KissMeData/000860/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 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	160112	57	100.00	KOSPI	화학	N	N	N	N	N	27450	250	2	0.92	211270500	7773	86.59	27200	27550	26950	35350	19050	27200	27180.00	6.39	1821	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1784	10.80	0.29	12	0.12	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.72	N	000860	1000	65 억	415306	N	N	10	N	N
3	20240731	150112	57	100.00	KOSPI	화학	N	N	N	N	N	27500	300	2	1.10	191478250	7051	78.55	27200	27550	26950	35350	19050	27200	27156.16	6.39	1789	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1788	10.82	0.29	12	0.11	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
4	20240731	140112	57	100.00	KOSPI	화학	N	N	N	N	N	27400	200	2	0.74	169236600	6241	69.52	27200	27400	26950	35350	19050	27200	27116.86	6.39	1812	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1781	10.78	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
5	20240731	130112	57	100.00	KOSPI	화학	N	N	N	N	N	27300	100	2	0.37	138945800	5132	57.17	27200	27300	26950	35350	19050	27200	27074.32	6.39	1266	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1775	10.74	0.29	12	0.08	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
6	20240731	120112	57	100.00	KOSPI	화학	N	N	N	N	N	27000	-200	5	-0.74	53444000	1972	21.97	27200	27300	26950	35350	19050	27200	27101.27	6.39	-140	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1755	10.63	0.29	12	0.03	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
7	20240731	110112	57	100.00	KOSPI	화학	N	N	N	N	N	27150	-50	5	-0.18	44407600	1638	18.25	27200	27300	26950	35350	19050	27200	27110.70	6.39	-157	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1765	10.68	0.29	12	0.03	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
8	20240731	100112	57	100.00	KOSPI	화학	N	N	N	N	N	27250	50	2	0.18	37328000	1378	15.35	27200	27300	26950	35350	19050	27200	27088.29	6.39	-150	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1771	10.72	0.29	12	0.02	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
9	20240731	090112	57	100.00	KOSPI	화학	N	N	N	N	N	27200	0	3	0.00	163200	6	0.07	27200	27200	27200	35350	19050	27200	27200.00	6.39	1	28700	27950	27050	26300	25400	27500	25850	65	8150	1000	19580	50	1	6500000	1768	10.70	0.29	12	0.00	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.72	N	000860	1000	65 억	415306	N	N	59	N	N
10	20240730	160111	57	100.00	KOSPI	화학	N	N	N	N	N	27200	-450	5	-1.63	243944700	8963	101.85	27800	27800	26150	35900	19400	27650	27216.86	6.41	-856	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1768	10.70	0.29	12	0.14	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.71	N	000860	1000	65 억	416970	N	N	59	N	N
11	20240730	150112	57	100.00	KOSPI	화학	N	N	N	N	N	27100	-550	5	-1.99	209725050	7702	87.52	27800	27800	26150	35900	19400	27650	27229.95	6.41	-541	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1762	10.67	0.29	12	0.12	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
12	20240730	140112	57	100.00	KOSPI	화학	N	N	N	N	N	27150	-500	5	-1.81	184931650	6788	77.14	27800	27800	26150	35900	19400	27650	27243.91	6.41	-505	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1765	10.68	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
13	20240730	130112	57	100.00	KOSPI	화학	N	N	N	N	N	27150	-500	5	-1.81	163065350	5982	67.98	27800	27800	26150	35900	19400	27650	27259.34	6.41	-269	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1765	10.68	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
14	20240730	120112	57	100.00	KOSPI	화학	N	N	N	N	N	27200	-450	5	-1.63	156763950	5750	65.34	27800	27800	26150	35900	19400	27650	27263.30	6.41	-221	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1768	10.70	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
15	20240730	110112	57	100.00	KOSPI	화학	N	N	N	N	N	27300	-350	5	-1.27	102338850	3745	42.56	27800	27800	26150	35900	19400	27650	27326.80	6.41	-75	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1775	10.74	0.29	12	0.06	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
16	20240730	100112	57	100.00	KOSPI	화학	N	N	N	N	N	27250	-400	5	-1.45	73882800	2704	30.73	27800	27800	26150	35900	19400	27650	27323.52	6.41	-351	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1771	10.72	0.29	12	0.04	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.71	N	000860	1000	65 억	416970	N	N	0	N	N
17	20240730	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	-1500	5	-5.42	16525500	611	6.94	27800	27800	26150	35900	19400	27650	27046.64	6.41	-30	28050	27850	27550	27350	27050	27950	27450	65	8250	1000	19900	50	1	6500000	1700	10.29	0.28	12	0.01	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.71	N	000860	1000	65 억	416970	Y	N	0	N	N
18	20240729	160112	57	100.00	KOSPI	화학	N	N	N	N	N	27650	500	2	1.84	241379050	8780	99.84	27400	27750	27250	35250	19050	27150	27490.96	6.38	1303	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1797	10.88	0.29	12	0.14	2541.00	93917.00	30500	20240426	-9.34	18370	20240125	50.52	30500	-9.34	20240426	18370	50.52	20240125	30500	-9.34	20240426	18370	50.52	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
19	20240729	150111	57	100.00	KOSPI	화학	N	N	N	N	N	27650	500	2	1.84	224157050	8157	92.76	27400	27750	27250	35250	19050	27150	27480.33	6.38	1397	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1797	10.88	0.29	12	0.13	2541.00	93917.00	30500	20240426	-9.34	18370	20240125	50.52	30500	-9.34	20240426	18370	50.52	20240125	30500	-9.34	20240426	18370	50.52	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
20	20240729	140111	57	100.00	KOSPI	화학	N	N	N	N	N	27450	300	2	1.10	130261500	4761	54.14	27400	27600	27250	35250	19050	27150	27360.11	6.38	-128	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1784	10.80	0.29	12	0.07	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
21	20240729	130112	57	100.00	KOSPI	화학	N	N	N	N	N	27450	300	2	1.10	123350700	4509	51.27	27400	27600	27250	35250	19050	27150	27356.55	6.38	-121	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1784	10.80	0.29	12	0.07	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
22	20240729	120113	57	100.00	KOSPI	화학	N	N	N	N	N	27500	350	2	1.29	115171550	4210	47.87	27400	27600	27250	35250	19050	27150	27356.66	6.38	-178	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1788	10.82	0.29	12	0.06	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
23	20240729	110112	57	100.00	KOSPI	화학	N	N	N	N	N	27300	150	2	0.55	37526600	1374	15.62	27400	27400	27250	35250	19050	27150	27311.94	6.38	-251	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1775	10.74	0.29	12	0.02	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
24	20240729	100112	57	100.00	KOSPI	화학	N	N	N	N	N	27300	150	2	0.55	28678000	1050	11.94	27400	27400	27250	35250	19050	27150	27312.38	6.38	-124	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1775	10.74	0.29	12	0.02	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
25	20240729	090112	57	100.00	KOSPI	화학	N	N	N	N	N	27400	250	2	0.92	2767400	101	1.15	27400	27400	27400	35250	19050	27150	27400.00	6.38	-15	27750	27450	27000	26700	26250	27600	26850	65	8100	1000	19540	50	1	6500000	1781	10.78	0.29	12	0.00	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.76	N	000860	1000	65 억	414858	N	N	1	N	N
26	20240726	160111	57	100.00	KOSPI	화학	N	N	N	N	N	27150	250	2	0.93	236745950	8793	41.35	27000	27300	26550	34950	18850	26900	26924.29	6.38	-1102	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1765	10.68	0.29	12	0.14	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
27	20240726	150111	57	100.00	KOSPI	화학	N	N	N	N	N	27000	100	2	0.37	208667600	7757	36.48	27000	27300	26550	34950	18850	26900	26900.55	6.38	-816	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1755	10.63	0.29	12	0.12	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
28	20240726	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26900	0	3	0.00	203977950	7583	35.66	27000	27300	26550	34950	18850	26900	26899.37	6.38	-758	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1749	10.59	0.29	12	0.12	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
29	20240726	130112	57	100.00	KOSPI	화학	N	N	N	N	N	27200	300	2	1.12	168586200	6273	29.50	27000	27300	26550	34950	18850	26900	26874.89	6.38	-777	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1768	10.70	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
30	20240726	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26900	0	3	0.00	88375900	3305	15.54	27000	27000	26550	34950	18850	26900	26740.06	6.38	-276	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1749	10.59	0.29	12	0.05	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
31	20240726	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26800	-100	5	-0.37	77027950	2883	13.56	27000	27000	26550	34950	18850	26900	26717.98	6.38	-158	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1742	10.55	0.29	12	0.04	2541.00	93917.00	30500	20240426	-12.13	18370	20240125	45.89	30500	-12.13	20240426	18370	45.89	20240125	30500	-12.13	20240426	18370	45.89	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
32	20240726	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26700	-200	5	-0.74	67630800	2530	11.90	27000	27000	26600	34950	18850	26900	26731.54	6.38	-149	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
33	20240726	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26950	50	2	0.19	12059650	447	2.10	27000	27000	26900	34950	18850	26900	26979.08	6.38	-196	28400	27650	26900	26150	25400	27275	25775	65	8050	1000	19360	50	1	6500000	1752	10.61	0.29	12	0.01	2541.00	93917.00	30500	20240426	-11.64	18370	20240125	46.71	30500	-11.64	20240426	18370	46.71	20240125	30500	-11.64	20240426	18370	46.71	20240125	0.66	N	000860	1000	65 억	414549	N	N	1	N	N
34	20240725	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26900	-300	5	-1.10	566387600	21265	130.25	27650	27650	26150	35350	19050	27200	26634.73	6.40	-1907	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1749	10.59	0.29	12	0.33	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.66	N	000860	1000	65 억	415906	N	N	1	N	N
35	20240725	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26900	-300	5	-1.10	529128550	19877	121.75	27650	27650	26150	35350	19050	27200	26620.14	6.40	-1464	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1749	10.59	0.29	12	0.31	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
36	20240725	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-600	5	-2.21	498388100	18732	114.74	27650	27650	26150	35350	19050	27200	26606.24	6.40	-988	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1729	10.47	0.28	12	0.29	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
37	20240725	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-700	5	-2.57	484196050	18197	111.46	27650	27650	26150	35350	19050	27200	26608.56	6.40	-545	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1723	10.43	0.28	12	0.28	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
38	20240725	120111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-700	5	-2.57	425843900	15982	97.89	27650	27650	26150	35350	19050	27200	26645.22	6.40	-628	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1723	10.43	0.28	12	0.25	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
39	20240725	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26550	-650	5	-2.39	412047150	15462	94.71	27650	27650	26150	35350	19050	27200	26649.02	6.40	-499	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1726	10.45	0.28	12	0.24	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
40	20240725	100111	57	100.00	KOSPI	화학	N	N	N	N	N	26650	-550	5	-2.02	401583800	15067	92.29	27650	27650	26150	35350	19050	27200	26653.20	6.40	-251	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1732	10.49	0.28	12	0.23	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
41	20240725	090112	57	100.00	KOSPI	화학	N	N	N	N	N	27500	300	2	1.10	23815400	864	5.29	27650	27650	27400	35350	19050	27200	27564.12	6.40	-118	28066	27632	26766	26332	25466	27850	26550	65	8150	1000	19580	50	1	6500000	1788	10.82	0.29	12	0.01	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.66	N	000860	1000	65 억	415906	N	N	2	N	N
42	20240724	160111	57	100.00	KOSPI	화학	N	N	N	N	N	27200	1000	2	3.82	349649700	13174	266.03	26500	27200	25900	34050	18350	26200	26540.39	6.44	-1475	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1768	10.70	0.29	12	0.20	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
43	20240724	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-250	5	-0.95	73768800	2835	57.25	26500	26500	25900	34050	18350	26200	26020.74	6.44	-395	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1687	10.21	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
44	20240724	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-200	5	-0.76	68936700	2649	53.49	26500	26500	25900	34050	18350	26200	26023.67	6.44	-379	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1690	10.23	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
45	20240724	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-150	5	-0.57	65141650	2503	50.55	26500	26500	25900	34050	18350	26200	26025.43	6.44	-302	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1693	10.25	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
46	20240724	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	-50	5	-0.19	52459150	2016	40.71	26500	26500	25900	34050	18350	26200	26021.40	6.44	-295	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1700	10.29	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
47	20240724	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26200	0	3	0.00	42333450	1629	32.90	26500	26500	25900	34050	18350	26200	25987.38	6.44	-183	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1703	10.31	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
48	20240724	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-250	5	-0.95	37831250	1456	29.40	26500	26500	25900	34050	18350	26200	25983.00	6.44	-143	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1687	10.21	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
49	20240724	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26150	-50	5	-0.19	2173950	83	1.68	26500	26500	26150	34050	18350	26200	26192.17	6.44	-1	26866	26532	26366	26032	25866	26450	25950	65	7850	1000	18860	50	1	6500000	1700	10.29	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.61	N	000860	1000	65 억	418661	N	N	2	N	N
50	20240723	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-300	5	-1.13	130529100	4952	61.58	26700	26700	26200	34450	18550	26500	26358.90	6.46	-1318	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1703	10.31	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.62	N	000860	1000	65 억	419986	N	N	2	N	N
51	20240723	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-100	5	-0.38	101628700	3851	47.89	26700	26700	26200	34450	18550	26500	26390.21	6.46	-1176	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1716	10.39	0.28	12	0.06	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
52	20240723	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-50	5	-0.19	97568550	3697	45.98	26700	26700	26200	34450	18550	26500	26391.28	6.46	-1177	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1719	10.41	0.28	12	0.06	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
53	20240723	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-100	5	-0.38	83846550	3177	39.51	26700	26700	26200	34450	18550	26500	26391.74	6.46	-1166	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1716	10.39	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
54	20240723	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26500	0	3	0.00	80677800	3057	38.02	26700	26700	26200	34450	18550	26500	26391.17	6.46	-1146	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1723	10.43	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
55	20240723	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26300	-200	5	-0.75	52139800	1975	24.56	26700	26700	26200	34450	18550	26500	26399.90	6.46	-1144	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1710	10.35	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
56	20240723	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-50	5	-0.19	20727550	781	9.71	26700	26700	26450	34450	18550	26500	26539.76	6.46	-477	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1719	10.41	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
57	20240723	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	0	3	0.00	878700	33	0.41	26700	26700	26500	34450	18550	26500	26627.27	6.46	-16	27066	26782	26566	26282	26066	26675	26175	65	7950	1000	19080	50	1	6500000	1723	10.43	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.62	N	000860	1000	65 억	419986	N	N	0	N	N
58	20240722	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-100	5	-0.38	213777950	8041	88.88	26650	26850	26350	34550	18650	26600	26585.99	6.49	-1701	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1723	10.43	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
59	20240722	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26350	-250	5	-0.94	200281600	7531	83.24	26650	26850	26350	34550	18650	26600	26594.29	6.49	-1514	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1713	10.37	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
60	20240722	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-150	5	-0.56	191649800	7204	79.63	26650	26850	26400	34550	18650	26600	26603.25	6.49	-1394	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1719	10.41	0.28	12	0.11	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
61	20240722	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-150	5	-0.56	175225150	6582	72.75	26650	26850	26400	34550	18650	26600	26621.87	6.49	-1269	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1719	10.41	0.28	12	0.10	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
62	20240722	120111	57	100.00	KOSPI	화학	N	N	N	N	N	26550	-50	5	-0.19	161802500	6075	67.15	26650	26850	26400	34550	18650	26600	26634.16	6.49	-970	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1726	10.45	0.28	12	0.09	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
63	20240722	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-100	5	-0.38	122297600	4582	50.65	26650	26850	26500	34550	18650	26600	26690.88	6.49	-755	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1723	10.43	0.28	12	0.07	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
64	20240722	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26650	50	2	0.19	97002250	3631	40.13	26650	26850	26550	34550	18650	26600	26715.02	6.49	-82	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1732	10.49	0.28	12	0.06	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
65	20240722	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26600	0	3	0.00	14542850	546	6.04	26650	26650	26600	34550	18650	26600	26635.26	6.49	-302	27033	26816	26533	26316	26033	26850	26350	65	7950	1000	19150	50	1	6500000	1729	10.47	0.28	12	0.01	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.62	N	000860	1000	65 억	421912	N	N	0	N	N
66	20240719	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26600	-50	5	-0.19	239462400	9022	47.11	26600	26750	26250	34600	18700	26650	26542.05	6.54	-2603	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1729	10.47	0.28	12	0.14	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
67	20240719	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-200	5	-0.75	213281300	8036	41.96	26600	26750	26250	34600	18700	26650	26540.73	6.54	-2225	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1719	10.41	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
68	20240719	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26250	-400	5	-1.50	204664450	7709	40.26	26600	26750	26250	34600	18700	26650	26548.77	6.54	-1976	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1706	10.33	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
69	20240719	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26550	-100	5	-0.38	155520650	5846	30.53	26600	26750	26400	34600	18700	26650	26602.92	6.54	-1440	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1726	10.45	0.28	12	0.09	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
70	20240719	120110	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-200	5	-0.75	148972300	5599	29.24	26600	26750	26400	34600	18700	26650	26606.95	6.54	-1364	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1719	10.41	0.28	12	0.09	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
71	20240719	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26550	-100	5	-0.38	124591400	4680	24.44	26600	26750	26400	34600	18700	26650	26622.09	6.54	-919	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1726	10.45	0.28	12	0.07	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
72	20240719	100109	57	100.00	KOSPI	화학	N	N	N	N	N	26650	0	3	0.00	89894950	3374	17.62	26600	26750	26400	34600	18700	26650	26643.44	6.54	-355	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1732	10.49	0.28	12	0.05	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
73	20240719	090114	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-150	5	-0.56	7389400	278	1.45	26600	26600	26500	34600	18700	26650	26580.58	6.54	-142	27283	26966	26433	26116	25583	26700	25850	65	7950	1000	19180	50	1	6500000	1723	10.43	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.63	N	000860	1000	65 억	424872	N	N	1	N	N
74	20240718	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26650	0	3	0.00	478991800	18150	287.14	26750	26750	25900	34600	18700	26650	26390.73	6.55	-1209	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1732	10.49	0.28	12	0.28	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.60	N	000860	1000	65 억	425879	N	N	1	N	N
75	20240718	150111	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-200	5	-0.75	178056750	6795	107.50	26750	26750	25900	34600	18700	26650	26204.08	6.55	-1248	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1719	10.41	0.28	12	0.10	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
76	20240718	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-450	5	-1.69	165102900	6301	99.68	26750	26750	25900	34600	18700	26650	26202.65	6.55	-1244	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1703	10.31	0.28	12	0.10	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
77	20240718	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-450	5	-1.69	144186700	5500	87.01	26750	26750	25900	34600	18700	26650	26215.76	6.55	-1515	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1703	10.31	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
78	20240718	120111	57	100.00	KOSPI	화학	N	N	N	N	N	26000	-650	5	-2.44	130125900	4963	78.52	26750	26750	25900	34600	18700	26650	26219.20	6.55	-1486	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1690	10.23	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
79	20240718	110111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-600	5	-2.25	71741250	2721	43.05	26750	26750	26050	34600	18700	26650	26365.77	6.55	-1244	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1693	10.25	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
80	20240718	100111	57	100.00	KOSPI	화학	N	N	N	N	N	26150	-500	5	-1.88	64016050	2426	38.38	26750	26750	26100	34600	18700	26650	26387.49	6.55	-1164	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1700	10.29	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
81	20240718	090113	57	100.00	KOSPI	화학	N	N	N	N	N	26300	-350	5	-1.31	6332950	239	3.78	26750	26750	26300	34600	18700	26650	26497.70	6.55	-100	27150	26900	26450	26200	25750	27025	26325	65	7950	1000	19180	50	1	6500000	1710	10.35	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.60	N	000860	1000	65 억	425879	N	N	3	N	N
82	20240717	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26650	150	2	0.57	166559100	6289	81.25	26600	26700	26000	34450	18550	26500	26484.12	6.58	-1716	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1732	10.49	0.28	12	0.10	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
83	20240717	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26350	-150	5	-0.57	96335400	3650	47.16	26600	26700	26000	34450	18550	26500	26393.26	6.58	-1020	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1713	10.37	0.28	12	0.06	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
84	20240717	140112	57	100.00	KOSPI	화학	N	N	N	N	N	26500	0	3	0.00	67588400	2558	33.05	26600	26700	26000	34450	18550	26500	26422.36	6.58	-873	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1723	10.43	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
85	20240717	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-100	5	-0.38	60650800	2296	29.66	26600	26700	26000	34450	18550	26500	26415.85	6.58	-711	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1716	10.39	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
86	20240717	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26250	-250	5	-0.94	54455500	2061	26.63	26600	26700	26000	34450	18550	26500	26421.88	6.58	-636	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1706	10.33	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
87	20240717	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26250	-250	5	-0.94	47052500	1779	22.98	26600	26700	26000	34450	18550	26500	26448.85	6.58	-626	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1706	10.33	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
88	20240717	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26350	-150	5	-0.57	39004800	1472	19.02	26600	26700	26000	34450	18550	26500	26497.83	6.58	-586	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1713	10.37	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
89	20240717	090110	57	100.00	KOSPI	화학	N	N	N	N	N	26100	-400	5	-1.51	3547900	134	1.73	26600	26600	26100	34450	18550	26500	26476.87	6.58	-33	27500	27000	26500	26000	25500	26750	25750	65	7950	1000	19080	50	1	6500000	1697	10.27	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.70	N	000860	1000	65 억	427726	N	N	3	N	N
90	20240716	160112	57	100.00	KOSPI	화학	N	N	N	N	N	26500	-150	5	-0.56	204494600	7740	19.37	27000	27000	26000	34600	18700	26650	26420.49	6.62	-2115	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1723	10.43	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.71	N	000860	1000	65 억	430017	N	N	3	N	N
91	20240716	150112	57	100.00	KOSPI	화학	N	N	N	N	N	26050	-600	5	-2.25	168077750	6354	15.90	27000	27000	26000	34600	18700	26650	26452.27	6.62	-1346	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1693	10.25	0.28	12	0.10	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
92	20240716	140113	57	100.00	KOSPI	화학	N	N	N	N	N	26100	-550	5	-2.06	154300250	5825	14.57	27000	27000	26100	34600	18700	26650	26489.31	6.62	-1277	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1697	10.27	0.28	12	0.09	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
93	20240716	130112	57	100.00	KOSPI	화학	N	N	N	N	N	26200	-450	5	-1.69	135831050	5118	12.81	27000	27000	26150	34600	18700	26650	26539.87	6.62	-1236	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1703	10.31	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
94	20240716	120113	57	100.00	KOSPI	화학	N	N	N	N	N	26400	-250	5	-0.94	127661350	4807	12.03	27000	27000	26150	34600	18700	26650	26557.39	6.62	-1203	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1716	10.39	0.28	12	0.07	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
95	20240716	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26450	-200	5	-0.75	88307400	3315	8.29	27000	27000	26350	34600	18700	26650	26638.73	6.62	-738	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1719	10.41	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
96	20240716	100112	57	100.00	KOSPI	화학	N	N	N	N	N	26700	50	2	0.19	65979500	2473	6.19	27000	27000	26500	34600	18700	26650	26679.94	6.62	-598	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
97	20240716	090112	57	100.00	KOSPI	화학	N	N	N	N	N	26850	200	2	0.75	12626100	469	1.17	27000	27000	26700	34600	18700	26650	26921.32	6.62	-85	27783	27216	26083	25516	24383	27500	25800	65	7950	1000	19180	50	1	6500000	1745	10.57	0.29	12	0.01	2541.00	93917.00	30500	20240426	-11.97	18370	20240125	46.16	30500	-11.97	20240426	18370	46.16	20240125	30500	-11.97	20240426	18370	46.16	20240125	0.71	N	000860	1000	65 억	430017	N	N	2	N	N
98	20240715	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26650	1300	2	5.13	1048023200	39958	913.95	25450	26650	24950	32950	17750	25350	26227.78	6.61	-803	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1732	10.49	0.28	12	0.61	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
99	20240715	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25850	500	2	1.97	440807500	16928	387.19	25450	26550	24950	32950	17750	25350	26040.14	6.61	4809	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1680	10.17	0.28	12	0.26	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
100	20240715	140111	57	100.00	KOSPI	화학	N	N	N	N	N	26100	750	2	2.96	353122800	13526	309.38	25450	26550	24950	32950	17750	25350	26106.96	6.61	3656	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1697	10.27	0.28	12	0.21	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
101	20240715	130111	57	100.00	KOSPI	화학	N	N	N	N	N	26200	850	2	3.35	254292700	9772	223.51	25450	26400	24950	32950	17750	25350	26022.58	6.61	2242	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1703	10.31	0.28	12	0.15	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
102	20240715	120112	57	100.00	KOSPI	화학	N	N	N	N	N	26250	900	2	3.55	228012600	8766	200.50	25450	26400	24950	32950	17750	25350	26011.02	6.61	2030	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1706	10.33	0.28	12	0.13	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
103	20240715	110112	57	100.00	KOSPI	화학	N	N	N	N	N	26000	650	2	2.56	119709900	4630	105.90	25450	26200	24950	32950	17750	25350	25855.27	6.61	1222	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1690	10.23	0.28	12	0.07	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
104	20240715	100112	57	100.00	KOSPI	화학	N	N	N	N	N	25950	600	2	2.37	85222100	3303	75.55	25450	26200	24950	32950	17750	25350	25801.42	6.61	1034	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1687	10.21	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
105	20240715	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	0	3	0.00	3942700	155	3.55	25450	25450	25350	32950	17750	25350	25436.77	6.61	-35	25683	25516	25183	25016	24683	25600	25100	65	7600	1000	18250	50	1	6500000	1648	9.98	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.67	N	000860	1000	65 억	429459	N	N	2	N	N
106	20240712	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25350	250	2	1.00	109334700	4362	53.79	25300	25350	24850	32600	17600	25100	25065.27	6.62	-967	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1648	9.98	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.67	N	000860	1000	65 억	430298	N	N	2	N	N
107	20240712	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	100	2	0.40	97265200	3885	47.90	25300	25350	24850	32600	17600	25100	25036.09	6.62	-785	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1638	9.92	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
108	20240712	140112	57	100.00	KOSPI	화학	N	N	N	N	N	25050	-50	5	-0.20	77045100	3080	37.98	25300	25350	24850	32600	17600	25100	25014.64	6.62	-386	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1628	9.86	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
109	20240712	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25050	-50	5	-0.20	74076500	2961	36.51	25300	25350	24850	32600	17600	25100	25017.39	6.62	-284	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1628	9.86	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
110	20240712	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25050	-50	5	-0.20	73151450	2924	36.05	25300	25350	24850	32600	17600	25100	25017.60	6.62	-247	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1628	9.86	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
111	20240712	110111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-200	5	-0.80	58519350	2337	28.82	25300	25350	24900	32600	17600	25100	25040.37	6.62	-467	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1619	9.80	0.27	12	0.04	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
112	20240712	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25350	250	2	1.00	11652000	461	5.68	25300	25350	25000	32600	17600	25100	25275.49	6.62	-267	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1648	9.98	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
113	20240712	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25300	200	2	0.80	2530000	100	1.23	25300	25300	25300	32600	17600	25100	25300.00	6.62	-3	25633	25366	25083	24816	24533	25225	24675	65	7500	1000	18070	50	1	6500000	1645	9.96	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.67	N	000860	1000	65 억	430298	N	N	34	N	N
114	20240711	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-250	5	-0.99	201959850	8096	81.00	25350	25350	24800	32950	17750	25350	24945.63	6.66	-1417	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1632	9.88	0.27	12	0.12	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.67	N	000860	1000	65 억	432921	N	N	34	N	N
115	20240711	150111	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-450	5	-1.78	128105050	5125	51.28	25350	25350	24850	32950	17750	25350	24996.11	6.66	-1212	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1619	9.80	0.27	12	0.08	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
116	20240711	140112	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-400	5	-1.58	86848050	3467	34.69	25350	25350	24950	32950	17750	25350	25049.91	6.66	-1152	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1622	9.82	0.27	12	0.05	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
117	20240711	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-350	5	-1.38	52219100	2083	20.84	25350	25350	25000	32950	17750	25350	25069.18	6.66	-361	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1625	9.84	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
118	20240711	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-350	5	-1.38	41228100	1644	16.45	25350	25350	25000	32950	17750	25350	25077.92	6.66	-230	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1625	9.84	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
119	20240711	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25050	-300	5	-1.18	32337000	1289	12.90	25350	25350	25050	32950	17750	25350	25086.89	6.66	-106	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1628	9.86	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
120	20240711	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	-150	5	-0.59	5476100	217	2.17	25350	25350	25100	32950	17750	25350	25235.48	6.66	-101	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1638	9.92	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
121	20240711	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	0	3	0.00	1191450	47	0.47	25350	25350	25350	32950	17750	25350	25350.00	6.66	-11	25683	25516	25233	25066	24783	25575	25125	65	7600	1000	18250	50	1	6500000	1648	9.98	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.67	N	000860	1000	65 억	432921	N	N	6	N	N
122	20240710	160112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	400	2	1.60	250911800	9985	109.54	25350	25400	24950	32400	17500	24950	25128.54	6.58	4258	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1648	9.98	0.27	12	0.15	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.69	N	000860	1000	65 억	427588	N	N	6	N	N
123	20240710	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	200	2	0.80	237275800	9447	103.64	25350	25400	24950	32400	17500	24950	25116.52	6.58	4332	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1635	9.90	0.27	12	0.15	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
124	20240710	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25250	300	2	1.20	207623150	8269	90.72	25350	25400	24950	32400	17500	24950	25108.62	6.58	4207	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1641	9.94	0.27	12	0.13	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
125	20240710	130112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	450	2	1.80	205346750	8179	89.73	25350	25400	24950	32400	17500	24950	25106.58	6.58	4143	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1651	10.00	0.27	12	0.13	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
126	20240710	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	200	2	0.80	202864000	8081	88.66	25350	25400	24950	32400	17500	24950	25103.82	6.58	4125	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1635	9.90	0.27	12	0.12	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
127	20240710	110112	57	100.00	KOSPI	화학	N	N	N	N	N	25200	250	2	1.00	110260100	4402	48.29	25350	25350	24950	32400	17500	24950	25047.73	6.58	3065	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1638	9.92	0.27	12	0.07	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
128	20240710	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	150	2	0.60	18241250	726	7.96	25350	25350	25000	32400	17500	24950	25125.69	6.58	-77	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1632	9.88	0.27	12	0.01	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
129	20240710	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25350	400	2	1.60	304200	12	0.13	25350	25350	25350	32400	17500	24950	25350.00	6.58	0	25683	25316	25133	24766	24583	25225	24675	65	7450	1000	17960	50	1	6500000	1648	9.98	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.69	N	000860	1000	65 억	427588	N	N	3	N	N
130	20240709	160111	57	100.00	KOSPI	화학	N	N	N	N	N	24950	-100	5	-0.40	228478050	9114	144.37	25500	25500	24950	32550	17550	25050	25068.94	6.56	1079	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1622	9.82	0.27	12	0.14	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.71	N	000860	1000	65 억	426698	N	N	3	N	N
131	20240709	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25200	150	2	0.60	194323450	7748	122.73	25500	25500	25000	32550	17550	25050	25080.47	6.56	493	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1638	9.92	0.27	12	0.12	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
132	20240709	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25050	0	3	0.00	182606750	7283	115.37	25500	25500	25000	32550	17550	25050	25073.01	6.56	477	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1628	9.86	0.27	12	0.11	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
133	20240709	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	50	2	0.20	82193700	3275	51.88	25500	25500	25000	32550	17550	25050	25097.31	6.56	483	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1632	9.88	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
134	20240709	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25250	200	2	0.80	81388000	3243	51.37	25500	25500	25000	32550	17550	25050	25096.52	6.56	488	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1641	9.94	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
135	20240709	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	150	2	0.60	75841500	3023	47.89	25500	25500	25000	32550	17550	25050	25088.16	6.56	334	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1638	9.92	0.27	12	0.05	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
136	20240709	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	50	2	0.20	57712050	2305	36.51	25500	25500	25000	32550	17550	25050	25037.77	6.56	-291	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1632	9.88	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
137	20240709	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25500	450	2	1.80	76500	3	0.05	25500	25500	25500	32550	17550	25050	25500.00	6.56	3	26116	25582	25216	24682	24316	25850	24950	65	7500	1000	18030	50	1	6500000	1658	10.04	0.27	12	0.00	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.71	N	000860	1000	65 억	426698	N	N	8	N	N
138	20240708	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25050	50	2	0.20	159310850	6275	107.71	25000	25750	24850	32500	17500	25000	25388.61	6.55	100	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1628	9.86	0.27	12	0.10	2541.00	93917.00	30500	20240426	-17.87	18370	20240125	36.36	30500	-17.87	20240426	18370	36.36	20240125	30500	-17.87	20240426	18370	36.36	20240125	0.71	N	000860	1000	65 억	425844	N	N	8	N	N
139	20240708	150112	57	100.00	KOSPI	화학	N	N	N	N	N	25150	150	2	0.60	153019600	6024	103.40	25000	25750	24850	32500	17500	25000	25401.66	6.55	100	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1635	9.90	0.27	12	0.09	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
140	20240708	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	100	2	0.40	145430100	5724	98.25	25000	25750	24850	32500	17500	25000	25407.08	6.55	307	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1632	9.88	0.27	12	0.09	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
141	20240708	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25400	400	2	1.60	141605100	5572	95.64	25000	25750	24850	32500	17500	25000	25413.69	6.55	342	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1651	10.00	0.27	12	0.09	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
142	20240708	120112	57	100.00	KOSPI	화학	N	N	N	N	N	25400	400	2	1.60	135452000	5330	91.49	25000	25750	24850	32500	17500	25000	25413.13	6.55	294	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1651	10.00	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
143	20240708	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	450	2	1.80	128417350	5052	86.71	25000	25750	24850	32500	17500	25000	25419.11	6.55	282	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1654	10.02	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
144	20240708	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25350	350	2	1.40	119741300	4710	80.84	25000	25750	24850	32500	17500	25000	25422.78	6.55	475	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1648	9.98	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
145	20240708	090112	57	100.00	KOSPI	화학	N	N	N	N	N	25300	300	2	1.20	572150	23	0.39	25000	25300	24850	32500	17500	25000	24876.09	6.55	-21	25566	25282	25066	24782	24566	25175	24675	65	7500	1000	18000	50	1	6500000	1645	9.96	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.71	N	000860	1000	65 억	425844	N	N	18	N	N
146	20240705	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25000	-300	5	-1.19	146019750	5826	121.58	25250	25350	24850	32850	17750	25300	25063.30	6.56	-739	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1625	9.84	0.27	12	0.09	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.71	N	000860	1000	65 억	426321	N	N	18	N	N
147	20240705	150112	57	100.00	KOSPI	화학	N	N	N	N	N	24900	-400	5	-1.58	121698700	4853	101.27	25250	25350	24850	32850	17750	25300	25076.82	6.56	-627	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1619	9.80	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
148	20240705	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25250	-50	5	-0.20	67695300	2695	56.24	25250	25350	25000	32850	17750	25300	25118.58	6.56	-455	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1641	9.94	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
149	20240705	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25200	-100	5	-0.40	64695750	2576	53.76	25250	25350	25000	32850	17750	25300	25114.52	6.56	-366	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1638	9.92	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
150	20240705	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-200	5	-0.79	59712950	2379	49.65	25250	25300	25000	32850	17750	25300	25099.68	6.56	-313	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1632	9.88	0.27	12	0.04	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
151	20240705	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25150	-150	5	-0.59	56291200	2243	46.81	25250	25300	25000	32850	17750	25300	25096.03	6.56	-224	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1635	9.90	0.27	12	0.03	2541.00	93917.00	30500	20240426	-17.54	18370	20240125	36.91	30500	-17.54	20240426	18370	36.91	20240125	30500	-17.54	20240426	18370	36.91	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
152	20240705	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25100	-200	5	-0.79	40276050	1606	33.51	25250	25300	25000	32850	17750	25300	25077.93	6.56	-166	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1632	9.88	0.27	12	0.02	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
153	20240705	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25300	0	3	0.00	1138000	45	0.94	25250	25300	25250	32850	17750	25300	25287.80	6.56	-10	25933	25616	25433	25116	24933	25525	25025	65	7550	1000	18210	50	1	6500000	1645	9.96	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.71	N	000860	1000	65 억	426321	N	N	7	N	N
154	20240704	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-400	5	-1.56	121592500	4789	95.99	25700	25750	25250	33400	18000	25700	25390.03	6.57	-727	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1645	9.96	0.27	12	0.07	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.69	N	000860	1000	65 억	426921	N	N	7	N	N
155	20240704	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25300	-400	5	-1.56	98976600	3895	78.07	25700	25750	25300	33400	18000	25700	25411.19	6.57	-359	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1645	9.96	0.27	12	0.06	2541.00	93917.00	30500	20240426	-17.05	18370	20240125	37.72	30500	-17.05	20240426	18370	37.72	20240125	30500	-17.05	20240426	18370	37.72	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
156	20240704	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25350	-350	5	-1.36	81367300	3199	64.12	25700	25750	25300	33400	18000	25700	25435.23	6.57	-302	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1648	9.98	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
157	20240704	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-250	5	-0.97	72170850	2836	56.85	25700	25750	25300	33400	18000	25700	25448.11	6.57	-207	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1654	10.02	0.27	12	0.04	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
158	20240704	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-250	5	-0.97	39298000	1542	30.91	25700	25750	25400	33400	18000	25700	25485.08	6.57	-68	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1654	10.02	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
159	20240704	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-300	5	-1.17	37669200	1478	29.63	25700	25750	25400	33400	18000	25700	25486.60	6.57	-4	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1651	10.00	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
160	20240704	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25500	-200	5	-0.78	27460850	1077	21.59	25700	25750	25400	33400	18000	25700	25497.54	6.57	15	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1658	10.04	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
161	20240704	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25700	0	3	0.00	154200	6	0.12	25700	25700	25700	33400	18000	25700	25700.00	6.57	-2	26566	26132	25666	25232	24766	26350	25450	65	7700	1000	18500	50	1	6500000	1671	10.11	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.69	N	000860	1000	65 억	426921	N	N	3	N	N
162	20240703	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25700	-50	5	-0.19	126858300	4985	149.48	25400	26100	25200	33450	18050	25750	25448.00	6.57	-445	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1671	10.11	0.27	12	0.08	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.69	N	000860	1000	65 억	426922	N	N	3	N	N
163	20240703	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-350	5	-1.36	112132200	4410	132.23	25400	26100	25200	33450	18050	25750	25426.80	6.57	-48	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1651	10.00	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
164	20240703	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25400	-350	5	-1.36	99708200	3921	117.57	25400	26100	25200	33450	18050	25750	25429.28	6.57	-43	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1651	10.00	0.27	12	0.06	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
165	20240703	130110	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-300	5	-1.17	98590100	3877	116.25	25400	26100	25200	33450	18050	25750	25429.48	6.57	-12	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1654	10.02	0.27	12	0.06	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
166	20240703	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-300	5	-1.17	89682600	3527	105.76	25400	26100	25200	33450	18050	25750	25427.45	6.57	156	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1654	10.02	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
167	20240703	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-300	5	-1.17	79410650	3123	93.64	25400	26100	25200	33450	18050	25750	25427.68	6.57	189	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1654	10.02	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
168	20240703	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25450	-300	5	-1.17	74928500	2947	88.37	25400	26100	25200	33450	18050	25750	25425.35	6.57	145	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1654	10.02	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.56	18370	20240125	38.54	30500	-16.56	20240426	18370	38.54	20240125	30500	-16.56	20240426	18370	38.54	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
169	20240703	090111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	0	3	0.00	0	0	0.00	0	0	0	33450	18050	25750	0.00	6.57	0	26516	26132	25816	25432	25116	25975	25275	65	7700	1000	18540	50	1	6500000	1674	10.13	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.69	N	000860	1000	65 억	426922	N	N	5	N	N
170	20240702	160111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	85284750	3319	71.24	26200	26200	25500	33850	18250	26050	25695.92	6.58	-899	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억	427644	N	N	5	N	N
171	20240702	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	69628950	2711	58.19	26200	26200	25500	33850	18250	26050	25683.86	6.58	-741	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
172	20240702	140111	57	100.00	KOSPI	화학	N	N	N	N	N	25650	-400	5	-1.54	59951250	2334	50.10	26200	26200	25500	33850	18250	26050	25686.05	6.58	-639	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1667	10.09	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
173	20240702	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25700	-350	5	-1.34	51584300	2008	43.10	26200	26200	25500	33850	18250	26050	25689.39	6.58	-530	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1671	10.11	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
174	20240702	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	49787800	1938	41.60	26200	26200	25500	33850	18250	26050	25690.30	6.58	-510	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
175	20240702	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-300	5	-1.15	45454700	1769	37.97	26200	26200	25500	33850	18250	26050	25695.14	6.58	-481	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1674	10.13	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
176	20240702	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25550	-500	5	-1.92	40781250	1587	34.06	26200	26200	25500	33850	18250	26050	25697.07	6.58	-467	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1661	10.06	0.27	12	0.02	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
177	20240702	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26200	150	2	0.58	2776750	106	2.28	26200	26200	25800	33850	18250	26050	26195.75	6.58	-15	26883	26466	26033	25616	25183	26250	25400	65	7800	1000	18750	50	1	6500000	1703	10.31	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.68	N	000860	1000	65 억	427644	N	N	11	N	N
178	20240701	160111	57	100.00	KOSPI	화학	N	N	N	N	N	26050	50	2	0.19	120525600	4659	72.06	26100	26450	25600	33800	18200	26000	25869.38	6.58	-855	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1693	10.25	0.28	12	0.07	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.67	N	000860	1000	65 억	427764	N	N	11	N	N
179	20240701	150111	57	100.00	KOSPI	화학	N	N	N	N	N	25950	-50	5	-0.19	104049150	4025	62.26	26100	26450	25600	33800	18200	26000	25850.72	6.58	-555	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1687	10.21	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
180	20240701	140110	57	100.00	KOSPI	화학	N	N	N	N	N	25800	-200	5	-0.77	100487250	3887	60.12	26100	26450	25600	33800	18200	26000	25852.14	6.58	-587	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1677	10.15	0.27	12	0.06	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
181	20240701	130111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-250	5	-0.96	85541800	3308	51.17	26100	26450	25600	33800	18200	26000	25859.07	6.58	-763	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1674	10.13	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
182	20240701	120111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-250	5	-0.96	69825650	2698	41.73	26100	26450	25600	33800	18200	26000	25880.52	6.58	-700	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1674	10.13	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
183	20240701	110111	57	100.00	KOSPI	화학	N	N	N	N	N	25900	-100	5	-0.38	46872650	1809	27.98	26100	26450	25600	33800	18200	26000	25910.81	6.58	-734	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1684	10.19	0.28	12	0.03	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
184	20240701	100111	57	100.00	KOSPI	화학	N	N	N	N	N	25750	-250	5	-0.96	39921650	1539	23.81	26100	26450	25600	33800	18200	26000	25939.99	6.58	-752	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1674	10.13	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N
185	20240701	090111	57	100.00	KOSPI	화학	N	N	N	N	N	26100	100	2	0.38	2610000	100	1.55	26100	26100	26100	33800	18200	26000	26100.00	6.58	-100	26733	26366	26033	25666	25333	26200	25500	65	7800	1000	18720	50	1	6500000	1697	10.27	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.67	N	000860	1000	65 억	427764	N	N	4	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History