	13160	17090	9210	13150	13321.83	1.95	778	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1888	18.88	0.47	12	0.08	704.00	28448.00	21000	20240604	-36.71	11910	20231027	11.59	21000	-36.71	20240604	12000	10.75	20240805	21000	-36.71	20240604	11910	11.59	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
111	20240812	110613	57	100.00	KOSPI	화학	N	N	N	N	N	13210	60	2	0.46	106988940	8022	29.89	13200	13500	13160	17090	9210	13150	13336.94	1.95	-723	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1876	18.76	0.46	12	0.06	704.00	28448.00	21000	20240604	-37.10	11910	20231027	10.92	21000	-37.10	20240604	12000	10.08	20240805	21000	-37.10	20240604	11910	10.92	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
112	20240812	100609	57	100.00	KOSPI	화학	N	N	N	N	N	13220	70	2	0.53	88680030	6638	24.73	13200	13500	13190	17090	9210	13150	13359.45	1.95	-1058	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1878	18.78	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.05	11910	20231027	11.00	21000	-37.05	20240604	12000	10.17	20240805	21000	-37.05	20240604	11910	11.00	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
113	20240812	090608	57	100.00	KOSPI	화학	N	N	N	N	N	13300	150	2	1.14	10286490	777	2.90	13200	13330	13190	17090	9210	13150	13238.73	1.95	467	13563	13356	13083	12876	12603	13460	12980	142	3940	1000	9730	10	1	14202975	1889	18.89	0.47	12	0.01	704.00	28448.00	21000	20240604	-36.67	11910	20231027	11.67	21000	-36.67	20240604	12000	10.83	20240805	21000	-36.67	20240604	11910	11.67	20231027	1.31	N	081000	1000	142 억	277614	N	N	1	N	N
114	20240809	160606	57	100.00	KOSPI	화학	N	N	N	N	N	13150	360	2	2.81	349497530	26609	66.92	12810	13290	12810	16620	8960	12790	13134.56	1.92	4896	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1868	18.68	0.46	12	0.19	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.31	N	081000	1000	142 억	272570	N	N	1	N	N
115	20240809	150621	57	100.00	KOSPI	화학	N	N	N	N	N	13150	360	2	2.81	331124950	25210	63.40	12810	13290	12810	16620	8960	12790	13134.67	1.92	4850	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1868	18.68	0.46	12	0.18	704.00	28448.00	21000	20240604	-37.38	11910	20231027	10.41	21000	-37.38	20240604	12000	9.58	20240805	21000	-37.38	20240604	11910	10.41	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
116	20240809	140619	57	100.00	KOSPI	화학	N	N	N	N	N	13070	280	2	2.19	306512390	23330	58.68	12810	13290	12810	16620	8960	12790	13138.12	1.92	3502	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1856	18.57	0.46	12	0.16	704.00	28448.00	21000	20240604	-37.76	11910	20231027	9.74	21000	-37.76	20240604	12000	8.92	20240805	21000	-37.76	20240604	11910	9.74	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
117	20240809	130619	57	100.00	KOSPI	화학	N	N	N	N	N	13160	370	2	2.89	271016950	20632	51.89	12810	13290	12810	16620	8960	12790	13135.76	1.92	4280	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1869	18.69	0.46	12	0.15	704.00	28448.00	21000	20240604	-37.33	11910	20231027	10.50	21000	-37.33	20240604	12000	9.67	20240805	21000	-37.33	20240604	11910	10.50	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
118	20240809	120617	57	100.00	KOSPI	화학	N	N	N	N	N	13190	400	2	3.13	234371990	17856	44.91	12810	13290	12810	16620	8960	12790	13125.67	1.92	3528	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1873	18.74	0.46	12	0.13	704.00	28448.00	21000	20240604	-37.19	11910	20231027	10.75	21000	-37.19	20240604	12000	9.92	20240805	21000	-37.19	20240604	11910	10.75	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
119	20240809	110611	57	100.00	KOSPI	화학	N	N	N	N	N	13120	330	2	2.58	210262570	16021	40.29	12810	13290	12810	16620	8960	12790	13124.19	1.92	2093	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1863	18.64	0.46	12	0.11	704.00	28448.00	21000	20240604	-37.52	11910	20231027	10.16	21000	-37.52	20240604	12000	9.33	20240805	21000	-37.52	20240604	11910	10.16	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
120	20240809	100621	57	100.00	KOSPI	화학	N	N	N	N	N	13120	330	2	2.58	84461620	6449	16.22	12810	13280	12810	16620	8960	12790	13096.86	1.92	1933	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1863	18.64	0.46	12	0.05	704.00	28448.00	21000	20240604	-37.52	11910	20231027	10.16	21000	-37.52	20240604	12000	9.33	20240805	21000	-37.52	20240604	11910	10.16	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
121	20240809	090612	57	100.00	KOSPI	화학	N	N	N	N	N	13100	310	2	2.42	13645900	1052	2.65	12810	13100	12810	16620	8960	12790	12971.39	1.92	502	13296	13042	12776	12522	12256	13170	12650	142	3830	1000	9460	10	1	14202975	1861	18.61	0.46	12	0.01	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.31	N	081000	1000	142 억	272570	N	N	0	N	N
122	20240808	160604	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-250	5	-1.92	504554380	39608	127.69	12730	13030	12510	16950	9130	13040	12738.70	1.95	-1263	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1817	18.17	0.45	12	0.28	704.00	28448.00	21000	20240604	-39.10	11910	20231027	7.39	21000	-39.10	20240604	12000	6.58	20240805	21000	-39.10	20240604	11910	7.39	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
123	20240808	150610	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-360	5	-2.76	482516950	37872	122.10	12730	13030	12510	16950	9130	13040	12740.73	1.95	-1263	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1801	18.01	0.45	12	0.27	704.00	28448.00	21000	20240604	-39.62	11910	20231027	6.47	21000	-39.62	20240604	12000	5.67	20240805	21000	-39.62	20240604	11910	6.47	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
124	20240808	140612	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-200	5	-1.53	378288940	29723	95.83	12730	13030	12510	16950	9130	13040	12727.15	1.95	741	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1824	18.24	0.45	12	0.21	704.00	28448.00	21000	20240604	-38.86	11910	20231027	7.81	21000	-38.86	20240604	12000	7.00	20240805	21000	-38.86	20240604	11910	7.81	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
125	20240808	130612	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-190	5	-1.46	348182900	27382	88.28	12730	13030	12510	16950	9130	13040	12715.76	1.95	879	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1825	18.25	0.45	12	0.19	704.00	28448.00	21000	20240604	-38.81	11910	20231027	7.89	21000	-38.81	20240604	12000	7.08	20240805	21000	-38.81	20240604	11910	7.89	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
126	20240808	120617	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-190	5	-1.46	328244690	25837	83.30	12730	13030	12510	16950	9130	13040	12704.44	1.95	1005	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1825	18.25	0.45	12	0.18	704.00	28448.00	21000	20240604	-38.81	11910	20231027	7.89	21000	-38.81	20240604	12000	7.08	20240805	21000	-38.81	20240604	11910	7.89	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
127	20240808	110612	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-340	5	-2.61	297661800	23466	75.65	12730	13030	12510	16950	9130	13040	12684.81	1.95	917	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1804	18.04	0.45	12	0.17	704.00	28448.00	21000	20240604	-39.52	11910	20231027	6.63	21000	-39.52	20240604	12000	5.83	20240805	21000	-39.52	20240604	11910	6.63	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
128	20240808	100609	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-340	5	-2.61	133411590	10468	33.75	12730	13030	12510	16950	9130	13040	12744.71	1.95	-2709	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1804	18.04	0.45	12	0.07	704.00	28448.00	21000	20240604	-39.52	11910	20231027	6.63	21000	-39.52	20240604	12000	5.83	20240805	21000	-39.52	20240604	11910	6.63	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
129	20240808	090606	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-220	5	-1.69	5950500	464	1.50	12730	13030	12730	16950	9130	13040	12824.35	1.95	282	13506	13272	12906	12672	12306	13390	12790	142	3910	1000	9640	10	1	14202975	1821	18.21	0.45	12	0.00	704.00	28448.00	21000	20240604	-38.95	11910	20231027	7.64	21000	-38.95	20240604	12000	6.83	20240805	21000	-38.95	20240604	11910	7.64	20231027	1.37	N	081000	1000	142 억	276272	N	N	0	N	N
130	20240807	160556	57	100.00	KOSPI	화학	N	N	N	N	N	13040	220	2	1.72	396363730	30533	54.81	12540	13140	12540	16660	8980	12820	12981.59	1.87	7479	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1852	18.52	0.46	12	0.21	704.00	28448.00	21000	20240604	-37.90	11910	20231027	9.49	21000	-37.90	20240604	12000	8.67	20240805	21000	-37.90	20240604	11910	9.49	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
131	20240807	150607	57	100.00	KOSPI	화학	N	N	N	N	N	13100	280	2	2.18	387214900	29832	53.56	12540	13140	12540	16660	8980	12820	12979.96	1.87	7520	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1861	18.61	0.46	12	0.21	704.00	28448.00	21000	20240604	-37.62	11910	20231027	9.99	21000	-37.62	20240604	12000	9.17	20240805	21000	-37.62	20240604	11910	9.99	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
132	20240807	140609	57	100.00	KOSPI	화학	N	N	N	N	N	13130	310	2	2.42	357964310	27596	49.54	12540	13140	12540	16660	8980	12820	12971.71	1.87	7470	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1865	18.65	0.46	12	0.19	704.00	28448.00	21000	20240604	-37.48	11910	20231027	10.24	21000	-37.48	20240604	12000	9.42	20240805	21000	-37.48	20240604	11910	10.24	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
133	20240807	130604	57	100.00	KOSPI	화학	N	N	N	N	N	13080	260	2	2.03	330283300	25485	45.75	12540	13140	12540	16660	8980	12820	12960.02	1.87	7897	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1858	18.58	0.46	12	0.18	704.00	28448.00	21000	20240604	-37.71	11910	20231027	9.82	21000	-37.71	20240604	12000	9.00	20240805	21000	-37.71	20240604	11910	9.82	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
134	20240807	120608	57	100.00	KOSPI	화학	N	N	N	N	N	13110	290	2	2.26	318335230	24573	44.11	12540	13120	12540	16660	8980	12820	12954.78	1.87	7883	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1862	18.62	0.46	12	0.17	704.00	28448.00	21000	20240604	-37.57	11910	20231027	10.08	21000	-37.57	20240604	12000	9.25	20240805	21000	-37.57	20240604	11910	10.08	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
135	20240807	110607	57	100.00	KOSPI	화학	N	N	N	N	N	12930	110	2	0.86	249245160	19275	34.60	12540	13070	12540	16660	8980	12820	12931.12	1.87	8997	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1836	18.37	0.45	12	0.14	704.00	28448.00	21000	20240604	-38.43	11910	20231027	8.56	21000	-38.43	20240604	12000	7.75	20240805	21000	-38.43	20240604	11910	8.56	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
136	20240807	100601	57	100.00	KOSPI	화학	N	N	N	N	N	12970	150	2	1.17	86282720	6707	12.04	12540	13060	12540	16660	8980	12820	12864.71	1.87	91	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1842	18.42	0.46	12	0.05	704.00	28448.00	21000	20240604	-38.24	11910	20231027	8.90	21000	-38.24	20240604	12000	8.08	20240805	21000	-38.24	20240604	11910	8.90	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
137	20240807	090604	57	100.00	KOSPI	화학	N	N	N	N	N	12990	170	2	1.33	21885860	1733	3.11	12540	12990	12540	16660	8980	12820	12626.65	1.87	1288	13713	13266	12633	12186	11553	13490	12410	142	3840	1000	9480	10	1	14202975	1845	18.45	0.46	12	0.01	704.00	28448.00	21000	20240604	-38.14	11910	20231027	9.07	21000	-38.14	20240604	12000	8.25	20240805	21000	-38.14	20240604	11910	9.07	20231027	1.47	N	081000	1000	142 억	266037	N	N	2	N	N
138	20240806	160554	57	100.00	KOSPI	화학	N	N	N	N	N	12820	820	2	6.83	706826140	55637	59.66	12000	13080	12000	15600	8400	12000	12704.25	1.72	21249	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1821	18.21	0.45	12	0.39	704.00	28448.00	21000	20240604	-38.95	11910	20231027	7.64	21000	-38.95	20240604	12000	6.83	20240806	21000	-38.95	20240604	11910	7.64	20231027	1.47	N	081000	1000	142 억	244216	N	N	2	N	N
139	20240806	150605	57	100.00	KOSPI	화학	N	N	N	N	N	12970	970	2	8.08	683093960	53787	57.68	12000	13080	12000	15600	8400	12000	12699.98	1.72	20707	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1842	18.42	0.46	12	0.38	704.00	28448.00	21000	20240604	-38.24	11910	20231027	8.90	21000	-38.24	20240604	12000	8.08	20240806	21000	-38.24	20240604	11910	8.90	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
140	20240806	140601	57	100.00	KOSPI	화학	N	N	N	N	N	12760	760	2	6.33	494684610	39161	42.00	12000	13080	12000	15600	8400	12000	12632.07	1.72	8105	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1812	18.12	0.45	12	0.28	704.00	28448.00	21000	20240604	-39.24	11910	20231027	7.14	21000	-39.24	20240604	12000	6.33	20240806	21000	-39.24	20240604	11910	7.14	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
141	20240806	130602	57	100.00	KOSPI	화학	N	N	N	N	N	12900	900	2	7.50	445094070	35295	37.85	12000	13080	12000	15600	8400	12000	12610.68	1.72	9235	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1832	18.32	0.45	12	0.25	704.00	28448.00	21000	20240604	-38.57	11910	20231027	8.31	21000	-38.57	20240604	12000	7.50	20240806	21000	-38.57	20240604	11910	8.31	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
142	20240806	120604	57	100.00	KOSPI	화학	N	N	N	N	N	12620	620	2	5.17	394803410	31374	33.64	12000	13080	12000	15600	8400	12000	12583.78	1.72	7305	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1792	17.93	0.44	12	0.22	704.00	28448.00	21000	20240604	-39.90	11910	20231027	5.96	21000	-39.90	20240604	12000	5.17	20240806	21000	-39.90	20240604	11910	5.96	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
143	20240806	110557	57	100.00	KOSPI	화학	N	N	N	N	N	12590	590	2	4.92	376286580	29908	32.07	12000	13080	12000	15600	8400	12000	12581.47	1.72	7216	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1788	17.88	0.44	12	0.21	704.00	28448.00	21000	20240604	-40.05	11910	20231027	5.71	21000	-40.05	20240604	12000	4.92	20240806	21000	-40.05	20240604	11910	5.71	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
144	20240806	100557	57	100.00	KOSPI	화학	N	N	N	N	N	13000	1000	2	8.33	288326870	22931	24.59	12000	13000	12000	15600	8400	12000	12573.67	1.72	8056	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1846	18.47	0.46	12	0.16	704.00	28448.00	21000	20240604	-38.10	11910	20231027	9.15	21000	-38.10	20240604	12000	8.33	20240806	21000	-38.10	20240604	11910	9.15	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
145	20240806	090558	57	100.00	KOSPI	화학	N	N	N	N	N	12390	390	2	3.25	41626890	3441	3.69	12000	12800	12000	15600	8400	12000	12097.32	1.72	333	14666	13332	12666	11332	10666	13000	11000	142	3600	1000	8880	10	1	14202975	1760	17.60	0.44	12	0.02	704.00	28448.00	21000	20240604	-41.00	11910	20231027	4.03	21000	-41.00	20240604	12000	3.25	20240806	21000	-41.00	20240604	11910	4.03	20231027	1.47	N	081000	1000	142 억	244216	N	N	1	N	N
146	20240805	160548	57	100.00	KOSPI	화학	N	N	N	N	N	12000	-2400	5	-16.67	1194116840	92297	224.51	13970	14000	12000	18720	10080	14400	12939.39	1.79	-9737	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1704	17.05	0.42	12	0.65	704.00	28448.00	21000	20240604	-42.86	11910	20231027	0.76	21000	-42.86	20240604	12000	0.00	20240805	21000	-42.86	20240604	11910	0.76	20231027	1.49	N	081000	1000	142 억	253881	N	N	1	N	N
147	20240805	150558	57	100.00	KOSPI	화학	N	N	N	N	N	12290	-2110	5	-14.65	999698000	76171	185.28	13970	14000	12010	18720	10080	14400	13124.39	1.79	-18093	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1746	17.46	0.43	12	0.54	704.00	28448.00	21000	20240604	-41.48	11910	20231027	3.19	21000	-41.48	20240604	12010	2.33	20240805	21000	-41.48	20240604	11910	3.19	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
148	20240805	140600	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-1620	5	-11.25	802457100	60333	146.76	13970	14000	12780	18720	10080	14400	13300.47	1.79	-13608	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1815	18.15	0.45	12	0.42	704.00	28448.00	21000	20240604	-39.14	11910	20231027	7.30	21000	-39.14	20240604	12400	3.06	20240419	21000	-39.14	20240604	11910	7.30	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
149	20240805	130556	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-1440	5	-10.00	666407510	49795	121.12	13970	14000	12950	18720	10080	14400	13383.02	1.79	-11538	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1841	18.41	0.46	12	0.35	704.00	28448.00	21000	20240604	-38.29	11910	20231027	8.82	21000	-38.29	20240604	12400	4.52	20240419	21000	-38.29	20240604	11910	8.82	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
150	20240805	120553	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-1280	5	-8.89	522694510	38784	94.34	13970	14000	13070	18720	10080	14400	13477.07	1.79	-7279	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1863	18.64	0.46	12	0.27	704.00	28448.00	21000	20240604	-37.52	11910	20231027	10.16	21000	-37.52	20240604	12400	5.81	20240419	21000	-37.52	20240604	11910	10.16	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
151	20240805	110556	57	100.00	KOSPI	화학	N	N	N	N	N	13230	-1170	5	-8.12	402895270	29677	72.19	13970	14000	13210	18720	10080	14400	13576.01	1.79	-5010	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1879	18.79	0.47	12	0.21	704.00	28448.00	21000	20240604	-37.00	11910	20231027	11.08	21000	-37.00	20240604	12400	6.69	20240419	21000	-37.00	20240604	11910	11.08	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
152	20240805	100552	57	100.00	KOSPI	화학	N	N	N	N	N	13500	-900	5	-6.25	274204810	20041	48.75	13970	14000	13500	18720	10080	14400	13682.19	1.79	-3282	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1917	19.18	0.47	12	0.14	704.00	28448.00	21000	20240604	-35.71	11910	20231027	13.35	21000	-35.71	20240604	12400	8.87	20240419	21000	-35.71	20240604	11910	13.35	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
153	20240805	090549	57	100.00	KOSPI	화학	N	N	N	N	N	13770	-630	5	-4.38	52237920	3770	9.17	13970	14000	13700	18720	10080	14400	13856.21	1.79	-1244	15293	14846	14323	13876	13353	14585	13615	142	4320	1000	10650	10	1	14202975	1956	19.56	0.48	12	0.03	704.00	28448.00	21000	20240604	-34.43	11910	20231027	15.62	21000	-34.43	20240604	12400	11.05	20240419	21000	-34.43	20240604	11910	15.62	20231027	1.49	N	081000	1000	142 억	253881	N	N	16	N	N
154	20240802	160544	57	100.00	KOSPI	화학	N	N	N	N	N	14400	-510	5	-3.42	591886150	40983	114.78	14600	14770	13800	19380	10440	14910	14442.26	1.80	-894	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2045	20.45	0.51	12	0.29	704.00	28448.00	21000	20240604	-31.43	11910	20231027	20.91	21000	-31.43	20240604	12400	16.13	20240419	21000	-31.43	20240604	11910	20.91	20231027	1.50	N	081000	1000	142 억	255479	N	N	16	N	N
155	20240802	150542	57	100.00	KOSPI	화학	N	N	N	N	N	14300	-610	5	-4.09	553848940	38328	107.34	14600	14770	13800	19380	10440	14910	14450.24	1.80	-1284	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2031	20.31	0.50	12	0.27	704.00	28448.00	21000	20240604	-31.90	11910	20231027	20.07	21000	-31.90	20240604	12400	15.32	20240419	21000	-31.90	20240604	11910	20.07	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
156	20240802	140547	57	100.00	KOSPI	화학	N	N	N	N	N	14440	-470	5	-3.15	493170970	34104	95.51	14600	14770	13800	19380	10440	14910	14460.80	1.80	-299	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2051	20.51	0.51	12	0.24	704.00	28448.00	21000	20240604	-31.24	11910	20231027	21.24	21000	-31.24	20240604	12400	16.45	20240419	21000	-31.24	20240604	11910	21.24	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
157	20240802	130546	57	100.00	KOSPI	화학	N	N	N	N	N	14470	-440	5	-2.95	466484400	32260	90.35	14600	14770	13800	19380	10440	14910	14460.15	1.80	-452	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2055	20.55	0.51	12	0.23	704.00	28448.00	21000	20240604	-31.10	11910	20231027	21.49	21000	-31.10	20240604	12400	16.69	20240419	21000	-31.10	20240604	11910	21.49	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
158	20240802	120546	57	100.00	KOSPI	화학	N	N	N	N	N	14450	-460	5	-3.09	429432290	29687	83.14	14600	14770	13800	19380	10440	14910	14465.33	1.80	-921	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2052	20.53	0.51	12	0.21	704.00	28448.00	21000	20240604	-31.19	11910	20231027	21.33	21000	-31.19	20240604	12400	16.53	20240419	21000	-31.19	20240604	11910	21.33	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
159	20240802	110546	57	100.00	KOSPI	화학	N	N	N	N	N	14540	-370	5	-2.48	231543840	15876	44.46	14600	14770	14500	19380	10440	14910	14584.52	1.80	-2080	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2065	20.65	0.51	12	0.11	704.00	28448.00	21000	20240604	-30.76	11910	20231027	22.08	21000	-30.76	20240604	12400	17.26	20240419	21000	-30.76	20240604	11910	22.08	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
160	20240802	100542	57	100.00	KOSPI	화학	N	N	N	N	N	14530	-380	5	-2.55	205997440	14117	39.54	14600	14770	14500	19380	10440	14910	14592.15	1.80	-1768	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2064	20.64	0.51	12	0.10	704.00	28448.00	21000	20240604	-30.81	11910	20231027	22.00	21000	-30.81	20240604	12400	17.18	20240419	21000	-30.81	20240604	11910	22.00	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
161	20240802	090547	57	100.00	KOSPI	화학	N	N	N	N	N	14620	-290	5	-1.95	54325770	3715	10.40	14600	14770	14600	19380	10440	14910	14623.36	1.80	-306	15336	15122	14986	14772	14636	15230	14880	142	4470	1000	11030	10	1	14202975	2076	20.77	0.51	12	0.03	704.00	28448.00	21000	20240604	-30.38	11910	20231027	22.75	21000	-30.38	20240604	12400	17.90	20240419	21000	-30.38	20240604	11910	22.75	20231027	1.50	N	081000	1000	142 억	255479	N	N	28	N	N
162	20240801	160541	57	100.00	KOSPI	화학	N	N	N	N	N	14910	-120	5	-0.80	533680220	35578	9.91	14850	15200	14850	19530	10530	15030	15000.40	1.77	2347	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2118	21.18	0.52	12	0.25	704.00	28448.00	21000	20240604	-29.00	11910	20231027	25.19	21000	-29.00	20240604	12400	20.24	20240419	21000	-29.00	20240604	11910	25.19	20231027	1.50	N	081000	1000	142 억	251735	N	N	28	N	N
163	20240801	150558	57	100.00	KOSPI	화학	N	N	N	N	N	15010	-20	5	-0.13	488267430	32543	9.07	14850	15200	14850	19530	10530	15030	15003.76	1.77	2228	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2132	21.32	0.53	12	0.23	704.00	28448.00	21000	20240604	-28.52	11910	20231027	26.03	21000	-28.52	20240604	12400	21.05	20240419	21000	-28.52	20240604	11910	26.03	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
164	20240801	140552	57	100.00	KOSPI	화학	N	N	N	N	N	15020	-10	5	-0.07	423247480	28211	7.86	14850	15200	14850	19530	10530	15030	15002.92	1.77	2056	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2133	21.34	0.53	12	0.20	704.00	28448.00	21000	20240604	-28.48	11910	20231027	26.11	21000	-28.48	20240604	12400	21.13	20240419	21000	-28.48	20240604	11910	26.11	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
165	20240801	130544	57	100.00	KOSPI	화학	N	N	N	N	N	14960	-70	5	-0.47	399001710	26592	7.41	14850	15200	14850	19530	10530	15030	15004.58	1.77	1846	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2125	21.25	0.53	12	0.19	704.00	28448.00	21000	20240604	-28.76	11910	20231027	25.61	21000	-28.76	20240604	12400	20.65	20240419	21000	-28.76	20240604	11910	25.61	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
166	20240801	120548	57	100.00	KOSPI	화학	N	N	N	N	N	14950	-80	5	-0.53	378573920	25227	7.03	14850	15200	14850	19530	10530	15030	15006.70	1.77	1748	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2123	21.24	0.53	12	0.18	704.00	28448.00	21000	20240604	-28.81	11910	20231027	25.52	21000	-28.81	20240604	12400	20.56	20240419	21000	-28.81	20240604	11910	25.52	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
167	20240801	110548	57	100.00	KOSPI	화학	N	N	N	N	N	14910	-120	5	-0.80	358558010	23884	6.65	14850	15200	14850	19530	10530	15030	15012.48	1.77	1630	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2118	21.18	0.52	12	0.17	704.00	28448.00	21000	20240604	-29.00	11910	20231027	25.19	21000	-29.00	20240604	12400	20.24	20240419	21000	-29.00	20240604	11910	25.19	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
168	20240801	100544	57	100.00	KOSPI	화학	N	N	N	N	N	14970	-60	5	-0.40	258803510	17201	4.79	14850	15200	14850	19530	10530	15030	15045.84	1.77	3138	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2126	21.26	0.53	12	0.12	704.00	28448.00	21000	20240604	-28.71	11910	20231027	25.69	21000	-28.71	20240604	12400	20.73	20240419	21000	-28.71	20240604	11910	25.69	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N
169	20240801	090537	57	100.00	KOSPI	화학	N	N	N	N	N	15100	70	2	0.47	42155720	2823	0.79	14850	15100	14850	19530	10530	15030	14932.95	1.77	474	17230	16130	15140	14040	13050	16680	14590	142	4500	1000	11120	10	1	14202975	2145	21.45	0.53	12	0.02	704.00	28448.00	21000	20240604	-28.10	11910	20231027	26.78	21000	-28.10	20240604	12400	21.77	20240419	21000	-28.10	20240604	11910	26.78	20231027	1.50	N	081000	1000	142 억	251735	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History