KissMeData/081000/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160702	57	100.00	KOSPI	화학	N	N	N	N	N	15030	1000	2	7.13	5530041210	358146	4246.46	14150	16240	14150	18230	9830	14030	15440.98	1.69	15612	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2135	21.35	0.53	12	2.52	704.00	28448.00	21000	20240604	-28.43	11910	20231027	26.20	21000	-28.43	20240604	12400	21.21	20240419	21000	-28.43	20240604	11910	26.20	20231027	1.48	N	081000	1000	142 억	239529	N	N	3	N	N
3	20240731	150710	57	100.00	KOSPI	화학	N	N	N	N	N	15080	1050	2	7.48	5440304180	352172	4175.62	14150	16240	14150	18230	9830	14030	15447.87	1.69	15057	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2142	21.42	0.53	12	2.48	704.00	28448.00	21000	20240604	-28.19	11910	20231027	26.62	21000	-28.19	20240604	12400	21.61	20240419	21000	-28.19	20240604	11910	26.62	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
4	20240731	140709	57	100.00	KOSPI	화학	N	N	N	N	N	14850	820	2	5.84	5303066270	343000	4066.87	14150	16240	14150	18230	9830	14030	15460.84	1.69	14064	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2109	21.09	0.52	12	2.41	704.00	28448.00	21000	20240604	-29.29	11910	20231027	24.69	21000	-29.29	20240604	12400	19.76	20240419	21000	-29.29	20240604	11910	24.69	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
5	20240731	130708	57	100.00	KOSPI	화학	N	N	N	N	N	15000	970	2	6.91	5096517060	329179	3903.00	14150	16240	14150	18230	9830	14030	15482.51	1.69	15763	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2130	21.31	0.53	12	2.32	704.00	28448.00	21000	20240604	-28.57	11910	20231027	25.94	21000	-28.57	20240604	12400	20.97	20240419	21000	-28.57	20240604	11910	25.94	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
6	20240731	120708	57	100.00	KOSPI	화학	N	N	N	N	N	15050	1020	2	7.27	4933992810	318355	3774.66	14150	16240	14150	18230	9830	14030	15498.40	1.69	15832	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2138	21.38	0.53	12	2.24	704.00	28448.00	21000	20240604	-28.33	11910	20231027	26.36	21000	-28.33	20240604	12400	21.37	20240419	21000	-28.33	20240604	11910	26.36	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
7	20240731	110709	57	100.00	KOSPI	화학	N	N	N	N	N	15370	1340	2	9.55	4604169440	296620	3516.96	14150	16240	14150	18230	9830	14030	15522.12	1.69	19537	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2183	21.83	0.54	12	2.09	704.00	28448.00	21000	20240604	-26.81	11910	20231027	29.05	21000	-26.81	20240604	12400	23.95	20240419	21000	-26.81	20240604	11910	29.05	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
8	20240731	100707	57	100.00	KOSPI	화학	N	N	N	N	N	15280	1250	2	8.91	2466125790	161441	1914.17	14150	16000	14150	18230	9830	14030	15275.72	1.69	18673	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2170	21.70	0.54	12	1.14	704.00	28448.00	21000	20240604	-27.24	11910	20231027	28.30	21000	-27.24	20240604	12400	23.23	20240419	21000	-27.24	20240604	11910	28.30	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
9	20240731	090703	57	100.00	KOSPI	화학	N	N	N	N	N	14640	610	2	4.35	119993660	8341	98.90	14150	14690	14150	18230	9830	14030	14386.05	1.69	4461	14210	14120	13990	13900	13770	14055	13835	142	4200	1000	10380	10	1	14202975	2079	20.80	0.51	12	0.06	704.00	28448.00	21000	20240604	-30.29	11910	20231027	22.92	21000	-30.29	20240604	12400	18.06	20240419	21000	-30.29	20240604	11910	22.92	20231027	1.48	N	081000	1000	142 억	239529	N	N	123	N	N
10	20240730	160650	57	100.00	KOSPI	화학	N	N	N	N	N	14030	-60	5	-0.43	117462670	8429	71.58	14070	14080	13860	18310	9870	14090	13935.43	1.70	-2208	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1993	19.93	0.49	12	0.06	704.00	28448.00	21000	20240604	-33.19	11910	20231027	17.80	21000	-33.19	20240604	12400	13.15	20240419	21000	-33.19	20240604	11910	17.80	20231027	1.49	N	081000	1000	142 억	241624	N	N	123	N	N
11	20240730	150701	57	100.00	KOSPI	화학	N	N	N	N	N	13960	-130	5	-0.92	95810520	6885	58.47	14070	14080	13860	18310	9870	14090	13915.83	1.70	-1559	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1983	19.83	0.49	12	0.05	704.00	28448.00	21000	20240604	-33.52	11910	20231027	17.21	21000	-33.52	20240604	12400	12.58	20240419	21000	-33.52	20240604	11910	17.21	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
12	20240730	140653	57	100.00	KOSPI	화학	N	N	N	N	N	13900	-190	5	-1.35	81141070	5830	49.51	14070	14080	13860	18310	9870	14090	13917.85	1.70	-1433	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1974	19.74	0.49	12	0.04	704.00	28448.00	21000	20240604	-33.81	11910	20231027	16.71	21000	-33.81	20240604	12400	12.10	20240419	21000	-33.81	20240604	11910	16.71	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
13	20240730	130659	57	100.00	KOSPI	화학	N	N	N	N	N	13910	-180	5	-1.28	70419050	5059	42.96	14070	14080	13860	18310	9870	14090	13919.56	1.70	-1352	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1976	19.76	0.49	12	0.04	704.00	28448.00	21000	20240604	-33.76	11910	20231027	16.79	21000	-33.76	20240604	12400	12.18	20240419	21000	-33.76	20240604	11910	16.79	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
14	20240730	120652	57	100.00	KOSPI	화학	N	N	N	N	N	13930	-160	5	-1.14	62555530	4494	38.17	14070	14080	13860	18310	9870	14090	13919.79	1.70	-1043	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1978	19.79	0.49	12	0.03	704.00	28448.00	21000	20240604	-33.67	11910	20231027	16.96	21000	-33.67	20240604	12400	12.34	20240419	21000	-33.67	20240604	11910	16.96	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
15	20240730	110659	57	100.00	KOSPI	화학	N	N	N	N	N	13920	-170	5	-1.21	55254170	3969	33.71	14070	14080	13860	18310	9870	14090	13921.43	1.70	-619	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1977	19.77	0.49	12	0.03	704.00	28448.00	21000	20240604	-33.71	11910	20231027	16.88	21000	-33.71	20240604	12400	12.26	20240419	21000	-33.71	20240604	11910	16.88	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
16	20240730	100700	57	100.00	KOSPI	화학	N	N	N	N	N	13890	-200	5	-1.42	30145350	2161	18.35	14070	14080	13860	18310	9870	14090	13949.72	1.70	-719	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1973	19.73	0.49	12	0.02	704.00	28448.00	21000	20240604	-33.86	11910	20231027	16.62	21000	-33.86	20240604	12400	12.02	20240419	21000	-33.86	20240604	11910	16.62	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
17	20240730	090702	57	100.00	KOSPI	화학	N	N	N	N	N	13920	-170	5	-1.21	7201250	515	4.37	14070	14070	13920	18310	9870	14090	13983.01	1.70	11	14303	14196	14063	13956	13823	14130	13890	142	4220	1000	10420	10	1	14202975	1977	19.77	0.49	12	0.00	704.00	28448.00	21000	20240604	-33.71	11910	20231027	16.88	21000	-33.71	20240604	12400	12.26	20240419	21000	-33.71	20240604	11910	16.88	20231027	1.49	N	081000	1000	142 억	241624	N	N	2	N	N
18	20240729	160650	57	100.00	KOSPI	화학	N	N	N	N	N	14090	130	2	0.93	164713500	11704	109.85	14130	14170	13930	18140	9780	13960	14073.27	1.72	-3021	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	2001	20.01	0.50	12	0.08	704.00	28448.00	21000	20240604	-32.90	11910	20231027	18.30	21000	-32.90	20240604	12400	13.63	20240419	21000	-32.90	20240604	11910	18.30	20231027	1.50	N	081000	1000	142 억	244316	N	N	2	N	N
19	20240729	150657	57	100.00	KOSPI	화학	N	N	N	N	N	14070	110	2	0.79	161729270	11492	107.86	14130	14170	13930	18140	9780	13960	14073.20	1.72	-2963	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	1998	19.99	0.49	12	0.08	704.00	28448.00	21000	20240604	-33.00	11910	20231027	18.14	21000	-33.00	20240604	12400	13.47	20240419	21000	-33.00	20240604	11910	18.14	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
20	20240729	140703	57	100.00	KOSPI	화학	N	N	N	N	N	14050	90	2	0.64	156504080	11121	104.37	14130	14170	13930	18140	9780	13960	14072.84	1.72	-3025	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	1996	19.96	0.49	12	0.08	704.00	28448.00	21000	20240604	-33.10	11910	20231027	17.97	21000	-33.10	20240604	12400	13.31	20240419	21000	-33.10	20240604	11910	17.97	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
21	20240729	130704	57	100.00	KOSPI	화학	N	N	N	N	N	14070	110	2	0.79	145765270	10358	97.21	14130	14170	13930	18140	9780	13960	14072.72	1.72	-2890	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	1998	19.99	0.49	12	0.07	704.00	28448.00	21000	20240604	-33.00	11910	20231027	18.14	21000	-33.00	20240604	12400	13.47	20240419	21000	-33.00	20240604	11910	18.14	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
22	20240729	120657	57	100.00	KOSPI	화학	N	N	N	N	N	14020	60	2	0.43	131295570	9323	87.50	14130	14170	13990	18140	9780	13960	14082.97	1.72	-3066	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	1991	19.91	0.49	12	0.07	704.00	28448.00	21000	20240604	-33.24	11910	20231027	17.72	21000	-33.24	20240604	12400	13.06	20240419	21000	-33.24	20240604	11910	17.72	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
23	20240729	110654	57	100.00	KOSPI	화학	N	N	N	N	N	14090	130	2	0.93	84289450	5973	56.06	14130	14170	14040	18140	9780	13960	14111.74	1.72	-42	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	2001	20.01	0.50	12	0.04	704.00	28448.00	21000	20240604	-32.90	11910	20231027	18.30	21000	-32.90	20240604	12400	13.63	20240419	21000	-32.90	20240604	11910	18.30	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
24	20240729	100651	57	100.00	KOSPI	화학	N	N	N	N	N	14120	160	2	1.15	65955930	4674	43.87	14130	14170	14040	18140	9780	13960	14111.24	1.72	-67	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	2005	20.06	0.50	12	0.03	704.00	28448.00	21000	20240604	-32.76	11910	20231027	18.56	21000	-32.76	20240604	12400	13.87	20240419	21000	-32.76	20240604	11910	18.56	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
25	20240729	090651	57	100.00	KOSPI	화학	N	N	N	N	N	14060	100	2	0.72	17935680	1271	11.93	14130	14150	14040	18140	9780	13960	14111.47	1.72	-306	14360	14160	13940	13740	13520	14260	13840	142	4180	1000	10330	10	1	14202975	1997	19.97	0.49	12	0.01	704.00	28448.00	21000	20240604	-33.05	11910	20231027	18.05	21000	-33.05	20240604	12400	13.39	20240419	21000	-33.05	20240604	11910	18.05	20231027	1.50	N	081000	1000	142 억	244316	N	N	0	N	N
26	20240726	160641	57	100.00	KOSPI	화학	N	N	N	N	N	13960	-10	5	-0.07	148102260	10627	31.82	13770	14140	13720	18160	9780	13970	13936.36	1.72	312	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1983	19.83	0.49	12	0.07	704.00	28448.00	21000	20240604	-33.52	11910	20231027	17.21	21000	-33.52	20240604	12400	12.58	20240419	21000	-33.52	20240604	11910	17.21	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
27	20240726	150648	57	100.00	KOSPI	화학	N	N	N	N	N	13960	-10	5	-0.07	101017880	7250	21.71	13770	14140	13720	18160	9780	13970	13933.50	1.72	348	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1983	19.83	0.49	12	0.05	704.00	28448.00	21000	20240604	-33.52	11910	20231027	17.21	21000	-33.52	20240604	12400	12.58	20240419	21000	-33.52	20240604	11910	17.21	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
28	20240726	140649	57	100.00	KOSPI	화학	N	N	N	N	N	13950	-20	5	-0.14	84624760	6075	18.19	13770	14140	13720	18160	9780	13970	13930.00	1.72	113	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1981	19.82	0.49	12	0.04	704.00	28448.00	21000	20240604	-33.57	11910	20231027	17.13	21000	-33.57	20240604	12400	12.50	20240419	21000	-33.57	20240604	11910	17.13	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
29	20240726	130649	57	100.00	KOSPI	화학	N	N	N	N	N	13970	0	3	0.00	76163200	5469	16.38	13770	14140	13720	18160	9780	13970	13926.35	1.72	140	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1984	19.84	0.49	12	0.04	704.00	28448.00	21000	20240604	-33.48	11910	20231027	17.30	21000	-33.48	20240604	12400	12.66	20240419	21000	-33.48	20240604	11910	17.30	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
30	20240726	120653	57	100.00	KOSPI	화학	N	N	N	N	N	13950	-20	5	-0.14	72590080	5213	15.61	13770	14140	13720	18160	9780	13970	13924.82	1.72	81	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1981	19.82	0.49	12	0.04	704.00	28448.00	21000	20240604	-33.57	11910	20231027	17.13	21000	-33.57	20240604	12400	12.50	20240419	21000	-33.57	20240604	11910	17.13	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
31	20240726	110651	57	100.00	KOSPI	화학	N	N	N	N	N	14000	30	2	0.21	64584170	4639	13.89	13770	14140	13720	18160	9780	13970	13922.00	1.72	26	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1988	19.89	0.49	12	0.03	704.00	28448.00	21000	20240604	-33.33	11910	20231027	17.55	21000	-33.33	20240604	12400	12.90	20240419	21000	-33.33	20240604	11910	17.55	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
32	20240726	100649	57	100.00	KOSPI	화학	N	N	N	N	N	13950	-20	5	-0.14	52479750	3774	11.30	13770	14140	13720	18160	9780	13970	13905.60	1.72	183	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1981	19.82	0.49	12	0.03	704.00	28448.00	21000	20240604	-33.57	11910	20231027	17.13	21000	-33.57	20240604	12400	12.50	20240419	21000	-33.57	20240604	11910	17.13	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
33	20240726	090643	57	100.00	KOSPI	화학	N	N	N	N	N	14040	70	2	0.50	29437410	2128	6.37	13770	14140	13720	18160	9780	13970	13833.37	1.72	338	14616	14292	13976	13652	13336	14135	13495	142	4190	1000	10330	10	1	14202975	1994	19.94	0.49	12	0.01	704.00	28448.00	21000	20240604	-33.14	11910	20231027	17.88	21000	-33.14	20240604	12400	13.23	20240419	21000	-33.14	20240604	11910	17.88	20231027	1.52	N	081000	1000	142 억	243794	N	N	0	N	N
34	20240725	160646	57	100.00	KOSPI	화학	N	N	N	N	N	13970	-110	5	-0.78	457933580	33106	243.19	14000	14300	13660	18300	9860	14080	13832.33	1.68	4428	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1984	19.84	0.49	12	0.23	704.00	28448.00	21000	20240604	-33.48	11910	20231027	17.30	21000	-33.48	20240604	12400	12.66	20240419	21000	-33.48	20240604	11910	17.30	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
35	20240725	150654	57	100.00	KOSPI	화학	N	N	N	N	N	13820	-260	5	-1.85	360674530	26183	192.34	14000	14000	13660	18300	9860	14080	13775.14	1.68	4661	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1963	19.63	0.49	12	0.18	704.00	28448.00	21000	20240604	-34.19	11910	20231027	16.04	21000	-34.19	20240604	12400	11.45	20240419	21000	-34.19	20240604	11910	16.04	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
36	20240725	140653	57	100.00	KOSPI	화학	N	N	N	N	N	13930	-150	5	-1.07	342251230	24853	182.57	14000	14000	13660	18300	9860	14080	13771.02	1.68	4634	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1978	19.79	0.49	12	0.17	704.00	28448.00	21000	20240604	-33.67	11910	20231027	16.96	21000	-33.67	20240604	12400	12.34	20240419	21000	-33.67	20240604	11910	16.96	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
37	20240725	130648	57	100.00	KOSPI	화학	N	N	N	N	N	13820	-260	5	-1.85	315042820	22891	168.16	14000	14000	13660	18300	9860	14080	13762.74	1.68	3104	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1963	19.63	0.49	12	0.16	704.00	28448.00	21000	20240604	-34.19	11910	20231027	16.04	21000	-34.19	20240604	12400	11.45	20240419	21000	-34.19	20240604	11910	16.04	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
38	20240725	120652	57	100.00	KOSPI	화학	N	N	N	N	N	13810	-270	5	-1.92	306674500	22286	163.71	14000	14000	13660	18300	9860	14080	13760.86	1.68	3051	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1961	19.62	0.49	12	0.16	704.00	28448.00	21000	20240604	-34.24	11910	20231027	15.95	21000	-34.24	20240604	12400	11.37	20240419	21000	-34.24	20240604	11910	15.95	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
39	20240725	110646	57	100.00	KOSPI	화학	N	N	N	N	N	13770	-310	5	-2.20	286056580	20795	152.76	14000	14000	13660	18300	9860	14080	13756.03	1.68	2729	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1956	19.56	0.48	12	0.15	704.00	28448.00	21000	20240604	-34.43	11910	20231027	15.62	21000	-34.43	20240604	12400	11.05	20240419	21000	-34.43	20240604	11910	15.62	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
40	20240725	100646	57	100.00	KOSPI	화학	N	N	N	N	N	13730	-350	5	-2.49	237807330	17296	127.06	14000	14000	13660	18300	9860	14080	13749.27	1.68	2217	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1950	19.50	0.48	12	0.12	704.00	28448.00	21000	20240604	-34.62	11910	20231027	15.28	21000	-34.62	20240604	12400	10.73	20240419	21000	-34.62	20240604	11910	15.28	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
41	20240725	090644	57	100.00	KOSPI	화학	N	N	N	N	N	13890	-190	5	-1.35	15019370	1074	7.89	14000	14000	13890	18300	9860	14080	13984.52	1.68	-272	14480	14280	14160	13960	13840	14220	13900	142	4220	1000	10410	10	1	14202975	1973	19.73	0.49	12	0.01	704.00	28448.00	21000	20240604	-33.86	11910	20231027	16.62	21000	-33.86	20240604	12400	12.02	20240419	21000	-33.86	20240604	11910	16.62	20231027	1.52	N	081000	1000	142 억	238958	N	N	0	N	N
42	20240724	160640	57	100.00	KOSPI	화학	N	N	N	N	N	14080	-90	5	-0.64	192259450	13611	100.37	14360	14360	14040	18420	9920	14170	14125.30	1.68	-314	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	2000	20.00	0.49	12	0.10	704.00	28448.00	21000	20240604	-32.95	11910	20231027	18.22	21000	-32.95	20240604	12400	13.55	20240419	21000	-32.95	20240604	11910	18.22	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
43	20240724	150652	57	100.00	KOSPI	화학	N	N	N	N	N	14060	-110	5	-0.78	179657590	12715	93.76	14360	14360	14040	18420	9920	14170	14129.58	1.68	-138	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	1997	19.97	0.49	12	0.09	704.00	28448.00	21000	20240604	-33.05	11910	20231027	18.05	21000	-33.05	20240604	12400	13.39	20240419	21000	-33.05	20240604	11910	18.05	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
44	20240724	140646	57	100.00	KOSPI	화학	N	N	N	N	N	14060	-110	5	-0.78	164893160	11665	86.02	14360	14360	14040	18420	9920	14170	14135.72	1.68	-39	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	1997	19.97	0.49	12	0.08	704.00	28448.00	21000	20240604	-33.05	11910	20231027	18.05	21000	-33.05	20240604	12400	13.39	20240419	21000	-33.05	20240604	11910	18.05	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
45	20240724	130653	57	100.00	KOSPI	화학	N	N	N	N	N	14090	-80	5	-0.56	148255450	10482	77.30	14360	14360	14040	18420	9920	14170	14143.81	1.68	485	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	2001	20.01	0.50	12	0.07	704.00	28448.00	21000	20240604	-32.90	11910	20231027	18.30	21000	-32.90	20240604	12400	13.63	20240419	21000	-32.90	20240604	11910	18.30	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
46	20240724	120652	57	100.00	KOSPI	화학	N	N	N	N	N	14070	-100	5	-0.71	141977940	10036	74.01	14360	14360	14040	18420	9920	14170	14146.87	1.68	496	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	1998	19.99	0.49	12	0.07	704.00	28448.00	21000	20240604	-33.00	11910	20231027	18.14	21000	-33.00	20240604	12400	13.47	20240419	21000	-33.00	20240604	11910	18.14	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
47	20240724	110649	57	100.00	KOSPI	화학	N	N	N	N	N	14120	-50	5	-0.35	99869970	7047	51.97	14360	14360	14040	18420	9920	14170	14171.98	1.68	425	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	2005	20.06	0.50	12	0.05	704.00	28448.00	21000	20240604	-32.76	11910	20231027	18.56	21000	-32.76	20240604	12400	13.87	20240419	21000	-32.76	20240604	11910	18.56	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
48	20240724	100700	57	100.00	KOSPI	화학	N	N	N	N	N	14150	-20	5	-0.14	79633830	5616	41.41	14360	14360	14040	18420	9920	14170	14179.81	1.68	267	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	2010	20.10	0.50	12	0.04	704.00	28448.00	21000	20240604	-32.62	11910	20231027	18.81	21000	-32.62	20240604	12400	14.11	20240419	21000	-32.62	20240604	11910	18.81	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
49	20240724	090645	57	100.00	KOSPI	화학	N	N	N	N	N	14200	30	2	0.21	20852150	1457	10.74	14360	14360	14200	18420	9920	14170	14311.70	1.68	-982	14596	14382	14206	13992	13816	14295	13905	142	4250	1000	10480	10	1	14202975	2017	20.17	0.50	12	0.01	704.00	28448.00	21000	20240604	-32.38	11910	20231027	19.23	21000	-32.38	20240604	12400	14.52	20240419	21000	-32.38	20240604	11910	19.23	20231027	1.55	N	081000	1000	142 억	238557	N	N	9	N	N
50	20240723	160637	57	100.00	KOSPI	화학	N	N	N	N	N	14170	-50	5	-0.35	188460460	13304	42.15	14420	14420	14030	18480	9960	14220	14165.68	1.68	-605	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2013	20.13	0.50	12	0.09	704.00	28448.00	21000	20240604	-32.52	11910	20231027	18.98	21000	-32.52	20240604	12400	14.27	20240419	21000	-32.52	20240604	11910	18.98	20231027	1.56	N	081000	1000	142 억	239158	N	N	9	N	N
51	20240723	150653	57	100.00	KOSPI	화학	N	N	N	N	N	14160	-60	5	-0.42	183372810	12944	41.01	14420	14420	14030	18480	9960	14220	14166.61	1.68	-651	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2011	20.11	0.50	12	0.09	704.00	28448.00	21000	20240604	-32.57	11910	20231027	18.89	21000	-32.57	20240604	12400	14.19	20240419	21000	-32.57	20240604	11910	18.89	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
52	20240723	140642	57	100.00	KOSPI	화학	N	N	N	N	N	14180	-40	5	-0.28	168932080	11925	37.78	14420	14420	14030	18480	9960	14220	14166.19	1.68	-800	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2014	20.14	0.50	12	0.08	704.00	28448.00	21000	20240604	-32.48	11910	20231027	19.06	21000	-32.48	20240604	12400	14.35	20240419	21000	-32.48	20240604	11910	19.06	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
53	20240723	130637	57	100.00	KOSPI	화학	N	N	N	N	N	14140	-80	5	-0.56	152629110	10770	34.12	14420	14420	14030	18480	9960	14220	14171.67	1.68	-1022	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2008	20.09	0.50	12	0.08	704.00	28448.00	21000	20240604	-32.67	11910	20231027	18.72	21000	-32.67	20240604	12400	14.03	20240419	21000	-32.67	20240604	11910	18.72	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
54	20240723	120643	57	100.00	KOSPI	화학	N	N	N	N	N	14110	-110	5	-0.77	134079290	9454	29.95	14420	14420	14030	18480	9960	14220	14182.26	1.68	-991	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2004	20.04	0.50	12	0.07	704.00	28448.00	21000	20240604	-32.81	11910	20231027	18.47	21000	-32.81	20240604	12400	13.79	20240419	21000	-32.81	20240604	11910	18.47	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
55	20240723	110646	57	100.00	KOSPI	화학	N	N	N	N	N	14070	-150	5	-1.05	123145950	8679	27.50	14420	14420	14030	18480	9960	14220	14188.94	1.68	-1219	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	1998	19.99	0.49	12	0.06	704.00	28448.00	21000	20240604	-33.00	11910	20231027	18.14	21000	-33.00	20240604	12400	13.47	20240419	21000	-33.00	20240604	11910	18.14	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
56	20240723	100642	57	100.00	KOSPI	화학	N	N	N	N	N	14100	-120	5	-0.84	72448000	5079	16.09	14420	14420	14030	18480	9960	14220	14264.27	1.68	-767	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2003	20.03	0.50	12	0.04	704.00	28448.00	21000	20240604	-32.86	11910	20231027	18.39	21000	-32.86	20240604	12400	13.71	20240419	21000	-32.86	20240604	11910	18.39	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
57	20240723	090646	57	100.00	KOSPI	화학	N	N	N	N	N	14370	150	2	1.05	27766820	1929	6.11	14420	14420	14230	18480	9960	14220	14394.86	1.68	-825	15186	14702	14326	13842	13466	14515	13655	142	4260	1000	10520	10	1	14202975	2041	20.41	0.51	12	0.01	704.00	28448.00	21000	20240604	-31.57	11910	20231027	20.65	21000	-31.57	20240604	12400	15.89	20240419	21000	-31.57	20240604	11910	20.65	20231027	1.56	N	081000	1000	142 억	239158	N	N	8	N	N
58	20240722	160636	57	100.00	KOSPI	화학	N	N	N	N	N	14220	-350	5	-2.40	450906750	31531	137.27	14810	14810	13950	18940	10200	14570	14300.45	1.67	3008	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2020	20.20	0.50	12	0.22	704.00	28448.00	21000	20240604	-32.29	11910	20231027	19.40	21000	-32.29	20240604	12400	14.68	20240419	21000	-32.29	20240604	11910	19.40	20231027	1.56	N	081000	1000	142 억	236578	N	N	8	N	N
59	20240722	150642	57	100.00	KOSPI	화학	N	N	N	N	N	14190	-380	5	-2.61	426700380	29826	129.85	14810	14810	13950	18940	10200	14570	14306.32	1.67	2337	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2015	20.16	0.50	12	0.21	704.00	28448.00	21000	20240604	-32.43	11910	20231027	19.14	21000	-32.43	20240604	12400	14.44	20240419	21000	-32.43	20240604	11910	19.14	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
60	20240722	140643	57	100.00	KOSPI	화학	N	N	N	N	N	14070	-500	5	-3.43	390849190	27286	118.79	14810	14810	13950	18940	10200	14570	14324.17	1.67	462	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	1998	19.99	0.49	12	0.19	704.00	28448.00	21000	20240604	-33.00	11910	20231027	18.14	21000	-33.00	20240604	12400	13.47	20240419	21000	-33.00	20240604	11910	18.14	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
61	20240722	130640	57	100.00	KOSPI	화학	N	N	N	N	N	14230	-340	5	-2.33	355915130	24821	108.06	14810	14810	13950	18940	10200	14570	14339.27	1.67	177	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2021	20.21	0.50	12	0.17	704.00	28448.00	21000	20240604	-32.24	11910	20231027	19.48	21000	-32.24	20240604	12400	14.76	20240419	21000	-32.24	20240604	11910	19.48	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
62	20240722	120641	57	100.00	KOSPI	화학	N	N	N	N	N	14220	-350	5	-2.40	345971440	24122	105.02	14810	14810	13950	18940	10200	14570	14342.57	1.67	241	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2020	20.20	0.50	12	0.17	704.00	28448.00	21000	20240604	-32.29	11910	20231027	19.40	21000	-32.29	20240604	12400	14.68	20240419	21000	-32.29	20240604	11910	19.40	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
63	20240722	110637	57	100.00	KOSPI	화학	N	N	N	N	N	14230	-340	5	-2.33	296560460	20641	89.86	14810	14810	13950	18940	10200	14570	14367.54	1.67	-461	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2021	20.21	0.50	12	0.15	704.00	28448.00	21000	20240604	-32.24	11910	20231027	19.48	21000	-32.24	20240604	12400	14.76	20240419	21000	-32.24	20240604	11910	19.48	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
64	20240722	100641	57	100.00	KOSPI	화학	N	N	N	N	N	14340	-230	5	-1.58	136728640	9359	40.74	14810	14810	14320	18940	10200	14570	14609.32	1.67	-4341	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2037	20.37	0.50	12	0.07	704.00	28448.00	21000	20240604	-31.71	11910	20231027	20.40	21000	-31.71	20240604	12400	15.65	20240419	21000	-31.71	20240604	11910	20.40	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
65	20240722	090640	57	100.00	KOSPI	화학	N	N	N	N	N	14660	90	2	0.62	21640230	1468	6.39	14810	14810	14570	18940	10200	14570	14741.30	1.67	-198	15176	14872	14586	14282	13996	14730	14140	142	4370	1000	10780	10	1	14202975	2082	20.82	0.52	12	0.01	704.00	28448.00	21000	20240604	-30.19	11910	20231027	23.09	21000	-30.19	20240604	12400	18.23	20240419	21000	-30.19	20240604	11910	23.09	20231027	1.56	N	081000	1000	142 억	236578	N	N	0	N	N
66	20240719	160626	57	100.00	KOSPI	화학	N	N	N	N	N	14570	20	2	0.14	331687890	22918	68.11	14810	14890	14300	18910	10190	14550	14472.81	1.67	-185	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2069	20.70	0.51	12	0.16	704.00	28448.00	21000	20240604	-30.62	11910	20231027	22.33	21000	-30.62	20240604	12400	17.50	20240419	21000	-30.62	20240604	11910	22.33	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
67	20240719	150632	57	100.00	KOSPI	화학	N	N	N	N	N	14580	30	2	0.21	314701340	21752	64.65	14810	14890	14300	18910	10190	14550	14467.70	1.67	-873	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2071	20.71	0.51	12	0.15	704.00	28448.00	21000	20240604	-30.57	11910	20231027	22.42	21000	-30.57	20240604	12400	17.58	20240419	21000	-30.57	20240604	11910	22.42	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
68	20240719	140636	57	100.00	KOSPI	화학	N	N	N	N	N	14500	-50	5	-0.34	295502700	20432	60.72	14810	14890	14300	18910	10190	14550	14462.74	1.67	-1446	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2059	20.60	0.51	12	0.14	704.00	28448.00	21000	20240604	-30.95	11910	20231027	21.75	21000	-30.95	20240604	12400	16.94	20240419	21000	-30.95	20240604	11910	21.75	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
69	20240719	130626	57	100.00	KOSPI	화학	N	N	N	N	N	14370	-180	5	-1.24	279028000	19293	57.34	14810	14890	14300	18910	10190	14550	14462.65	1.67	-1812	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2041	20.41	0.51	12	0.14	704.00	28448.00	21000	20240604	-31.57	11910	20231027	20.65	21000	-31.57	20240604	12400	15.89	20240419	21000	-31.57	20240604	11910	20.65	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
70	20240719	120627	57	100.00	KOSPI	화학	N	N	N	N	N	14450	-100	5	-0.69	172024960	11841	35.19	14810	14890	14410	18910	10190	14550	14527.91	1.67	-1855	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2052	20.53	0.51	12	0.08	704.00	28448.00	21000	20240604	-31.19	11910	20231027	21.33	21000	-31.19	20240604	12400	16.53	20240419	21000	-31.19	20240604	11910	21.33	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
71	20240719	110631	57	100.00	KOSPI	화학	N	N	N	N	N	14440	-110	5	-0.76	163597250	11257	33.46	14810	14890	14410	18910	10190	14550	14532.94	1.67	-2087	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2051	20.51	0.51	12	0.08	704.00	28448.00	21000	20240604	-31.24	11910	20231027	21.24	21000	-31.24	20240604	12400	16.45	20240419	21000	-31.24	20240604	11910	21.24	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
72	20240719	100537	57	100.00	KOSPI	화학	N	N	N	N	N	14490	-60	5	-0.41	132000200	9069	26.95	14810	14890	14410	18910	10190	14550	14555.10	1.67	-2211	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2058	20.58	0.51	12	0.06	704.00	28448.00	21000	20240604	-31.00	11910	20231027	21.66	21000	-31.00	20240604	12400	16.85	20240419	21000	-31.00	20240604	11910	21.66	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
73	20240719	090640	57	100.00	KOSPI	화학	N	N	N	N	N	14650	100	2	0.69	22225470	1501	4.46	14810	14890	14570	18910	10190	14550	14807.11	1.67	-517	15210	14880	14690	14360	14170	14785	14265	142	4360	1000	10760	10	1	14202975	2081	20.81	0.51	12	0.01	704.00	28448.00	21000	20240604	-30.24	11910	20231027	23.01	21000	-30.24	20240604	12400	18.15	20240419	21000	-30.24	20240604	11910	23.01	20231027	1.53	N	081000	1000	142 억	237821	N	N	11	N	N
74	20240718	160619	57	100.00	KOSPI	화학	N	N	N	N	N	14550	-380	5	-2.55	484802150	33176	111.37	14930	15020	14500	19400	10460	14930	14613.04	1.63	5504	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2067	20.67	0.51	12	0.23	704.00	28448.00	21000	20240604	-30.71	11910	20231027	22.17	21000	-30.71	20240604	12400	17.34	20240419	21000	-30.71	20240604	11910	22.17	20231027	1.53	N	081000	1000	142 억	232077	N	N	11	N	N
75	20240718	150628	57	100.00	KOSPI	화학	N	N	N	N	N	14580	-350	5	-2.34	464938180	31811	106.79	14930	15020	14500	19400	10460	14930	14615.64	1.63	4928	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2071	20.71	0.51	12	0.22	704.00	28448.00	21000	20240604	-30.57	11910	20231027	22.42	21000	-30.57	20240604	12400	17.58	20240419	21000	-30.57	20240604	11910	22.42	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
76	20240718	140622	57	100.00	KOSPI	화학	N	N	N	N	N	14570	-360	5	-2.41	360555480	24627	82.67	14930	15020	14500	19400	10460	14930	14640.66	1.63	2306	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2069	20.70	0.51	12	0.17	704.00	28448.00	21000	20240604	-30.62	11910	20231027	22.33	21000	-30.62	20240604	12400	17.50	20240419	21000	-30.62	20240604	11910	22.33	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
77	20240718	130624	57	100.00	KOSPI	화학	N	N	N	N	N	14700	-230	5	-1.54	328904620	22463	75.41	14930	15020	14500	19400	10460	14930	14642.06	1.63	2193	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2088	20.88	0.52	12	0.16	704.00	28448.00	21000	20240604	-30.00	11910	20231027	23.43	21000	-30.00	20240604	12400	18.55	20240419	21000	-30.00	20240604	11910	23.43	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
78	20240718	120625	57	100.00	KOSPI	화학	N	N	N	N	N	14610	-320	5	-2.14	305365940	20852	70.00	14930	15020	14500	19400	10460	14930	14644.44	1.63	1773	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2075	20.75	0.51	12	0.15	704.00	28448.00	21000	20240604	-30.43	11910	20231027	22.67	21000	-30.43	20240604	12400	17.82	20240419	21000	-30.43	20240604	11910	22.67	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
79	20240718	110627	57	100.00	KOSPI	화학	N	N	N	N	N	14560	-370	5	-2.48	250333680	17069	57.30	14930	15020	14500	19400	10460	14930	14665.98	1.63	1623	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2068	20.68	0.51	12	0.12	704.00	28448.00	21000	20240604	-30.67	11910	20231027	22.25	21000	-30.67	20240604	12400	17.42	20240419	21000	-30.67	20240604	11910	22.25	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
80	20240718	100630	57	100.00	KOSPI	화학	N	N	N	N	N	14690	-240	5	-1.61	184874000	12588	42.26	14930	15020	14500	19400	10460	14930	14686.53	1.63	604	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2086	20.87	0.52	12	0.09	704.00	28448.00	21000	20240604	-30.05	11910	20231027	23.34	21000	-30.05	20240604	12400	18.47	20240419	21000	-30.05	20240604	11910	23.34	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
81	20240718	090629	57	100.00	KOSPI	화학	N	N	N	N	N	14650	-280	5	-1.88	63178970	4278	14.36	14930	15020	14500	19400	10460	14930	14768.34	1.63	-2414	15263	15096	15013	14846	14763	15055	14805	142	4470	1000	11040	10	1	14202975	2081	20.81	0.51	12	0.03	704.00	28448.00	21000	20240604	-30.24	11910	20231027	23.01	21000	-30.24	20240604	12400	18.15	20240419	21000	-30.24	20240604	11910	23.01	20231027	1.53	N	081000	1000	142 억	232077	N	N	13	N	N
82	20240717	160654	57	100.00	KOSPI	화학	N	N	N	N	N	14930	-120	5	-0.80	443747690	29570	118.33	15140	15180	14930	19560	10540	15050	15006.76	1.64	-1774	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2121	21.21	0.52	12	0.21	704.00	28448.00	21000	20240604	-28.90	11910	20231027	25.36	21000	-28.90	20240604	12400	20.40	20240419	21000	-28.90	20240604	11910	25.36	20231027	1.52	N	081000	1000	142 억	233081	N	N	13	N	N
83	20240717	150658	57	100.00	KOSPI	화학	N	N	N	N	N	15030	-20	5	-0.13	393231950	26191	104.81	15140	15180	14960	19560	10540	15050	15014.01	1.64	215	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2135	21.35	0.53	12	0.18	704.00	28448.00	21000	20240604	-28.43	11910	20231027	26.20	21000	-28.43	20240604	12400	21.21	20240419	21000	-28.43	20240604	11910	26.20	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
84	20240717	140655	57	100.00	KOSPI	화학	N	N	N	N	N	15000	-50	5	-0.33	341235580	22719	90.91	15140	15180	14960	19560	10540	15050	15019.83	1.64	1007	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2130	21.31	0.53	12	0.16	704.00	28448.00	21000	20240604	-28.57	11910	20231027	25.94	21000	-28.57	20240604	12400	20.97	20240419	21000	-28.57	20240604	11910	25.94	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
85	20240717	130654	57	100.00	KOSPI	화학	N	N	N	N	N	15000	-50	5	-0.33	292279860	19456	77.86	15140	15180	14960	19560	10540	15050	15022.61	1.64	1341	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2130	21.31	0.53	12	0.14	704.00	28448.00	21000	20240604	-28.57	11910	20231027	25.94	21000	-28.57	20240604	12400	20.97	20240419	21000	-28.57	20240604	11910	25.94	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
86	20240717	120655	57	100.00	KOSPI	화학	N	N	N	N	N	15050	0	3	0.00	256595350	17075	68.33	15140	15180	14960	19560	10540	15050	15027.55	1.64	897	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2138	21.38	0.53	12	0.12	704.00	28448.00	21000	20240604	-28.33	11910	20231027	26.36	21000	-28.33	20240604	12400	21.37	20240419	21000	-28.33	20240604	11910	26.36	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
87	20240717	110655	57	100.00	KOSPI	화학	N	N	N	N	N	15000	-50	5	-0.33	214910580	14296	57.21	15140	15180	14960	19560	10540	15050	15032.92	1.64	-184	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2130	21.31	0.53	12	0.10	704.00	28448.00	21000	20240604	-28.57	11910	20231027	25.94	21000	-28.57	20240604	12400	20.97	20240419	21000	-28.57	20240604	11910	25.94	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
88	20240717	100654	57	100.00	KOSPI	화학	N	N	N	N	N	15070	20	2	0.13	77437810	5132	20.54	15140	15180	15050	19560	10540	15050	15089.21	1.64	1145	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2140	21.41	0.53	12	0.04	704.00	28448.00	21000	20240604	-28.24	11910	20231027	26.53	21000	-28.24	20240604	12400	21.53	20240419	21000	-28.24	20240604	11910	26.53	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
89	20240717	090537	57	100.00	KOSPI	화학	N	N	N	N	N	15060	10	2	0.07	21079400	1396	5.59	15140	15140	15050	19560	10540	15050	15099.86	1.64	1034	15516	15282	15156	14922	14796	15220	14860	142	4510	1000	11130	10	1	14202975	2139	21.39	0.53	12	0.01	704.00	28448.00	21000	20240604	-28.29	11910	20231027	26.45	21000	-28.29	20240604	12400	21.45	20240419	21000	-28.29	20240604	11910	26.45	20231027	1.52	N	081000	1000	142 억	233081	N	N	14	N	N
90	20240716	160656	57	100.00	KOSPI	화학	N	N	N	N	N	15050	-240	5	-1.57	377451220	24937	42.45	15200	15390	15030	19870	10710	15290	15136.46	1.66	-2155	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2138	21.38	0.53	12	0.18	704.00	28448.00	21000	20240604	-28.33	11910	20231027	26.36	21000	-28.33	20240604	12400	21.37	20240419	21000	-28.33	20240604	11910	26.36	20231027	1.51	N	081000	1000	142 억	235116	N	N	14	N	N
91	20240716	150703	57	100.00	KOSPI	화학	N	N	N	N	N	15090	-200	5	-1.31	353431610	23341	39.74	15200	15390	15030	19870	10710	15290	15142.09	1.66	-2184	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2143	21.43	0.53	12	0.16	704.00	28448.00	21000	20240604	-28.14	11910	20231027	26.70	21000	-28.14	20240604	12400	21.69	20240419	21000	-28.14	20240604	11910	26.70	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
92	20240716	140701	57	100.00	KOSPI	화학	N	N	N	N	N	15110	-180	5	-1.18	321112180	21195	36.08	15200	15390	15050	19870	10710	15290	15150.37	1.66	-2243	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2146	21.46	0.53	12	0.15	704.00	28448.00	21000	20240604	-28.05	11910	20231027	26.87	21000	-28.05	20240604	12400	21.85	20240419	21000	-28.05	20240604	11910	26.87	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
93	20240716	130701	57	100.00	KOSPI	화학	N	N	N	N	N	15120	-170	5	-1.11	266304270	17557	29.89	15200	15390	15050	19870	10710	15290	15167.98	1.66	-3173	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2147	21.48	0.53	12	0.12	704.00	28448.00	21000	20240604	-28.00	11910	20231027	26.95	21000	-28.00	20240604	12400	21.94	20240419	21000	-28.00	20240604	11910	26.95	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
94	20240716	120659	57	100.00	KOSPI	화학	N	N	N	N	N	15080	-210	5	-1.37	216388410	14249	24.26	15200	15390	15050	19870	10710	15290	15186.22	1.66	-4436	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2142	21.42	0.53	12	0.10	704.00	28448.00	21000	20240604	-28.19	11910	20231027	26.62	21000	-28.19	20240604	12400	21.61	20240419	21000	-28.19	20240604	11910	26.62	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
95	20240716	110659	57	100.00	KOSPI	화학	N	N	N	N	N	15110	-180	5	-1.18	173936710	11434	19.47	15200	15390	15080	19870	10710	15290	15212.24	1.66	-4884	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2146	21.46	0.53	12	0.08	704.00	28448.00	21000	20240604	-28.05	11910	20231027	26.87	21000	-28.05	20240604	12400	21.85	20240419	21000	-28.05	20240604	11910	26.87	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
96	20240716	100700	57	100.00	KOSPI	화학	N	N	N	N	N	15190	-100	5	-0.65	118189410	7749	13.19	15200	15390	15160	19870	10710	15290	15252.21	1.66	-5022	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2157	21.58	0.53	12	0.05	704.00	28448.00	21000	20240604	-27.67	11910	20231027	27.54	21000	-27.67	20240604	12400	22.50	20240419	21000	-27.67	20240604	11910	27.54	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
97	20240716	090658	57	100.00	KOSPI	화학	N	N	N	N	N	15290	0	3	0.00	7223550	475	0.81	15200	15290	15200	19870	10710	15290	15207.47	1.66	-38	15976	15632	15316	14972	14656	15475	14815	142	4580	1000	11310	10	1	14202975	2172	21.72	0.54	12	0.00	704.00	28448.00	21000	20240604	-27.19	11910	20231027	28.38	21000	-27.19	20240604	12400	23.31	20240419	21000	-27.19	20240604	11910	28.38	20231027	1.51	N	081000	1000	142 억	235116	N	N	7	N	N
98	20240715	160648	57	100.00	KOSPI	화학	N	N	N	N	N	15290	-400	5	-2.55	894464010	58547	439.58	15660	15660	15000	20350	10990	15690	15277.70	1.55	14516	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2172	21.72	0.54	12	0.41	704.00	28448.00	21000	20240604	-27.19	11910	20231027	28.38	21000	-27.19	20240604	12400	23.31	20240419	21000	-27.19	20240604	11910	28.38	20231027	1.49	N	081000	1000	142 억	219893	N	N	7	N	N
99	20240715	150653	57	100.00	KOSPI	화학	N	N	N	N	N	15360	-330	5	-2.10	872764310	57130	428.94	15660	15660	15000	20350	10990	15690	15276.81	1.55	14248	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2182	21.82	0.54	12	0.40	704.00	28448.00	21000	20240604	-26.86	11910	20231027	28.97	21000	-26.86	20240604	12400	23.87	20240419	21000	-26.86	20240604	11910	28.97	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
100	20240715	140651	57	100.00	KOSPI	화학	N	N	N	N	N	15260	-430	5	-2.74	745440240	48784	366.27	15660	15660	15000	20350	10990	15690	15280.42	1.55	9880	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2167	21.68	0.54	12	0.34	704.00	28448.00	21000	20240604	-27.33	11910	20231027	28.13	21000	-27.33	20240604	12400	23.06	20240419	21000	-27.33	20240604	11910	28.13	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
101	20240715	130653	57	100.00	KOSPI	화학	N	N	N	N	N	15250	-440	5	-2.80	725644750	47484	356.51	15660	15660	15000	20350	10990	15690	15281.88	1.55	9973	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2166	21.66	0.54	12	0.33	704.00	28448.00	21000	20240604	-27.38	11910	20231027	28.04	21000	-27.38	20240604	12400	22.98	20240419	21000	-27.38	20240604	11910	28.04	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
102	20240715	120652	57	100.00	KOSPI	화학	N	N	N	N	N	15310	-380	5	-2.42	478855400	31169	234.02	15660	15660	15000	20350	10990	15690	15363.19	1.55	6356	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2174	21.75	0.54	12	0.22	704.00	28448.00	21000	20240604	-27.10	11910	20231027	28.55	21000	-27.10	20240604	12400	23.47	20240419	21000	-27.10	20240604	11910	28.55	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
103	20240715	110652	57	100.00	KOSPI	화학	N	N	N	N	N	15420	-270	5	-1.72	354376500	23044	173.02	15660	15660	15000	20350	10990	15690	15378.25	1.55	3257	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2190	21.90	0.54	12	0.16	704.00	28448.00	21000	20240604	-26.57	11910	20231027	29.47	21000	-26.57	20240604	12400	24.35	20240419	21000	-26.57	20240604	11910	29.47	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
104	20240715	100652	57	100.00	KOSPI	화학	N	N	N	N	N	15460	-230	5	-1.47	105298260	6784	50.93	15660	15660	15450	20350	10990	15690	15521.56	1.55	-132	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2196	21.96	0.54	12	0.05	704.00	28448.00	21000	20240604	-26.38	11910	20231027	29.81	21000	-26.38	20240604	12400	24.68	20240419	21000	-26.38	20240604	11910	29.81	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
105	20240715	090652	57	100.00	KOSPI	화학	N	N	N	N	N	15520	-170	5	-1.08	21853900	1407	10.56	15660	15660	15500	20350	10990	15690	15532.27	1.55	29	15990	15840	15760	15610	15530	15800	15570	142	4660	1000	11610	10	1	14202975	2204	22.05	0.55	12	0.01	704.00	28448.00	21000	20240604	-26.10	11910	20231027	30.31	21000	-26.10	20240604	12400	25.16	20240419	21000	-26.10	20240604	11910	30.31	20231027	1.49	N	081000	1000	142 억	219893	N	N	13	N	N
106	20240712	160646	57	100.00	KOSPI	화학	N	N	N	N	N	15690	-70	5	-0.44	206854730	13144	88.96	15710	15910	15680	20450	11040	15760	15737.59	1.54	1293	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2228	22.29	0.55	12	0.09	704.00	28448.00	21000	20240604	-25.29	11910	20231027	31.74	21000	-25.29	20240604	12400	26.53	20240419	21000	-25.29	20240604	11910	31.74	20231027	1.48	N	081000	1000	142 억	218273	N	N	13	N	N
107	20240712	150651	57	100.00	KOSPI	화학	N	N	N	N	N	15690	-70	5	-0.44	183073970	11628	78.70	15710	15910	15680	20450	11040	15760	15744.24	1.54	1483	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2228	22.29	0.55	12	0.08	704.00	28448.00	21000	20240604	-25.29	11910	20231027	31.74	21000	-25.29	20240604	12400	26.53	20240419	21000	-25.29	20240604	11910	31.74	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
108	20240712	140654	57	100.00	KOSPI	화학	N	N	N	N	N	15730	-30	5	-0.19	166035230	10543	71.35	15710	15910	15680	20450	11040	15760	15748.39	1.54	1574	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2234	22.34	0.55	12	0.07	704.00	28448.00	21000	20240604	-25.10	11910	20231027	32.07	21000	-25.10	20240604	12400	26.85	20240419	21000	-25.10	20240604	11910	32.07	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
109	20240712	130649	57	100.00	KOSPI	화학	N	N	N	N	N	15780	20	2	0.13	138187550	8772	59.37	15710	15910	15680	20450	11040	15760	15753.25	1.54	1585	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2241	22.41	0.55	12	0.06	704.00	28448.00	21000	20240604	-24.86	11910	20231027	32.49	21000	-24.86	20240604	12400	27.26	20240419	21000	-24.86	20240604	11910	32.49	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
110	20240712	120650	57	100.00	KOSPI	화학	N	N	N	N	N	15690	-70	5	-0.44	125591620	7971	53.95	15710	15910	15680	20450	11040	15760	15756.07	1.54	1196	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2228	22.29	0.55	12	0.06	704.00	28448.00	21000	20240604	-25.29	11910	20231027	31.74	21000	-25.29	20240604	12400	26.53	20240419	21000	-25.29	20240604	11910	31.74	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
111	20240712	110648	57	100.00	KOSPI	화학	N	N	N	N	N	15780	20	2	0.13	96984000	6153	41.64	15710	15910	15680	20450	11040	15760	15762.07	1.54	1184	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2241	22.41	0.55	12	0.04	704.00	28448.00	21000	20240604	-24.86	11910	20231027	32.49	21000	-24.86	20240604	12400	27.26	20240419	21000	-24.86	20240604	11910	32.49	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
112	20240712	100650	57	100.00	KOSPI	화학	N	N	N	N	N	15770	10	2	0.06	69977870	4440	30.05	15710	15910	15680	20450	11040	15760	15760.78	1.54	1239	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2240	22.40	0.55	12	0.03	704.00	28448.00	21000	20240604	-24.90	11910	20231027	32.41	21000	-24.90	20240604	12400	27.18	20240419	21000	-24.90	20240604	11910	32.41	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
113	20240712	090646	57	100.00	KOSPI	화학	N	N	N	N	N	15850	90	2	0.57	18254640	1159	7.84	15710	15910	15710	20450	11040	15760	15750.34	1.54	155	16133	15946	15833	15646	15533	15890	15590	142	4690	1000	11660	10	1	14202975	2251	22.51	0.56	12	0.01	704.00	28448.00	21000	20240604	-24.52	11910	20231027	33.08	21000	-24.52	20240604	12400	27.82	20240419	21000	-24.52	20240604	11910	33.08	20231027	1.48	N	081000	1000	142 억	218273	N	N	93	N	N
114	20240711	160644	57	100.00	KOSPI	화학	N	N	N	N	N	15760	-150	5	-0.94	233940330	14766	77.74	15910	16020	15720	20650	11140	15910	15843.29	1.54	-774	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2238	22.39	0.55	12	0.10	704.00	28448.00	21000	20240604	-24.95	11910	20231027	32.33	21000	-24.95	20240604	12400	27.10	20240419	21000	-24.95	20240604	11910	32.33	20231027	1.51	N	081000	1000	142 억	219252	N	N	93	N	N
115	20240711	150650	57	100.00	KOSPI	화학	N	N	N	N	N	15840	-70	5	-0.44	221227230	13960	73.49	15910	16020	15720	20650	11140	15910	15847.22	1.54	-550	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2250	22.50	0.56	12	0.10	704.00	28448.00	21000	20240604	-24.57	11910	20231027	33.00	21000	-24.57	20240604	12400	27.74	20240419	21000	-24.57	20240604	11910	33.00	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
116	20240711	140649	57	100.00	KOSPI	화학	N	N	N	N	N	15820	-90	5	-0.57	202620990	12780	67.28	15910	16020	15720	20650	11140	15910	15854.54	1.54	-605	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2247	22.47	0.56	12	0.09	704.00	28448.00	21000	20240604	-24.67	11910	20231027	32.83	21000	-24.67	20240604	12400	27.58	20240419	21000	-24.67	20240604	11910	32.83	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
117	20240711	130647	57	100.00	KOSPI	화학	N	N	N	N	N	15860	-50	5	-0.31	145711930	9174	48.30	15910	16020	15820	20650	11140	15910	15883.14	1.54	-476	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2253	22.53	0.56	12	0.06	704.00	28448.00	21000	20240604	-24.48	11910	20231027	33.17	21000	-24.48	20240604	12400	27.90	20240419	21000	-24.48	20240604	11910	33.17	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
118	20240711	120647	57	100.00	KOSPI	화학	N	N	N	N	N	15900	-10	5	-0.06	125087960	7875	41.46	15910	16020	15820	20650	11140	15910	15884.19	1.54	-281	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2258	22.59	0.56	12	0.06	704.00	28448.00	21000	20240604	-24.29	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
119	20240711	110645	57	100.00	KOSPI	화학	N	N	N	N	N	15900	-10	5	-0.06	119711900	7537	39.68	15910	16020	15820	20650	11140	15910	15883.23	1.54	-241	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2258	22.59	0.56	12	0.05	704.00	28448.00	21000	20240604	-24.29	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
120	20240711	100646	57	100.00	KOSPI	화학	N	N	N	N	N	15990	80	2	0.50	81040670	5103	26.86	15910	16020	15820	20650	11140	15910	15880.99	1.54	948	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2271	22.71	0.56	12	0.04	704.00	28448.00	21000	20240604	-23.86	11910	20231027	34.26	21000	-23.86	20240604	12400	28.95	20240419	21000	-23.86	20240604	11910	34.26	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
121	20240711	090644	57	100.00	KOSPI	화학	N	N	N	N	N	15900	-10	5	-0.06	6316270	397	2.09	15910	15920	15900	20650	11140	15910	15910.00	1.54	-120	16063	15986	15853	15776	15643	16025	15815	142	4740	1000	11770	10	1	14202975	2258	22.59	0.56	12	0.00	704.00	28448.00	21000	20240604	-24.29	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.51	N	081000	1000	142 억	219252	N	N	30	N	N
122	20240710	160643	57	100.00	KOSPI	화학	N	N	N	N	N	15910	10	2	0.06	300551100	18969	73.42	15820	15930	15720	20650	11130	15900	15844.22	1.55	-1848	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2260	22.60	0.56	12	0.13	704.00	28448.00	21000	20240604	-24.24	11910	20231027	33.59	21000	-24.24	20240604	12400	28.31	20240419	21000	-24.24	20240604	11910	33.59	20231027	1.53	N	081000	1000	142 억	220644	N	N	30	N	N
123	20240710	150646	57	100.00	KOSPI	화학	N	N	N	N	N	15870	-30	5	-0.19	283771760	17912	69.33	15820	15930	15720	20650	11130	15900	15842.45	1.55	-1751	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2254	22.54	0.56	12	0.13	704.00	28448.00	21000	20240604	-24.43	11910	20231027	33.25	21000	-24.43	20240604	12400	27.98	20240419	21000	-24.43	20240604	11910	33.25	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
124	20240710	140643	57	100.00	KOSPI	화학	N	N	N	N	N	15850	-50	5	-0.31	264039630	16671	64.53	15820	15930	15720	20650	11130	15900	15838.14	1.55	-1576	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2251	22.51	0.56	12	0.12	704.00	28448.00	21000	20240604	-24.52	11910	20231027	33.08	21000	-24.52	20240604	12400	27.82	20240419	21000	-24.52	20240604	11910	33.08	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
125	20240710	130644	57	100.00	KOSPI	화학	N	N	N	N	N	15900	0	3	0.00	216517590	13675	52.93	15820	15930	15720	20650	11130	15900	15832.94	1.55	-1855	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2258	22.59	0.56	12	0.10	704.00	28448.00	21000	20240604	-24.29	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
126	20240710	120644	57	100.00	KOSPI	화학	N	N	N	N	N	15900	0	3	0.00	166198510	10508	40.67	15820	15930	15720	20650	11130	15900	15816.12	1.55	-1653	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2258	22.59	0.56	12	0.07	704.00	28448.00	21000	20240604	-24.29	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
127	20240710	110644	57	100.00	KOSPI	화학	N	N	N	N	N	15880	-20	5	-0.13	125307760	7932	30.70	15820	15900	15720	20650	11130	15900	15797.34	1.55	-741	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2255	22.56	0.56	12	0.06	704.00	28448.00	21000	20240604	-24.38	11910	20231027	33.33	21000	-24.38	20240604	12400	28.06	20240419	21000	-24.38	20240604	11910	33.33	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
128	20240710	100640	57	100.00	KOSPI	화학	N	N	N	N	N	15800	-100	5	-0.63	55065960	3494	13.52	15820	15900	15720	20650	11130	15900	15758.86	1.55	-330	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2244	22.44	0.56	12	0.02	704.00	28448.00	21000	20240604	-24.76	11910	20231027	32.66	21000	-24.76	20240604	12400	27.42	20240419	21000	-24.76	20240604	11910	32.66	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
129	20240710	090643	57	100.00	KOSPI	화학	N	N	N	N	N	15760	-140	5	-0.88	15335060	970	3.75	15820	15900	15760	20650	11130	15900	15806.25	1.55	-394	16346	16122	15866	15642	15386	16235	15755	142	4750	1000	11760	10	1	14202975	2238	22.39	0.55	12	0.01	704.00	28448.00	21000	20240604	-24.95	11910	20231027	32.33	21000	-24.95	20240604	12400	27.10	20240419	21000	-24.95	20240604	11910	32.33	20231027	1.53	N	081000	1000	142 억	220644	N	N	37	N	N
130	20240709	160641	57	100.00	KOSPI	화학	N	N	N	N	N	15900	150	2	0.95	405174650	25612	107.03	15610	16090	15610	20450	11030	15750	15819.71	1.56	-839	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2258	22.59	0.56	12	0.18	704.00	28448.00	21600	20230703	-26.39	11910	20231027	33.50	21000	-24.29	20240604	12400	28.23	20240419	21000	-24.29	20240604	11910	33.50	20231027	1.55	N	081000	1000	142 억	221691	N	N	37	N	N
131	20240709	150643	57	100.00	KOSPI	화학	N	N	N	N	N	15990	240	2	1.52	375907430	23775	99.35	15610	16090	15610	20450	11030	15750	15811.04	1.56	-722	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2271	22.71	0.56	12	0.17	704.00	28448.00	21600	20230703	-25.97	11910	20231027	34.26	21000	-23.86	20240604	12400	28.95	20240419	21000	-23.86	20240604	11910	34.26	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
132	20240709	140644	57	100.00	KOSPI	화학	N	N	N	N	N	15930	180	2	1.14	347396200	21989	91.89	15610	16090	15610	20450	11030	15750	15798.64	1.56	-580	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2263	22.63	0.56	12	0.15	704.00	28448.00	21600	20230703	-26.25	11910	20231027	33.75	21000	-24.14	20240604	12400	28.47	20240419	21000	-24.14	20240604	11910	33.75	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
133	20240709	130646	57	100.00	KOSPI	화학	N	N	N	N	N	15880	130	2	0.83	316797170	20064	83.84	15610	16090	15610	20450	11030	15750	15789.34	1.56	-657	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2255	22.56	0.56	12	0.14	704.00	28448.00	21600	20230703	-26.48	11910	20231027	33.33	21000	-24.38	20240604	12400	28.06	20240419	21000	-24.38	20240604	11910	33.33	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
134	20240709	120647	57	100.00	KOSPI	화학	N	N	N	N	N	15920	170	2	1.08	299814860	18995	79.38	15610	16090	15610	20450	11030	15750	15783.89	1.56	-588	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2261	22.61	0.56	12	0.13	704.00	28448.00	21600	20230703	-26.30	11910	20231027	33.67	21000	-24.19	20240604	12400	28.39	20240419	21000	-24.19	20240604	11910	33.67	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
135	20240709	110646	57	100.00	KOSPI	화학	N	N	N	N	N	15910	160	2	1.02	232500330	14783	61.78	15610	15920	15610	20450	11030	15750	15727.54	1.56	825	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2260	22.60	0.56	12	0.10	704.00	28448.00	21600	20230703	-26.34	11910	20231027	33.59	21000	-24.24	20240604	12400	28.31	20240419	21000	-24.24	20240604	11910	33.59	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
136	20240709	100644	57	100.00	KOSPI	화학	N	N	N	N	N	15810	60	2	0.38	164711110	10506	43.90	15610	15920	15610	20450	11030	15750	15677.80	1.56	1395	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2245	22.46	0.56	12	0.07	704.00	28448.00	21600	20230703	-26.81	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21000	-24.71	20240604	11910	32.75	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
137	20240709	090643	57	100.00	KOSPI	화학	N	N	N	N	N	15680	-70	5	-0.44	96626660	6181	25.83	15610	15920	15610	20450	11030	15750	15632.81	1.56	653	16110	15930	15620	15440	15130	16020	15530	142	4700	1000	11650	10	1	14202975	2227	22.27	0.55	12	0.04	704.00	28448.00	21600	20230703	-27.41	11910	20231027	31.65	21000	-25.33	20240604	12400	26.45	20240419	21000	-25.33	20240604	11910	31.65	20231027	1.55	N	081000	1000	142 억	221691	N	N	38	N	N
138	20240708	160638	57	100.00	KOSPI	화학	N	N	N	N	N	15750	380	2	2.47	371954690	23896	98.83	15370	15800	15310	19980	10760	15370	15565.36	1.55	568	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2237	22.37	0.55	12	0.17	704.00	28448.00	21600	20230703	-27.08	11910	20231027	32.24	21000	-25.00	20240604	12400	27.02	20240419	21000	-25.00	20240604	11910	32.24	20231027	1.54	N	081000	1000	142 억	220006	N	N	38	N	N
139	20240708	150640	57	100.00	KOSPI	화학	N	N	N	N	N	15670	300	2	1.95	355445440	22844	94.48	15370	15800	15310	19980	10760	15370	15559.71	1.55	540	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2226	22.26	0.55	12	0.16	704.00	28448.00	21600	20230703	-27.45	11910	20231027	31.57	21000	-25.38	20240604	12400	26.37	20240419	21000	-25.38	20240604	11910	31.57	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
140	20240708	140642	57	100.00	KOSPI	화학	N	N	N	N	N	15790	420	2	2.73	301427560	19404	80.25	15370	15800	15310	19980	10760	15370	15534.33	1.55	1044	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2243	22.43	0.56	12	0.14	704.00	28448.00	21600	20230703	-26.90	11910	20231027	32.58	21000	-24.81	20240604	12400	27.34	20240419	21000	-24.81	20240604	11910	32.58	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
141	20240708	130638	57	100.00	KOSPI	화학	N	N	N	N	N	15660	290	2	1.89	250735750	16184	66.93	15370	15660	15310	19980	10760	15370	15492.84	1.55	2071	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2224	22.24	0.55	12	0.11	704.00	28448.00	21600	20230703	-27.50	11910	20231027	31.49	21000	-25.43	20240604	12400	26.29	20240419	21000	-25.43	20240604	11910	31.49	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
142	20240708	120640	57	100.00	KOSPI	화학	N	N	N	N	N	15520	150	2	0.98	199831870	12916	53.42	15370	15590	15310	19980	10760	15370	15471.68	1.55	912	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2204	22.05	0.55	12	0.09	704.00	28448.00	21600	20230703	-28.15	11910	20231027	30.31	21000	-26.10	20240604	12400	25.16	20240419	21000	-26.10	20240604	11910	30.31	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
143	20240708	110637	57	100.00	KOSPI	화학	N	N	N	N	N	15490	120	2	0.78	165442110	10702	44.26	15370	15590	15310	19980	10760	15370	15459.01	1.55	294	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2200	22.00	0.54	12	0.08	704.00	28448.00	21600	20230703	-28.29	11910	20231027	30.06	21000	-26.24	20240604	12400	24.92	20240419	21000	-26.24	20240604	11910	30.06	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
144	20240708	100638	57	100.00	KOSPI	화학	N	N	N	N	N	15540	170	2	1.11	144363200	9340	38.63	15370	15590	15310	19980	10760	15370	15456.47	1.55	146	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2207	22.07	0.55	12	0.07	704.00	28448.00	21600	20230703	-28.06	11910	20231027	30.48	21000	-26.00	20240604	12400	25.32	20240419	21000	-26.00	20240604	11910	30.48	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
145	20240708	090638	57	100.00	KOSPI	화학	N	N	N	N	N	15590	220	2	1.43	25934420	1678	6.94	15370	15590	15330	19980	10760	15370	15455.71	1.55	420	15796	15582	15286	15072	14776	15690	15180	142	4610	1000	11370	10	1	14202975	2214	22.14	0.55	12	0.01	704.00	28448.00	21600	20230703	-27.82	11910	20231027	30.90	21000	-25.76	20240604	12400	25.73	20240419	21000	-25.76	20240604	11910	30.90	20231027	1.54	N	081000	1000	142 억	220006	N	N	59	N	N
146	20240705	160635	57	100.00	KOSPI	화학	N	N	N	N	N	15370	70	2	0.46	368244260	24083	105.65	15230	15500	14990	19890	10710	15300	15290.60	1.52	3836	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2183	21.83	0.54	12	0.17	704.00	28448.00	21600	20230703	-28.84	11910	20231027	29.05	21000	-26.81	20240604	12400	23.95	20240419	21000	-26.81	20240604	11910	29.05	20231027	1.51	N	081000	1000	142 억	215738	N	N	59	N	N
147	20240705	150638	57	100.00	KOSPI	화학	N	N	N	N	N	15370	70	2	0.46	347793150	22751	99.81	15230	15500	14990	19890	10710	15300	15286.94	1.52	3898	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2183	21.83	0.54	12	0.16	704.00	28448.00	21600	20230703	-28.84	11910	20231027	29.05	21000	-26.81	20240604	12400	23.95	20240419	21000	-26.81	20240604	11910	29.05	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
148	20240705	140638	57	100.00	KOSPI	화학	N	N	N	N	N	15300	0	3	0.00	318321900	20828	91.37	15230	15500	14990	19890	10710	15300	15283.36	1.52	4142	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2173	21.73	0.54	12	0.15	704.00	28448.00	21600	20230703	-29.17	11910	20231027	28.46	21000	-27.14	20240604	12400	23.39	20240419	21000	-27.14	20240604	11910	28.46	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
149	20240705	130637	57	100.00	KOSPI	화학	N	N	N	N	N	15290	-10	5	-0.07	272418610	17821	78.18	15230	15500	14990	19890	10710	15300	15286.38	1.52	4022	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2172	21.72	0.54	12	0.13	704.00	28448.00	21600	20230703	-29.21	11910	20231027	28.38	21000	-27.19	20240604	12400	23.31	20240419	21000	-27.19	20240604	11910	28.38	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
150	20240705	120637	57	100.00	KOSPI	화학	N	N	N	N	N	15370	70	2	0.46	229109240	14995	65.78	15230	15500	14990	19890	10710	15300	15279.04	1.52	4164	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2183	21.83	0.54	12	0.11	704.00	28448.00	21600	20230703	-28.84	11910	20231027	29.05	21000	-26.81	20240604	12400	23.95	20240419	21000	-26.81	20240604	11910	29.05	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
151	20240705	110635	57	100.00	KOSPI	화학	N	N	N	N	N	15450	150	2	0.98	203960510	13361	58.61	15230	15500	14990	19890	10710	15300	15265.36	1.52	4062	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2194	21.95	0.54	12	0.09	704.00	28448.00	21600	20230703	-28.47	11910	20231027	29.72	21000	-26.43	20240604	12400	24.60	20240419	21000	-26.43	20240604	11910	29.72	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
152	20240705	100636	57	100.00	KOSPI	화학	N	N	N	N	N	15320	20	2	0.13	165785120	10869	47.68	15230	15500	14990	19890	10710	15300	15253.02	1.52	3933	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2176	21.76	0.54	12	0.08	704.00	28448.00	21600	20230703	-29.07	11910	20231027	28.63	21000	-27.05	20240604	12400	23.55	20240419	21000	-27.05	20240604	11910	28.63	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
153	20240705	090636	57	100.00	KOSPI	화학	N	N	N	N	N	15390	90	2	0.59	86383720	5698	25.00	15230	15490	14990	19890	10710	15300	15160.36	1.52	1581	15553	15426	15343	15216	15133	15490	15280	142	4590	1000	11320	10	1	14202975	2186	21.86	0.54	12	0.04	704.00	28448.00	21600	20230703	-28.75	11910	20231027	29.22	21000	-26.71	20240604	12400	24.11	20240419	21000	-26.71	20240604	11910	29.22	20231027	1.51	N	081000	1000	142 억	215738	N	N	24	N	N
154	20240704	160633	57	100.00	KOSPI	화학	N	N	N	N	N	15300	-90	5	-0.58	349428840	22754	30.32	15260	15470	15260	20000	10780	15390	15356.81	1.53	-785	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2173	21.73	0.54	12	0.16	704.00	28448.00	21600	20230703	-29.17	11910	20231027	28.46	21000	-27.14	20240604	12400	23.39	20240419	21000	-27.14	20240604	11910	28.46	20231027	1.54	N	081000	1000	142 억	216681	N	N	24	N	N
155	20240704	150636	57	100.00	KOSPI	화학	N	N	N	N	N	15350	-40	5	-0.26	311975910	20307	27.06	15260	15470	15260	20000	10780	15390	15362.97	1.53	-830	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2180	21.80	0.54	12	0.14	704.00	28448.00	21600	20230703	-28.94	11910	20231027	28.88	21000	-26.90	20240604	12400	23.79	20240419	21000	-26.90	20240604	11910	28.88	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
156	20240704	140635	57	100.00	KOSPI	화학	N	N	N	N	N	15330	-60	5	-0.39	211196460	13756	18.33	15260	15470	15260	20000	10780	15390	15353.04	1.53	-1114	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2177	21.78	0.54	12	0.10	704.00	28448.00	21600	20230703	-29.03	11910	20231027	28.72	21000	-27.00	20240604	12400	23.63	20240419	21000	-27.00	20240604	11910	28.72	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
157	20240704	130636	57	100.00	KOSPI	화학	N	N	N	N	N	15370	-20	5	-0.13	190398720	12400	16.52	15260	15470	15260	20000	10780	15390	15354.74	1.53	-1130	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2183	21.83	0.54	12	0.09	704.00	28448.00	21600	20230703	-28.84	11910	20231027	29.05	21000	-26.81	20240604	12400	23.95	20240419	21000	-26.81	20240604	11910	29.05	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
158	20240704	120635	57	100.00	KOSPI	화학	N	N	N	N	N	15360	-30	5	-0.19	143043180	9312	12.41	15260	15470	15260	20000	10780	15390	15361.17	1.53	-345	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2182	21.82	0.54	12	0.07	704.00	28448.00	21600	20230703	-28.89	11910	20231027	28.97	21000	-26.86	20240604	12400	23.87	20240419	21000	-26.86	20240604	11910	28.97	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
159	20240704	110634	57	100.00	KOSPI	화학	N	N	N	N	N	15410	20	2	0.13	97848350	6369	8.49	15260	15470	15260	20000	10780	15390	15363.22	1.53	635	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2189	21.89	0.54	12	0.04	704.00	28448.00	21600	20230703	-28.66	11910	20231027	29.39	21000	-26.62	20240604	12400	24.27	20240419	21000	-26.62	20240604	11910	29.39	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
160	20240704	100634	57	100.00	KOSPI	화학	N	N	N	N	N	15470	80	2	0.52	73459270	4786	6.38	15260	15470	15260	20000	10780	15390	15348.78	1.53	942	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2197	21.97	0.54	12	0.03	704.00	28448.00	21600	20230703	-28.38	11910	20231027	29.89	21000	-26.33	20240604	12400	24.76	20240419	21000	-26.33	20240604	11910	29.89	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
161	20240704	090635	57	100.00	KOSPI	화학	N	N	N	N	N	15450	60	2	0.39	32919810	2154	2.87	15260	15450	15260	20000	10780	15390	15283.11	1.53	323	17896	16642	15976	14722	14056	16310	14390	142	4610	1000	11380	10	1	14202975	2194	21.95	0.54	12	0.02	704.00	28448.00	21600	20230703	-28.47	11910	20231027	29.72	21000	-26.43	20240604	12400	24.60	20240419	21000	-26.43	20240604	11910	29.72	20231027	1.54	N	081000	1000	142 억	216681	N	N	16	N	N
162	20240703	160631	57	100.00	KOSPI	화학	N	N	N	N	N	15390	-10	5	-0.06	1184317550	74708	190.89	16400	17230	15310	20000	10780	15400	15856.57	1.62	-13194	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2186	21.86	0.54	12	0.53	704.00	28448.00	21650	20230627	-28.91	11910	20231027	29.22	21000	-26.71	20240604	12400	24.11	20240419	21600	-28.75	20230703	11910	29.22	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
163	20240703	150633	57	100.00	KOSPI	화학	N	N	N	N	N	15400	0	3	0.00	1141962920	71959	183.86	16400	17230	15310	20000	10780	15400	15869.63	1.62	-13248	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2187	21.88	0.54	12	0.51	704.00	28448.00	21650	20230627	-28.87	11910	20231027	29.30	21000	-26.67	20240604	12400	24.19	20240419	21600	-28.70	20230703	11910	29.30	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
164	20240703	140634	57	100.00	KOSPI	화학	N	N	N	N	N	15440	40	2	0.26	1111596240	69989	178.83	16400	17230	15310	20000	10780	15400	15882.44	1.62	-13138	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2193	21.93	0.54	12	0.49	704.00	28448.00	21650	20230627	-28.68	11910	20231027	29.64	21000	-26.48	20240604	12400	24.52	20240419	21600	-28.52	20230703	11910	29.64	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
165	20240703	130633	57	100.00	KOSPI	화학	N	N	N	N	N	15450	50	2	0.32	1033760850	64942	165.94	16400	17230	15450	20000	10780	15400	15918.22	1.62	-12717	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2194	21.95	0.54	12	0.46	704.00	28448.00	21650	20230627	-28.64	11910	20231027	29.72	21000	-26.43	20240604	12400	24.60	20240419	21600	-28.47	20230703	11910	29.72	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
166	20240703	120632	57	100.00	KOSPI	화학	N	N	N	N	N	15520	120	2	0.78	1000539950	62797	160.45	16400	17230	15460	20000	10780	15400	15932.93	1.62	-11689	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2204	22.05	0.55	12	0.44	704.00	28448.00	21650	20230627	-28.31	11910	20231027	30.31	21000	-26.10	20240604	12400	25.16	20240419	21600	-28.15	20230703	11910	30.31	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
167	20240703	110634	57	100.00	KOSPI	화학	N	N	N	N	N	15460	60	2	0.39	970566950	60864	155.52	16400	17230	15460	20000	10780	15400	15946.49	1.62	-11982	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2196	21.96	0.54	12	0.43	704.00	28448.00	21650	20230627	-28.59	11910	20231027	29.81	21000	-26.38	20240604	12400	24.68	20240419	21600	-28.43	20230703	11910	29.81	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
168	20240703	100635	57	100.00	KOSPI	화학	N	N	N	N	N	15590	190	2	1.23	820752650	51210	130.85	16400	17230	15500	20000	10780	15400	16027.19	1.62	-7812	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2214	22.14	0.55	12	0.36	704.00	28448.00	21650	20230627	-27.99	11910	20231027	30.90	21000	-25.76	20240604	12400	25.73	20240419	21600	-27.82	20230703	11910	30.90	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
169	20240703	090632	57	100.00	KOSPI	화학	N	N	N	N	N	15990	590	2	3.83	545540760	33783	86.32	16400	17230	15500	20000	10780	15400	16148.38	1.62	-582	16226	15812	15576	15162	14926	15695	15045	142	4600	1000	11390	10	1	14202975	2271	22.71	0.56	12	0.24	704.00	28448.00	21650	20230627	-26.14	11910	20231027	34.26	21000	-23.86	20240604	12400	28.95	20240419	21600	-25.97	20230703	11910	34.26	20231027	1.58	N	081000	1000	142 억	229763	N	N	16	N	N
170	20240702	160630	57	100.00	KOSPI	화학	N	N	N	N	N	15400	-360	5	-2.28	603319430	38935	114.36	15620	15990	15340	20450	11040	15760	15496.07	1.70	1677	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2187	21.88	0.54	12	0.27	704.00	28448.00	21800	20230626	-29.36	11910	20231027	29.30	21000	-26.67	20240604	12400	24.19	20240419	21600	-28.70	20230703	11910	29.30	20231027	1.57	N	081000	1000	142 억	241805	N	N	16	N	N
171	20240702	150632	57	100.00	KOSPI	화학	N	N	N	N	N	15480	-280	5	-1.78	572444260	36932	108.47	15620	15990	15340	20450	11040	15760	15499.90	1.70	1573	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2199	21.99	0.54	12	0.26	704.00	28448.00	21800	20230626	-28.99	11910	20231027	29.97	21000	-26.29	20240604	12400	24.84	20240419	21600	-28.33	20230703	11910	29.97	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
172	20240702	140632	57	100.00	KOSPI	화학	N	N	N	N	N	15380	-380	5	-2.41	544090470	35093	103.07	15620	15990	15340	20450	11040	15760	15504.19	1.70	319	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2184	21.85	0.54	12	0.25	704.00	28448.00	21800	20230626	-29.45	11910	20231027	29.14	21000	-26.76	20240604	12400	24.03	20240419	21600	-28.80	20230703	11910	29.14	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
173	20240702	130632	57	100.00	KOSPI	화학	N	N	N	N	N	15500	-260	5	-1.65	418745920	26952	79.16	15620	15990	15400	20450	11040	15760	15536.67	1.70	-1388	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2201	22.02	0.54	12	0.19	704.00	28448.00	21800	20230626	-28.90	11910	20231027	30.14	21000	-26.19	20240604	12400	25.00	20240419	21600	-28.24	20230703	11910	30.14	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
174	20240702	120632	57	100.00	KOSPI	화학	N	N	N	N	N	15530	-230	5	-1.46	342566390	22021	64.68	15620	15990	15400	20450	11040	15760	15556.29	1.70	-1451	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2206	22.06	0.55	12	0.16	704.00	28448.00	21800	20230626	-28.76	11910	20231027	30.39	21000	-26.05	20240604	12400	25.24	20240419	21600	-28.10	20230703	11910	30.39	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
175	20240702	110631	57	100.00	KOSPI	화학	N	N	N	N	N	15570	-190	5	-1.21	315009720	20246	59.46	15620	15990	15400	20450	11040	15760	15559.04	1.70	-1115	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2211	22.12	0.55	12	0.14	704.00	28448.00	21800	20230626	-28.58	11910	20231027	30.73	21000	-25.86	20240604	12400	25.56	20240419	21600	-27.92	20230703	11910	30.73	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
176	20240702	100631	57	100.00	KOSPI	화학	N	N	N	N	N	15480	-280	5	-1.78	260069620	16706	49.07	15620	15990	15400	20450	11040	15760	15567.36	1.70	-1986	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2199	21.99	0.54	12	0.12	704.00	28448.00	21800	20230626	-28.99	11910	20231027	29.97	21000	-26.29	20240604	12400	24.84	20240419	21600	-28.33	20230703	11910	29.97	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
177	20240702	090633	57	100.00	KOSPI	화학	N	N	N	N	N	15780	20	2	0.13	44441400	2829	8.31	15620	15990	15620	20450	11040	15760	15709.10	1.70	-89	16213	15986	15793	15566	15373	16100	15680	142	4690	1000	11660	10	1	14202975	2241	22.41	0.55	12	0.02	704.00	28448.00	21800	20230626	-27.61	11910	20231027	32.49	21000	-24.86	20240604	12400	27.26	20240419	21600	-26.94	20230703	11910	32.49	20231027	1.57	N	081000	1000	142 억	241805	N	N	67	N	N
178	20240701	160629	57	100.00	KOSPI	화학	N	N	N	N	N	15760	-50	5	-0.32	536247670	33951	102.52	15720	16020	15600	20550	11070	15810	15794.96	1.61	375	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2238	22.39	0.55	12	0.24	704.00	28448.00	21900	20230623	-28.04	11910	20231027	32.33	21000	-24.95	20240604	12400	27.10	20240419	21600	-27.04	20230703	11910	32.33	20231027	1.60	N	081000	1000	142 억	228159	N	N	67	N	N
179	20240701	150631	57	100.00	KOSPI	화학	N	N	N	N	N	15810	0	3	0.00	517101490	32736	98.85	15720	16020	15600	20550	11070	15810	15796.09	1.61	36	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2245	22.46	0.56	12	0.23	704.00	28448.00	21900	20230623	-27.81	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21600	-26.81	20230703	11910	32.75	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
180	20240701	140630	57	100.00	KOSPI	화학	N	N	N	N	N	15810	0	3	0.00	458514100	29018	87.62	15720	16020	15600	20550	11070	15810	15801.01	1.61	174	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2245	22.46	0.56	12	0.20	704.00	28448.00	21900	20230623	-27.81	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21600	-26.81	20230703	11910	32.75	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
181	20240701	130630	57	100.00	KOSPI	화학	N	N	N	N	N	15870	60	2	0.38	402711510	25485	76.95	15720	16020	15600	20550	11070	15810	15801.89	1.61	-150	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2254	22.54	0.56	12	0.18	704.00	28448.00	21900	20230623	-27.53	11910	20231027	33.25	21000	-24.43	20240604	12400	27.98	20240419	21600	-26.53	20230703	11910	33.25	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
182	20240701	120631	57	100.00	KOSPI	화학	N	N	N	N	N	15830	20	2	0.13	381452240	24143	72.90	15720	16020	15600	20550	11070	15810	15799.68	1.61	-35	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2248	22.49	0.56	12	0.17	704.00	28448.00	21900	20230623	-27.72	11910	20231027	32.91	21000	-24.62	20240604	12400	27.66	20240419	21600	-26.71	20230703	11910	32.91	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
183	20240701	110629	57	100.00	KOSPI	화학	N	N	N	N	N	15890	80	2	0.51	298046800	18911	57.10	15720	16000	15600	20550	11070	15810	15760.38	1.61	274	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2257	22.57	0.56	12	0.13	704.00	28448.00	21900	20230623	-27.44	11910	20231027	33.42	21000	-24.33	20240604	12400	28.15	20240419	21600	-26.44	20230703	11910	33.42	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
184	20240701	100628	57	100.00	KOSPI	화학	N	N	N	N	N	15650	-160	5	-1.01	201224960	12813	38.69	15720	15860	15600	20550	11070	15810	15704.38	1.61	1101	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2223	22.23	0.55	12	0.09	704.00	28448.00	21900	20230623	-28.54	11910	20231027	31.40	21000	-25.48	20240604	12400	26.21	20240419	21600	-27.55	20230703	11910	31.40	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N
185	20240701	090627	57	100.00	KOSPI	화학	N	N	N	N	N	15710	-100	5	-0.63	63617030	4041	12.20	15720	15860	15700	20550	11070	15810	15742.14	1.61	1364	16123	15966	15823	15666	15523	16045	15745	142	4740	1000	11690	10	1	14202975	2231	22.32	0.55	12	0.03	704.00	28448.00	21900	20230623	-28.26	11910	20231027	31.91	21000	-25.19	20240604	12400	26.69	20240419	21600	-27.27	20230703	11910	31.91	20231027	1.60	N	081000	1000	142 억	228159	N	N	13	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History