KissMeData/024070/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160352	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2205	-5	5	-0.23	109866195	49567	13.49	2215	2260	2180	2870	1550	2210	2216.66	0.97	1797	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	338	-71.13	0.30	12	0.32	-31.00	7237.00	2920	20230728	-24.49	2180	20240731	1.15	2700	-18.33	20240131	2180	1.15	20240731	2900	-23.97	20230803	2180	1.15	20240731	0.13	N	024070	500	76 억	149102	N	N	17	N	N
3	20240731	150353	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2215	5	2	0.23	107161815	48341	13.16	2215	2260	2180	2870	1550	2210	2216.79	0.97	2022	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	339	-71.45	0.31	12	0.32	-31.00	7237.00	2920	20230728	-24.14	2180	20240731	1.61	2700	-17.96	20240131	2180	1.61	20240731	2900	-23.62	20230803	2180	1.61	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
4	20240731	140355	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2220	10	2	0.45	96815410	43663	11.89	2215	2260	2180	2870	1550	2210	2217.33	0.97	2479	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	340	-71.61	0.31	12	0.28	-31.00	7237.00	2920	20230728	-23.97	2180	20240731	1.83	2700	-17.78	20240131	2180	1.83	20240731	2900	-23.45	20230803	2180	1.83	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
5	20240731	130354	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2205	-5	5	-0.23	93331260	42081	11.46	2215	2260	2180	2870	1550	2210	2217.90	0.97	2459	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	338	-71.13	0.30	12	0.27	-31.00	7237.00	2920	20230728	-24.49	2180	20240731	1.15	2700	-18.33	20240131	2180	1.15	20240731	2900	-23.97	20230803	2180	1.15	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
6	20240731	120356	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2205	-5	5	-0.23	92916230	41894	11.41	2215	2260	2180	2870	1550	2210	2217.89	0.97	2301	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	338	-71.13	0.30	12	0.27	-31.00	7237.00	2920	20230728	-24.49	2180	20240731	1.15	2700	-18.33	20240131	2180	1.15	20240731	2900	-23.97	20230803	2180	1.15	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
7	20240731	110354	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2220	10	2	0.45	80239140	36186	9.85	2215	2260	2180	2870	1550	2210	2217.41	0.97	2225	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	340	-71.61	0.31	12	0.24	-31.00	7237.00	2920	20230728	-23.97	2180	20240731	1.83	2700	-17.78	20240131	2180	1.83	20240731	2900	-23.45	20230803	2180	1.83	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
8	20240731	100354	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2200	-10	5	-0.45	57920265	26146	7.12	2215	2255	2180	2870	1550	2210	2215.26	0.97	-101	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	337	-70.97	0.30	12	0.17	-31.00	7237.00	2920	20230728	-24.66	2180	20240731	0.92	2700	-18.52	20240131	2180	0.92	20240731	2900	-24.14	20230803	2180	0.92	20240731	0.13	N	024070	500	76 억	149102	N	N	101	N	N
9	20240731	090349	57	100.00	KOSPI		화학	N	N	N	N	N	2215	5	2	0.23	1331215	601	0.16	2215	2215	2215	2870	1550	2210	2215.00	0.97	-83	2730	2470	2325	2065	1920	2397	1992	77	660	500	1540	5	1	15326438	339	-71.45	0.31	12	0.00	-31.00	7237.00	2920	20230728	-24.14	2180	20240730	1.61	2700	-17.96	20240131	2180	1.61	20240730	2900	-23.62	20230803	2180	1.61	20240730	0.13	N	024070	500	76 억	149102	N	N	101	N	N
10	20240730	160343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2210	-40	5	-1.78	871130690	367317	1767.31	2250	2585	2180	2925	1575	2250	2374.29	0.98	-1951	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	339	-71.29	0.31	12	2.40	-31.00	7237.00	2920	20230728	-24.32	2180	20240730	1.38	2700	-18.15	20240131	2180	1.38	20240730	2900	-23.79	20230803	2180	1.38	20240730	0.13	N	024070	500	76 억	150963	N	N	101	N	N
11	20240730	150349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2240	-10	5	-0.44	849468690	357523	1720.18	2250	2585	2180	2925	1575	2250	2375.98	0.98	-471	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	343	-72.26	0.31	12	2.33	-31.00	7237.00	2920	20230728	-23.29	2180	20240730	2.75	2700	-17.04	20240131	2180	2.75	20240730	2900	-22.76	20230803	2180	2.75	20240730	0.13	N	024070	500	76 억	150963	N	N	0	N	N
12	20240730	140345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2220	-30	5	-1.33	795382940	333302	1603.65	2250	2585	2180	2925	1575	2250	2386.37	0.98	609	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	340	-71.61	0.31	12	2.17	-31.00	7237.00	2920	20230728	-23.97	2180	20240730	1.83	2700	-17.78	20240131	2180	1.83	20240730	2900	-23.45	20230803	2180	1.83	20240730	0.13	N	024070	500	76 억	150963	N	N	0	N	N
13	20240730	130349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2235	-15	5	-0.67	773836815	323611	1557.02	2250	2585	2180	2925	1575	2250	2391.26	0.98	372	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	343	-72.10	0.31	12	2.11	-31.00	7237.00	2920	20230728	-23.46	2180	20240730	2.52	2700	-17.22	20240131	2180	2.52	20240730	2900	-22.93	20230803	2180	2.52	20240730	0.13	N	024070	500	76 억	150963	N	N	0	N	N
14	20240730	120348	57	100.00	KOSPI		화학	N	N	N	N	N	2375	125	2	5.56	551761740	225590	1085.40	2250	2585	2235	2925	1575	2250	2445.86	0.98	-185	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	364	-76.61	0.33	12	1.47	-31.00	7237.00	2920	20230728	-18.66	2220	20240725	6.98	2700	-12.04	20240131	2220	6.98	20240725	2900	-18.10	20230803	2220	6.98	20240725	0.13	N	024070	500	76 억	150963	N	N	0	N	N
15	20240730	110349	57	100.00	KOSPI		화학	N	N	N	N	N	2265	15	2	0.67	33536270	14832	71.36	2250	2295	2235	2925	1575	2250	2261.08	0.98	-3	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	347	-73.06	0.31	12	0.10	-31.00	7237.00	2920	20230728	-22.43	2220	20240725	2.03	2700	-16.11	20240131	2220	2.03	20240725	2900	-21.90	20230803	2220	2.03	20240725	0.13	N	024070	500	76 억	150963	N	N	0	N	N
16	20240730	100349	57	100.00	KOSPI		화학	N	N	N	N	N	2245	-5	5	-0.22	33378370	14762	71.03	2250	2295	2235	2925	1575	2250	2261.10	0.98	0	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	344	-72.42	0.31	12	0.10	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2900	-22.59	20230803	2220	1.13	20240725	0.13	N	024070	500	76 억	150963	N	N	0	N	N
17	20240730	090350	57	100.00	KOSPI		화학	N	N	N	N	N	2295	45	2	2.00	83880	37	0.18	2250	2295	2250	2925	1575	2250	2267.03	0.98	-1	2313	2281	2253	2221	2193	2280	2220	77	675	500	1570	5	1	15326438	352	-74.03	0.32	12	0.00	-31.00	7237.00	2920	20230728	-21.40	2220	20240725	3.38	2700	-15.00	20240131	2220	3.38	20240725	2900	-20.86	20230803	2220	3.38	20240725	0.13	N	024070	500	76 억	150963	N	N	0	N	N
18	20240729	160346	57	100.00	KOSPI		화학	N	N	N	N	N	2250	5	2	0.22	44874040	19907	80.24	2250	2285	2225	2915	1575	2245	2254.18	0.98	122	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	345	-72.58	0.31	12	0.13	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2900	-22.41	20230803	2220	1.35	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
19	20240729	150347	57	100.00	KOSPI		화학	N	N	N	N	N	2260	15	2	0.67	34266495	15193	61.24	2250	2285	2225	2915	1575	2245	2255.41	0.98	126	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	346	-72.90	0.31	12	0.10	-31.00	7237.00	2920	20230728	-22.60	2220	20240725	1.80	2700	-16.30	20240131	2220	1.80	20240725	2900	-22.07	20230803	2220	1.80	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
20	20240729	140351	57	100.00	KOSPI		화학	N	N	N	N	N	2260	15	2	0.67	34117375	15127	60.98	2250	2285	2225	2915	1575	2245	2255.40	0.98	94	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	346	-72.90	0.31	12	0.10	-31.00	7237.00	2920	20230728	-22.60	2220	20240725	1.80	2700	-16.30	20240131	2220	1.80	20240725	2900	-22.07	20230803	2220	1.80	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
21	20240729	130355	57	100.00	KOSPI		화학	N	N	N	N	N	2260	15	2	0.67	34078975	15110	60.91	2250	2285	2225	2915	1575	2245	2255.39	0.98	95	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	346	-72.90	0.31	12	0.10	-31.00	7237.00	2920	20230728	-22.60	2220	20240725	1.80	2700	-16.30	20240131	2220	1.80	20240725	2900	-22.07	20230803	2220	1.80	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
22	20240729	120347	57	100.00	KOSPI		화학	N	N	N	N	N	2250	5	2	0.22	31497070	13965	56.29	2250	2285	2225	2915	1575	2245	2255.43	0.98	129	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	345	-72.58	0.31	12	0.09	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2900	-22.41	20230803	2220	1.35	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
23	20240729	110348	57	100.00	KOSPI		화학	N	N	N	N	N	2265	20	2	0.89	31294155	13875	55.93	2250	2285	2225	2915	1575	2245	2255.43	0.98	128	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	347	-73.06	0.31	12	0.09	-31.00	7237.00	2920	20230728	-22.43	2220	20240725	2.03	2700	-16.11	20240131	2220	2.03	20240725	2900	-21.90	20230803	2220	2.03	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
24	20240729	100347	57	100.00	KOSPI		화학	N	N	N	N	N	2230	-15	5	-0.67	18039125	8006	32.27	2250	2280	2225	2915	1575	2245	2253.20	0.98	303	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	342	-71.94	0.31	12	0.05	-31.00	7237.00	2920	20230728	-23.63	2220	20240725	0.45	2700	-17.41	20240131	2220	0.45	20240725	2900	-23.10	20230803	2220	0.45	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
25	20240729	090345	57	100.00	KOSPI		화학	N	N	N	N	N	2260	15	2	0.67	29275	13	0.05	2250	2265	2250	2915	1575	2245	2251.92	0.98	-1	2325	2285	2255	2215	2185	2280	2210	77	670	500	1570	5	1	15326438	346	-72.90	0.31	12	0.00	-31.00	7237.00	2920	20230728	-22.60	2220	20240725	1.80	2700	-16.30	20240131	2220	1.80	20240725	2900	-22.07	20230803	2220	1.80	20240725	0.13	N	024070	500	76 억	150841	N	N	1	N	N
26	20240726	160340	57	100.00	KOSPI		화학	N	N	N	N	N	2245	5	2	0.22	55849910	24808	289.41	2245	2295	2225	2910	1570	2240	2251.29	0.98	201	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	344	-72.42	0.31	12	0.16	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2920	-23.12	20230728	2220	1.13	20240725	0.13	N	024070	500	76 억	150640	N	N	1	N	N
27	20240726	150344	57	100.00	KOSPI		화학	N	N	N	N	N	2255	15	2	0.67	50211675	22292	260.06	2245	2295	2225	2910	1570	2240	2252.45	0.98	393	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	346	-72.74	0.31	12	0.15	-31.00	7237.00	2920	20230728	-22.77	2220	20240725	1.58	2700	-16.48	20240131	2220	1.58	20240725	2920	-22.77	20230728	2220	1.58	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
28	20240726	140345	57	100.00	KOSPI		화학	N	N	N	N	N	2245	5	2	0.22	50002810	22199	258.97	2245	2295	2225	2910	1570	2240	2252.48	0.98	393	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	344	-72.42	0.31	12	0.14	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2920	-23.12	20230728	2220	1.13	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
29	20240726	130345	57	100.00	KOSPI		화학	N	N	N	N	N	2255	15	2	0.67	48956630	21733	253.53	2245	2295	2225	2910	1570	2240	2252.64	0.98	393	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	346	-72.74	0.31	12	0.14	-31.00	7237.00	2920	20230728	-22.77	2220	20240725	1.58	2700	-16.48	20240131	2220	1.58	20240725	2920	-22.77	20230728	2220	1.58	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
30	20240726	120346	57	100.00	KOSPI		화학	N	N	N	N	N	2240	0	3	0.00	48722620	21629	252.32	2245	2295	2225	2910	1570	2240	2252.65	0.98	393	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	343	-72.26	0.31	12	0.14	-31.00	7237.00	2920	20230728	-23.29	2220	20240725	0.90	2700	-17.04	20240131	2220	0.90	20240725	2920	-23.29	20230728	2220	0.90	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
31	20240726	110345	57	100.00	KOSPI		화학	N	N	N	N	N	2255	15	2	0.67	18545690	8251	96.26	2245	2295	2225	2910	1570	2240	2247.69	0.98	164	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	346	-72.74	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.77	2220	20240725	1.58	2700	-16.48	20240131	2220	1.58	20240725	2920	-22.77	20230728	2220	1.58	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
32	20240726	100346	57	100.00	KOSPI		화학	N	N	N	N	N	2270	30	2	1.34	17339715	7712	89.97	2245	2295	2225	2910	1570	2240	2248.41	0.98	302	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	348	-73.23	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.26	2220	20240725	2.25	2700	-15.93	20240131	2220	2.25	20240725	2920	-22.26	20230728	2220	2.25	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
33	20240726	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2245	5	2	0.22	24695	11	0.13	2245	2245	2245	2910	1570	2240	2245.00	0.98	-1	2313	2276	2248	2211	2183	2262	2197	77	670	500	1560	5	1	15326438	344	-72.42	0.31	12	0.00	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2920	-23.12	20230728	2220	1.13	20240725	0.13	N	024070	500	76 억	150640	N	N	0	N	N
34	20240725	160343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2240	-35	5	-1.54	19281535	8572	67.83	2275	2285	2220	2955	1595	2275	2249.37	0.98	269	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	343	-72.26	0.31	12	0.06	-31.00	7237.00	2920	20230728	-23.29	2220	20240725	0.90	2700	-17.04	20240131	2220	0.90	20240725	2920	-23.29	20230728	2220	0.90	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
35	20240725	150349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2250	-25	5	-1.10	18530100	8237	65.18	2275	2285	2220	2955	1595	2275	2249.62	0.98	341	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	345	-72.58	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2920	-22.95	20230728	2220	1.35	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
36	20240725	140348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2250	-25	5	-1.10	18152830	8069	63.85	2275	2285	2220	2955	1595	2275	2249.70	0.98	341	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	345	-72.58	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2920	-22.95	20230728	2220	1.35	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
37	20240725	130346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2250	-25	5	-1.10	16799625	7467	59.09	2275	2285	2220	2955	1595	2275	2249.85	0.98	341	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	345	-72.58	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2920	-22.95	20230728	2220	1.35	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
38	20240725	120346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2250	-25	5	-1.10	16741100	7441	58.88	2275	2285	2220	2955	1595	2275	2249.85	0.98	341	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	345	-72.58	0.31	12	0.05	-31.00	7237.00	2920	20230728	-22.95	2220	20240725	1.35	2700	-16.67	20240131	2220	1.35	20240725	2920	-22.95	20230728	2220	1.35	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
39	20240725	110343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2245	-30	5	-1.32	13297455	5910	46.77	2275	2285	2220	2955	1595	2275	2249.99	0.98	343	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	344	-72.42	0.31	12	0.04	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2920	-23.12	20230728	2220	1.13	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
40	20240725	100344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2245	-30	5	-1.32	12936010	5749	45.49	2275	2285	2220	2955	1595	2275	2250.13	0.98	343	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	344	-72.42	0.31	12	0.04	-31.00	7237.00	2920	20230728	-23.12	2220	20240725	1.13	2700	-16.85	20240131	2220	1.13	20240725	2920	-23.12	20230728	2220	1.13	20240725	0.13	N	024070	500	76 억	150371	N	N	1	N	N
41	20240725	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2275	0	3	0.00	25025	11	0.09	2275	2275	2275	2955	1595	2275	2275.00	0.98	-1	2338	2306	2278	2246	2218	2292	2232	77	680	500	1590	5	1	15326438	349	-73.39	0.31	12	0.00	-31.00	7237.00	2920	20230728	-22.09	2250	20240724	1.11	2700	-15.74	20240131	2250	1.11	20240724	2920	-22.09	20230728	2250	1.11	20240724	0.13	N	024070	500	76 억	150371	N	N	1	N	N
42	20240724	160341	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2275	-15	5	-0.66	28768345	12637	65.75	2290	2310	2250	2975	1605	2290	2276.52	0.98	407	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	349	-73.39	0.31	12	0.08	-31.00	7237.00	2920	20230728	-22.09	2250	20240724	1.11	2700	-15.74	20240131	2250	1.11	20240724	2920	-22.09	20230728	2250	1.11	20240724	0.14	N	024070	500	76 억	149994	N	N	1	N	N
43	20240724	150346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2285	-5	5	-0.22	27176400	11938	62.11	2290	2310	2250	2975	1605	2290	2276.46	0.98	447	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	350	-73.71	0.32	12	0.08	-31.00	7237.00	2920	20230728	-21.75	2250	20240724	1.56	2700	-15.37	20240131	2250	1.56	20240724	2920	-21.75	20230728	2250	1.56	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
44	20240724	140343	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2285	-5	5	-0.22	24271405	10665	55.49	2290	2310	2250	2975	1605	2290	2275.80	0.98	443	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	350	-73.71	0.32	12	0.07	-31.00	7237.00	2920	20230728	-21.75	2250	20240724	1.56	2700	-15.37	20240131	2250	1.56	20240724	2920	-21.75	20230728	2250	1.56	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
45	20240724	130345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2280	-10	5	-0.44	24107240	10593	55.11	2290	2310	2250	2975	1605	2290	2275.77	0.98	442	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	349	-73.55	0.32	12	0.07	-31.00	7237.00	2920	20230728	-21.92	2250	20240724	1.33	2700	-15.56	20240131	2250	1.33	20240724	2920	-21.92	20230728	2250	1.33	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
46	20240724	120347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2280	-10	5	-0.44	22787120	10014	52.10	2290	2310	2250	2975	1605	2290	2275.53	0.98	442	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	349	-73.55	0.32	12	0.07	-31.00	7237.00	2920	20230728	-21.92	2250	20240724	1.33	2700	-15.56	20240131	2250	1.33	20240724	2920	-21.92	20230728	2250	1.33	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
47	20240724	110346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2280	-10	5	-0.44	22643700	9951	51.77	2290	2310	2250	2975	1605	2290	2275.52	0.98	442	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	349	-73.55	0.32	12	0.06	-31.00	7237.00	2920	20230728	-21.92	2250	20240724	1.33	2700	-15.56	20240131	2250	1.33	20240724	2920	-21.92	20230728	2250	1.33	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
48	20240724	100345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2300	10	2	0.44	1623800	713	3.71	2290	2310	2250	2975	1605	2290	2277.42	0.98	0	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	353	-74.19	0.32	12	0.00	-31.00	7237.00	2920	20230728	-21.23	2250	20240724	2.22	2700	-14.81	20240131	2250	2.22	20240724	2920	-21.23	20230728	2250	2.22	20240724	0.14	N	024070	500	76 억	149994	N	N	4	N	N
49	20240724	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2290	0	3	0.00	20610	9	0.05	2290	2290	2290	2975	1605	2290	2290.00	0.98	-1	2370	2330	2305	2265	2240	2317	2252	77	685	500	1600	5	1	15326438	351	-73.87	0.32	12	0.00	-31.00	7237.00	2920	20230728	-21.58	2270	20240627	0.88	2700	-15.19	20240131	2270	0.88	20240627	2920	-21.58	20230728	2270	0.88	20240627	0.14	N	024070	500	76 억	149994	N	N	4	N	N
50	20240723	160339	57	100.00	KOSPI		화학	N	N	N	N	N	2290	-25	5	-1.08	40417515	17505	76.43	2315	2345	2280	3005	1625	2315	2308.91	0.98	-880	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	351	-73.87	0.32	12	0.11	-31.00	7237.00	2970	20230717	-22.90	2270	20240627	0.88	2700	-15.19	20240131	2270	0.88	20240627	2920	-21.58	20230728	2270	0.88	20240627	0.14	N	024070	500	76 억	150874	N	N	4	N	N
51	20240723	150349	57	100.00	KOSPI		화학	N	N	N	N	N	2315	0	3	0.00	36715400	15889	69.37	2315	2345	2280	3005	1625	2315	2310.74	0.98	423	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	355	-74.68	0.32	12	0.10	-31.00	7237.00	2970	20230717	-22.05	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
52	20240723	140342	57	100.00	KOSPI		화학	N	N	N	N	N	2300	-15	5	-0.65	34393470	14886	64.99	2315	2345	2280	3005	1625	2315	2310.46	0.98	423	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	353	-74.19	0.32	12	0.10	-31.00	7237.00	2970	20230717	-22.56	2270	20240627	1.32	2700	-14.81	20240131	2270	1.32	20240627	2920	-21.23	20230728	2270	1.32	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
53	20240723	130339	57	100.00	KOSPI		화학	N	N	N	N	N	2315	0	3	0.00	34260080	14828	64.74	2315	2345	2280	3005	1625	2315	2310.50	0.98	422	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	355	-74.68	0.32	12	0.10	-31.00	7237.00	2970	20230717	-22.05	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
54	20240723	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2315	0	3	0.00	33231025	14380	62.78	2315	2345	2280	3005	1625	2315	2310.92	0.98	410	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	355	-74.68	0.32	12	0.09	-31.00	7237.00	2970	20230717	-22.05	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
55	20240723	110344	57	100.00	KOSPI		화학	N	N	N	N	N	2310	-5	5	-0.22	29866060	12915	56.39	2315	2345	2300	3005	1625	2315	2312.51	0.98	459	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	354	-74.52	0.32	12	0.08	-31.00	7237.00	2970	20230717	-22.22	2270	20240627	1.76	2700	-14.44	20240131	2270	1.76	20240627	2920	-20.89	20230728	2270	1.76	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
56	20240723	100342	57	100.00	KOSPI		화학	N	N	N	N	N	2325	10	2	0.43	25599910	11064	48.31	2315	2345	2300	3005	1625	2315	2313.80	0.98	421	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	356	-75.00	0.32	12	0.07	-31.00	7237.00	2970	20230717	-21.72	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2920	-20.38	20230728	2270	2.42	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
57	20240723	090343	57	100.00	KOSPI		화학	N	N	N	N	N	2345	30	2	1.30	13920	6	0.03	2315	2345	2315	3005	1625	2315	2320.00	0.98	0	2405	2360	2330	2285	2255	2352	2277	77	690	500	1620	5	1	15326438	359	-75.65	0.32	12	0.00	-31.00	7237.00	2970	20230717	-21.04	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2920	-19.69	20230728	2270	3.30	20240627	0.14	N	024070	500	76 억	150874	N	N	0	N	N
58	20240722	160339	57	100.00	KOSPI		화학	N	N	N	N	N	2315	0	3	0.00	53361670	22904	37.26	2315	2375	2300	3005	1625	2315	2329.80	0.98	1351	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	355	-74.68	0.32	12	0.15	-31.00	7237.00	2995	20230714	-22.70	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
59	20240722	150343	57	100.00	KOSPI		화학	N	N	N	N	N	2320	5	2	0.22	52298065	22442	36.51	2315	2375	2305	3005	1625	2315	2330.37	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	356	-74.84	0.32	12	0.15	-31.00	7237.00	2995	20230714	-22.54	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2920	-20.55	20230728	2270	2.20	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
60	20240722	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2320	5	2	0.22	50996225	21879	35.59	2315	2375	2305	3005	1625	2315	2330.83	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	356	-74.84	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.54	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2920	-20.55	20230728	2270	2.20	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
61	20240722	130341	57	100.00	KOSPI		화학	N	N	N	N	N	2320	5	2	0.22	50968410	21867	35.57	2315	2375	2305	3005	1625	2315	2330.84	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	356	-74.84	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.54	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2920	-20.55	20230728	2270	2.20	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
62	20240722	120340	57	100.00	KOSPI		화학	N	N	N	N	N	2315	0	3	0.00	50709140	21755	35.39	2315	2375	2305	3005	1625	2315	2330.92	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	355	-74.68	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.70	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
63	20240722	110343	57	100.00	KOSPI		화학	N	N	N	N	N	2325	10	2	0.43	49884615	21398	34.81	2315	2375	2310	3005	1625	2315	2331.27	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	356	-75.00	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.37	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2920	-20.38	20230728	2270	2.42	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
64	20240722	100341	57	100.00	KOSPI		화학	N	N	N	N	N	2325	10	2	0.43	49406340	21191	34.47	2315	2375	2310	3005	1625	2315	2331.48	0.98	1715	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	356	-75.00	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.37	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2920	-20.38	20230728	2270	2.42	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
65	20240722	090339	57	100.00	KOSPI		화학	N	N	N	N	N	2340	25	2	1.08	13915	6	0.01	2315	2340	2315	3005	1625	2315	2319.17	0.98	0	2418	2366	2328	2276	2238	2347	2257	77	690	500	1620	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2920	-19.86	20230728	2270	3.08	20240627	0.14	N	024070	500	76 억	149523	N	N	0	N	N
66	20240719	160336	57	100.00	KOSPI		화학	N	N	N	N	N	2315	-10	5	-0.43	143115165	61472	102.40	2325	2380	2290	3020	1630	2325	2328.14	0.98	9	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	355	-74.68	0.32	12	0.40	-31.00	7237.00	2995	20230714	-22.70	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	2920	-20.72	20230728	2270	1.98	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
67	20240719	150337	57	100.00	KOSPI		화학	N	N	N	N	N	2300	-25	5	-1.08	133218530	57177	95.24	2325	2380	2300	3020	1630	2325	2329.93	0.98	1524	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	353	-74.19	0.32	12	0.37	-31.00	7237.00	2995	20230714	-23.21	2270	20240627	1.32	2700	-14.81	20240131	2270	1.32	20240627	2920	-21.23	20230728	2270	1.32	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
68	20240719	140340	57	100.00	KOSPI		화학	N	N	N	N	N	2320	-5	5	-0.22	131513470	56437	94.01	2325	2380	2300	3020	1630	2325	2330.27	0.98	1524	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	356	-74.84	0.32	12	0.37	-31.00	7237.00	2995	20230714	-22.54	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2920	-20.55	20230728	2270	2.20	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
69	20240719	130334	57	100.00	KOSPI		화학	N	N	N	N	N	2320	-5	5	-0.22	128675350	55208	91.96	2325	2380	2300	3020	1630	2325	2330.74	0.98	1547	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	356	-74.84	0.32	12	0.36	-31.00	7237.00	2995	20230714	-22.54	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2920	-20.55	20230728	2270	2.20	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
70	20240719	120334	57	100.00	KOSPI		화학	N	N	N	N	N	2330	5	2	0.22	108678970	46577	77.58	2325	2380	2300	3020	1630	2325	2333.32	0.98	1672	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	357	-75.16	0.32	12	0.30	-31.00	7237.00	2995	20230714	-22.20	2270	20240627	2.64	2700	-13.70	20240131	2270	2.64	20240627	2920	-20.21	20230728	2270	2.64	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
71	20240719	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2340	15	2	0.65	87625480	37558	62.56	2325	2380	2300	3020	1630	2325	2333.07	0.98	1460	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	359	-75.48	0.32	12	0.25	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2920	-19.86	20230728	2270	3.08	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
72	20240719	100311	57	100.00	KOSPI		화학	N	N	N	N	N	2370	45	2	1.94	45690300	19499	32.48	2325	2380	2310	3020	1630	2325	2343.21	0.98	9	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	363	-76.45	0.33	12	0.13	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2920	-18.84	20230728	2270	4.41	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
73	20240719	090347	57	100.00	KOSPI		화학	N	N	N	N	N	2325	0	3	0.00	2743500	1180	1.97	2325	2325	2325	3020	1630	2325	2325.00	0.98	0	2405	2365	2345	2305	2285	2355	2295	77	695	500	1620	5	1	15326438	356	-75.00	0.32	12	0.01	-31.00	7237.00	2995	20230714	-22.37	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2920	-20.38	20230728	2270	2.42	20240627	0.14	N	024070	500	76 억	149524	N	N	4	N	N
74	20240718	160331	57	100.00	KOSPI		화학	N	N	N	N	N	2325	-20	5	-0.85	141015945	60034	71.86	2345	2385	2325	3045	1645	2345	2348.93	0.98	-26	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	356	-75.00	0.32	12	0.39	-31.00	7237.00	2995	20230714	-22.37	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2920	-20.38	20230728	2270	2.42	20240627	0.14	N	024070	500	76 억	149550	N	N	4	N	N
75	20240718	150334	57	100.00	KOSPI		화학	N	N	N	N	N	2350	5	2	0.21	120836150	51476	61.62	2345	2385	2330	3045	1645	2345	2347.43	0.98	-21	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	360	-75.81	0.32	12	0.34	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2920	-19.52	20230728	2270	3.52	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
76	20240718	140333	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-5	5	-0.21	105739500	45010	53.88	2345	2385	2330	3045	1645	2345	2349.24	0.98	194	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	359	-75.48	0.32	12	0.29	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2920	-19.86	20230728	2270	3.08	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
77	20240718	130333	57	100.00	KOSPI		화학	N	N	N	N	N	2355	10	2	0.43	100163210	42627	51.02	2345	2385	2330	3045	1645	2345	2349.76	0.98	194	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	361	-75.97	0.33	12	0.28	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2920	-19.35	20230728	2270	3.74	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
78	20240718	120333	57	100.00	KOSPI		화학	N	N	N	N	N	2350	5	2	0.21	97796880	41621	49.82	2345	2385	2330	3045	1645	2345	2349.70	0.98	194	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	360	-75.81	0.32	12	0.27	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2920	-19.52	20230728	2270	3.52	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
79	20240718	110334	57	100.00	KOSPI		화학	N	N	N	N	N	2335	-10	5	-0.43	76317060	32502	38.90	2345	2385	2330	3045	1645	2345	2348.07	0.98	196	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	358	-75.32	0.32	12	0.21	-31.00	7237.00	2995	20230714	-22.04	2270	20240627	2.86	2700	-13.52	20240131	2270	2.86	20240627	2920	-20.03	20230728	2270	2.86	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
80	20240718	100335	57	100.00	KOSPI		화학	N	N	N	N	N	2350	5	2	0.21	35804570	15240	18.24	2345	2385	2330	3045	1645	2345	2349.38	0.98	-11	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	360	-75.81	0.32	12	0.10	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2920	-19.52	20230728	2270	3.52	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
81	20240718	090336	57	100.00	KOSPI		화학	N	N	N	N	N	2385	40	2	1.71	2169165	925	1.11	2345	2385	2345	3045	1645	2345	2345.04	0.98	-1	2418	2381	2358	2321	2298	2400	2340	77	700	500	1640	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	2995	20230714	-20.37	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2920	-18.32	20230728	2270	5.07	20240627	0.14	N	024070	500	76 억	149550	N	N	8	N	N
82	20240717	160346	57	100.00	KOSPI		화학	N	N	N	N	N	2345	5	2	0.21	196770650	83542	243.64	2340	2395	2335	3040	1640	2340	2355.35	0.98	-1115	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	359	-75.65	0.32	12	0.55	-31.00	7237.00	2995	20230714	-21.70	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2970	-21.04	20230717	2270	3.30	20240627	0.14	N	024070	500	76 억	150675	N	N	8	N	N
83	20240717	150350	57	100.00	KOSPI		화학	N	N	N	N	N	2340	0	3	0.00	190302610	80782	235.59	2340	2395	2335	3040	1640	2340	2355.76	0.98	-691	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	359	-75.48	0.32	12	0.53	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2970	-21.21	20230717	2270	3.08	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
84	20240717	140348	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	142493425	60497	176.43	2340	2395	2335	3040	1640	2340	2355.38	0.98	-788	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.39	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2970	-20.54	20230717	2270	3.96	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
85	20240717	130347	57	100.00	KOSPI		화학	N	N	N	N	N	2345	5	2	0.21	133627435	56718	165.41	2340	2395	2335	3040	1640	2340	2356.00	0.98	1856	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	359	-75.65	0.32	12	0.37	-31.00	7237.00	2995	20230714	-21.70	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2970	-21.04	20230717	2270	3.30	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
86	20240717	120348	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	57034930	24221	70.64	2340	2395	2335	3040	1640	2340	2354.77	0.98	558	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.16	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2970	-20.54	20230717	2270	3.96	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
87	20240717	110347	57	100.00	KOSPI		화학	N	N	N	N	N	2365	25	2	1.07	40693120	17256	50.33	2340	2395	2335	3040	1640	2340	2358.20	0.98	1554	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	362	-76.29	0.33	12	0.11	-31.00	7237.00	2995	20230714	-21.04	2270	20240627	4.19	2700	-12.41	20240131	2270	4.19	20240627	2970	-20.37	20230717	2270	4.19	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
88	20240717	100347	57	100.00	KOSPI		화학	N	N	N	N	N	2365	25	2	1.07	36648765	15535	45.31	2340	2395	2335	3040	1640	2340	2359.11	0.98	1540	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	362	-76.29	0.33	12	0.10	-31.00	7237.00	2995	20230714	-21.04	2270	20240627	4.19	2700	-12.41	20240131	2270	4.19	20240627	2970	-20.37	20230717	2270	4.19	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
89	20240717	090315	57	100.00	KOSPI		화학	N	N	N	N	N	2355	15	2	0.64	133395	57	0.17	2340	2355	2340	3040	1640	2340	2340.26	0.98	0	2486	2412	2376	2302	2266	2395	2285	77	700	500	1630	5	1	15326438	361	-75.97	0.33	12	0.00	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2970	-20.71	20230717	2270	3.74	20240627	0.14	N	024070	500	76 억	150675	N	N	6	N	N
90	20240716	160349	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-10	5	-0.43	81581350	34289	57.17	2350	2450	2340	3055	1645	2350	2379.23	0.98	663	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	359	-75.48	0.32	12	0.22	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2970	-21.21	20230717	2270	3.08	20240627	0.14	N	024070	500	76 억	150002	N	N	6	N	N
91	20240716	150352	57	100.00	KOSPI		화학	N	N	N	N	N	2370	20	2	0.85	73216275	30723	51.23	2350	2450	2350	3055	1645	2350	2383.11	0.98	3440	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	363	-76.45	0.33	12	0.20	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2970	-20.20	20230717	2270	4.41	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
92	20240716	140351	57	100.00	KOSPI		화학	N	N	N	N	N	2370	20	2	0.85	70732615	29674	49.48	2350	2450	2350	3055	1645	2350	2383.66	0.98	3441	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	363	-76.45	0.33	12	0.19	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2970	-20.20	20230717	2270	4.41	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
93	20240716	130350	57	100.00	KOSPI		화학	N	N	N	N	N	2395	45	2	1.91	39194815	16478	27.47	2350	2450	2350	3055	1645	2350	2378.61	0.98	80	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	367	-77.26	0.33	12	0.11	-31.00	7237.00	2995	20230714	-20.03	2270	20240627	5.51	2700	-11.30	20240131	2270	5.51	20240627	2970	-19.36	20230717	2270	5.51	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
94	20240716	120350	57	100.00	KOSPI		화학	N	N	N	N	N	2360	10	2	0.43	17649635	7450	12.42	2350	2390	2350	3055	1645	2350	2369.08	0.98	-37	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	362	-76.13	0.33	12	0.05	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2970	-20.54	20230717	2270	3.96	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
95	20240716	110350	57	100.00	KOSPI		화학	N	N	N	N	N	2360	10	2	0.43	17649635	7450	12.42	2350	2390	2350	3055	1645	2350	2369.08	0.98	-37	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	362	-76.13	0.33	12	0.05	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2970	-20.54	20230717	2270	3.96	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
96	20240716	100350	57	100.00	KOSPI		화학	N	N	N	N	N	2370	20	2	0.85	6340420	2672	4.46	2350	2390	2350	3055	1645	2350	2372.91	0.98	-35	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	363	-76.45	0.33	12	0.02	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2970	-20.20	20230717	2270	4.41	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
97	20240716	090348	57	100.00	KOSPI		화학	N	N	N	N	N	2350	0	3	0.00	30550	13	0.02	2350	2350	2350	3055	1645	2350	2350.00	0.98	0	2413	2381	2358	2326	2303	2377	2322	77	705	500	1640	5	1	15326438	360	-75.81	0.32	12	0.00	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2970	-20.88	20230717	2270	3.52	20240627	0.14	N	024070	500	76 억	150002	N	N	5	N	N
98	20240715	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2350	-5	5	-0.21	141475930	59976	240.80	2350	2390	2335	3060	1650	2355	2358.88	0.98	-188	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	360	-75.81	0.32	12	0.39	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2970	-20.88	20230717	2270	3.52	20240627	0.14	N	024070	500	76 억	150190	N	N	5	N	N
99	20240715	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-10	5	-0.42	140166960	59419	238.56	2350	2390	2335	3060	1650	2355	2358.96	0.98	-223	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	359	-75.65	0.32	12	0.39	-31.00	7237.00	2995	20230714	-21.70	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2970	-21.04	20230717	2270	3.30	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
100	20240715	140346	57	100.00	KOSPI		화학	N	N	N	N	N	2350	-5	5	-0.21	106851420	45294	181.85	2350	2390	2340	3060	1650	2355	2359.06	0.98	-308	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	360	-75.81	0.32	12	0.30	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2970	-20.88	20230717	2270	3.52	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
101	20240715	130346	57	100.00	KOSPI		화학	N	N	N	N	N	2355	0	3	0.00	106675160	45219	181.55	2350	2390	2340	3060	1650	2355	2359.08	0.98	-235	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	361	-75.97	0.33	12	0.30	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2970	-20.71	20230717	2270	3.74	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
102	20240715	120347	57	100.00	KOSPI		화학	N	N	N	N	N	2375	20	2	0.85	99932280	42357	170.06	2350	2390	2340	3060	1650	2355	2359.29	0.98	-235	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	364	-76.61	0.33	12	0.28	-31.00	7237.00	2995	20230714	-20.70	2270	20240627	4.63	2700	-12.04	20240131	2270	4.63	20240627	2970	-20.03	20230717	2270	4.63	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
103	20240715	110346	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-15	5	-0.64	64126640	27200	109.21	2350	2390	2340	3060	1650	2355	2357.60	0.98	54	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	359	-75.48	0.32	12	0.18	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2970	-21.21	20230717	2270	3.08	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
104	20240715	100347	57	100.00	KOSPI		화학	N	N	N	N	N	2365	10	2	0.42	49032215	20778	83.42	2350	2390	2340	3060	1650	2355	2359.81	0.98	53	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	362	-76.29	0.33	12	0.14	-31.00	7237.00	2995	20230714	-21.04	2270	20240627	4.19	2700	-12.41	20240131	2270	4.19	20240627	2970	-20.37	20230717	2270	4.19	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
105	20240715	090347	57	100.00	KOSPI		화학	N	N	N	N	N	2355	0	3	0.00	16455	7	0.03	2350	2355	2350	3060	1650	2355	2350.71	0.98	0	2418	2386	2358	2326	2298	2402	2342	77	705	500	1640	5	1	15326438	361	-75.97	0.33	12	0.00	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2970	-20.71	20230717	2270	3.74	20240627	0.14	N	024070	500	76 억	150190	N	N	4	N	N
106	20240712	160343	57	100.00	KOSPI		화학	N	N	N	N	N	2355	15	2	0.64	58634475	24907	729.98	2335	2390	2330	3040	1640	2340	2354.14	0.97	740	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	361	-75.97	0.33	12	0.16	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	149420	N	N	4	N	N
107	20240712	150345	57	100.00	KOSPI		화학	N	N	N	N	N	2340	0	3	0.00	48258030	20462	599.71	2335	2390	2335	3040	1640	2340	2358.42	0.97	-21	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	359	-75.48	0.32	12	0.13	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
108	20240712	140347	57	100.00	KOSPI		화학	N	N	N	N	N	2355	15	2	0.64	47962955	20336	596.01	2335	2390	2335	3040	1640	2340	2358.52	0.97	-21	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	361	-75.97	0.33	12	0.13	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
109	20240712	130345	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	46223170	19594	574.27	2335	2390	2335	3040	1640	2340	2359.05	0.97	-30	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.13	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
110	20240712	120345	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	46223170	19594	574.27	2335	2390	2335	3040	1640	2340	2359.05	0.97	-30	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.13	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
111	20240712	110344	57	100.00	KOSPI		화학	N	N	N	N	N	2360	20	2	0.85	45974030	19488	571.16	2335	2390	2335	3040	1640	2340	2359.09	0.97	-30	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.13	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
112	20240712	100346	57	100.00	KOSPI		화학	N	N	N	N	N	2350	10	2	0.43	7275430	3107	91.06	2335	2355	2335	3040	1640	2340	2341.63	0.97	0	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	360	-75.81	0.32	12	0.02	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
113	20240712	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2340	0	3	0.00	926610	396	11.61	2335	2340	2335	3040	1640	2340	2339.92	0.97	0	2393	2366	2353	2326	2313	2360	2320	77	700	500	1630	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149420	N	N	37	N	N
114	20240711	160342	57	100.00	KOSPI		화학	N	N	N	N	N	2340	5	2	0.21	8024695	3412	11.22	2340	2380	2340	3035	1635	2335	2351.90	0.97	-21	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	359	-75.48	0.32	12	0.02	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149421	N	N	37	N	N
115	20240711	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2350	15	2	0.64	7891315	3355	11.03	2340	2380	2340	3035	1635	2335	2352.11	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	360	-75.81	0.32	12	0.02	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
116	20240711	140345	57	100.00	KOSPI		화학	N	N	N	N	N	2340	5	2	0.21	7814055	3322	10.92	2340	2380	2340	3035	1635	2335	2352.21	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	359	-75.48	0.32	12	0.02	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
117	20240711	130344	57	100.00	KOSPI		화학	N	N	N	N	N	2360	25	2	1.07	4583105	1947	6.40	2340	2380	2340	3035	1635	2335	2353.93	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.01	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
118	20240711	120345	57	100.00	KOSPI		화학	N	N	N	N	N	2365	30	2	1.28	4215350	1791	5.89	2340	2380	2340	3035	1635	2335	2353.63	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	362	-76.29	0.33	12	0.01	-31.00	7237.00	2995	20230714	-21.04	2270	20240627	4.19	2700	-12.41	20240131	2270	4.19	20240627	2995	-21.04	20230714	2270	4.19	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
119	20240711	110344	57	100.00	KOSPI		화학	N	N	N	N	N	2360	25	2	1.07	3271480	1391	4.57	2340	2380	2340	3035	1635	2335	2351.89	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	362	-76.13	0.33	12	0.01	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
120	20240711	100343	57	100.00	KOSPI		화학	N	N	N	N	N	2350	15	2	0.64	502100	213	0.70	2340	2380	2340	3035	1635	2335	2357.28	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	360	-75.81	0.32	12	0.00	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
121	20240711	090341	57	100.00	KOSPI		화학	N	N	N	N	N	2380	45	2	1.93	49180	21	0.07	2340	2380	2340	3035	1635	2335	2341.90	0.97	-1	2408	2371	2348	2311	2288	2390	2330	77	700	500	1630	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	2995	20230714	-20.53	2270	20240627	4.85	2700	-11.85	20240131	2270	4.85	20240627	2995	-20.53	20230714	2270	4.85	20240627	0.14	N	024070	500	76 억	149421	N	N	17	N	N
122	20240710	160343	57	100.00	KOSPI		화학	N	N	N	N	N	2335	-20	5	-0.85	71425310	30414	242.15	2330	2385	2325	3060	1650	2355	2348.44	0.98	-91	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	358	-75.32	0.32	12	0.20	-31.00	7237.00	2995	20230714	-22.04	2270	20240627	2.86	2700	-13.52	20240131	2270	2.86	20240627	2995	-22.04	20230714	2270	2.86	20240627	0.14	N	024070	500	76 억	149512	N	N	17	N	N
123	20240710	150344	57	100.00	KOSPI		화학	N	N	N	N	N	2350	-5	5	-0.21	70626700	30072	239.43	2330	2385	2325	3060	1650	2355	2348.59	0.98	-91	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	360	-75.81	0.32	12	0.20	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
124	20240710	140342	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-10	5	-0.42	66523645	28326	225.53	2330	2385	2325	3060	1650	2355	2348.50	0.98	-91	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	359	-75.65	0.32	12	0.18	-31.00	7237.00	2995	20230714	-21.70	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2995	-21.70	20230714	2270	3.30	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
125	20240710	130342	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-25	5	-1.06	60469475	25747	204.99	2330	2385	2325	3060	1650	2355	2348.60	0.98	-46	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	357	-75.16	0.32	12	0.17	-31.00	7237.00	2995	20230714	-22.20	2270	20240627	2.64	2700	-13.70	20240131	2270	2.64	20240627	2995	-22.20	20230714	2270	2.64	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
126	20240710	120341	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-25	5	-1.06	51989860	22138	176.26	2330	2385	2325	3060	1650	2355	2348.44	0.98	1	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	357	-75.16	0.32	12	0.14	-31.00	7237.00	2995	20230714	-22.20	2270	20240627	2.64	2700	-13.70	20240131	2270	2.64	20240627	2995	-22.20	20230714	2270	2.64	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
127	20240710	110344	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-25	5	-1.06	43665925	18592	148.03	2330	2385	2325	3060	1650	2355	2348.64	0.98	-35	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	357	-75.16	0.32	12	0.12	-31.00	7237.00	2995	20230714	-22.20	2270	20240627	2.64	2700	-13.70	20240131	2270	2.64	20240627	2995	-22.20	20230714	2270	2.64	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
128	20240710	100340	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-15	5	-0.64	43663595	18591	148.02	2330	2385	2325	3060	1650	2355	2348.64	0.98	-35	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	359	-75.48	0.32	12	0.12	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
129	20240710	090343	57	100.00	KOSPI		화학	N	N	N	N	N	2355	0	3	0.00	21020	9	0.07	2330	2355	2330	3060	1650	2355	2335.56	0.98	0	2428	2391	2353	2316	2278	2410	2335	77	705	500	1640	5	1	15326438	361	-75.97	0.33	12	0.00	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	149512	N	N	18	N	N
130	20240709	160342	57	100.00	KOSPI		화학	N	N	N	N	N	2355	25	2	1.07	29327110	12560	37.05	2335	2390	2315	3025	1635	2330	2334.96	0.98	-25	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	361	-75.97	0.33	12	0.08	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	149527	N	N	18	N	N
131	20240709	150342	57	100.00	KOSPI		화학	N	N	N	N	N	2350	20	2	0.86	28664725	12278	36.22	2335	2390	2315	3025	1635	2330	2334.64	0.98	61	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	360	-75.81	0.32	12	0.08	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
132	20240709	140342	57	100.00	KOSPI		화학	N	N	N	N	N	2360	30	2	1.29	28372500	12154	35.85	2335	2390	2315	3025	1635	2330	2334.42	0.98	-6	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	362	-76.13	0.33	12	0.08	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
133	20240709	130343	57	100.00	KOSPI		화학	N	N	N	N	N	2360	30	2	1.29	28204945	12083	35.65	2335	2390	2315	3025	1635	2330	2334.27	0.98	-5	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	362	-76.13	0.33	12	0.08	-31.00	7237.00	2995	20230714	-21.20	2270	20240627	3.96	2700	-12.59	20240131	2270	3.96	20240627	2995	-21.20	20230714	2270	3.96	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
134	20240709	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2370	40	2	1.72	28117655	12046	35.54	2335	2390	2315	3025	1635	2330	2334.19	0.98	-5	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	363	-76.45	0.33	12	0.08	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2995	-20.87	20230714	2270	4.41	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
135	20240709	110343	57	100.00	KOSPI		화학	N	N	N	N	N	2370	40	2	1.72	28117655	12046	35.54	2335	2390	2315	3025	1635	2330	2334.19	0.98	-5	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	363	-76.45	0.33	12	0.08	-31.00	7237.00	2995	20230714	-20.87	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2995	-20.87	20230714	2270	4.41	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
136	20240709	100343	57	100.00	KOSPI		화학	N	N	N	N	N	2355	25	2	1.07	28070360	12026	35.48	2335	2390	2315	3025	1635	2330	2334.14	0.98	-5	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	361	-75.97	0.33	12	0.08	-31.00	7237.00	2995	20230714	-21.37	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
137	20240709	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2350	20	2	0.86	2406095	1028	3.03	2335	2350	2335	3025	1635	2330	2340.56	0.98	37	2430	2380	2350	2300	2270	2365	2285	77	695	500	1630	5	1	15326438	360	-75.81	0.32	12	0.01	-31.00	7237.00	2995	20230714	-21.54	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	149527	N	N	25	N	N
138	20240708	160340	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-15	5	-0.64	79776500	33898	61.34	2345	2400	2320	3045	1645	2345	2353.43	0.98	-90	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	357	-75.16	0.32	12	0.22	-31.00	7237.00	2995	20230714	-22.20	2270	20240627	2.64	2700	-13.70	20240131	2270	2.64	20240627	2995	-22.20	20230714	2270	2.64	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
139	20240708	150341	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-5	5	-0.21	77858430	33075	59.85	2345	2400	2320	3045	1645	2345	2354.00	0.98	-4	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	359	-75.48	0.32	12	0.22	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
140	20240708	140342	57	100.00	KOSPI		화학	N	N	N	N	N	2335	-10	5	-0.43	77842050	33068	59.84	2345	2400	2320	3045	1645	2345	2354.00	0.98	-4	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	358	-75.32	0.32	12	0.22	-31.00	7237.00	2995	20230714	-22.04	2270	20240627	2.86	2700	-13.52	20240131	2270	2.86	20240627	2995	-22.04	20230714	2270	2.86	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
141	20240708	130339	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-5	5	-0.21	74961490	31837	57.61	2345	2400	2320	3045	1645	2345	2354.54	0.98	-4	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	359	-75.48	0.32	12	0.21	-31.00	7237.00	2995	20230714	-21.87	2270	20240627	3.08	2700	-13.33	20240131	2270	3.08	20240627	2995	-21.87	20230714	2270	3.08	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
142	20240708	120341	57	100.00	KOSPI		화학	N	N	N	N	N	2335	-10	5	-0.43	74568370	31669	57.30	2345	2400	2320	3045	1645	2345	2354.62	0.98	-4	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	358	-75.32	0.32	12	0.21	-31.00	7237.00	2995	20230714	-22.04	2270	20240627	2.86	2700	-13.52	20240131	2270	2.86	20240627	2995	-22.04	20230714	2270	2.86	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
143	20240708	110339	57	100.00	KOSPI		화학	N	N	N	N	N	2365	20	2	0.85	73021775	31006	56.10	2345	2400	2320	3045	1645	2345	2355.09	0.98	-4	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	362	-76.29	0.33	12	0.20	-31.00	7237.00	2995	20230714	-21.04	2270	20240627	4.19	2700	-12.41	20240131	2270	4.19	20240627	2995	-21.04	20230714	2270	4.19	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
144	20240708	100340	57	100.00	KOSPI		화학	N	N	N	N	N	2400	55	2	2.35	52340650	22249	40.26	2345	2400	2320	3045	1645	2345	2352.49	0.98	165	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	368	-77.42	0.33	12	0.15	-31.00	7237.00	2995	20230714	-19.87	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
145	20240708	090340	57	100.00	KOSPI		화학	N	N	N	N	N	2345	0	3	0.00	18760	8	0.01	2345	2345	2345	3045	1645	2345	2345.00	0.98	0	2441	2392	2351	2302	2261	2417	2327	77	700	500	1640	5	1	15326438	359	-75.65	0.32	12	0.00	-31.00	7237.00	2995	20230714	-21.70	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2995	-21.70	20230714	2270	3.30	20240627	0.14	N	024070	500	76 억	149597	N	N	25	N	N
146	20240705	160338	57	100.00	KOSPI		화학	N	N	N	N	N	2345	25	2	1.08	129560960	55265	95.97	2320	2400	2310	3015	1625	2320	2344.36	0.98	-1372	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	359	-75.65	0.32	12	0.36	-31.00	7237.00	3000	20230629	-21.83	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2995	-21.70	20230714	2270	3.30	20240627	0.14	N	024070	500	76 억	150909	N	N	25	N	N
147	20240705	150340	57	100.00	KOSPI		화학	N	N	N	N	N	2350	30	2	1.29	127783080	54504	94.65	2320	2400	2310	3015	1625	2320	2344.47	0.98	-981	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	360	-75.81	0.32	12	0.36	-31.00	7237.00	3000	20230629	-21.67	2270	20240627	3.52	2700	-12.96	20240131	2270	3.52	20240627	2995	-21.54	20230714	2270	3.52	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
148	20240705	140340	57	100.00	KOSPI		화학	N	N	N	N	N	2345	25	2	1.08	82562965	35166	61.07	2320	2400	2315	3015	1625	2320	2347.81	0.98	-164	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	359	-75.65	0.32	12	0.23	-31.00	7237.00	3000	20230629	-21.83	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2995	-21.70	20230714	2270	3.30	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
149	20240705	130339	57	100.00	KOSPI		화학	N	N	N	N	N	2325	5	2	0.22	70055520	29836	51.81	2320	2400	2315	3015	1625	2320	2348.02	0.98	-302	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	356	-75.00	0.32	12	0.19	-31.00	7237.00	3000	20230629	-22.50	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	2995	-22.37	20230714	2270	2.42	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
150	20240705	120339	57	100.00	KOSPI		화학	N	N	N	N	N	2390	70	2	3.02	33811160	14380	24.97	2320	2390	2315	3015	1625	2320	2351.26	0.98	74	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	366	-77.10	0.33	12	0.09	-31.00	7237.00	3000	20230629	-20.33	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
151	20240705	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2335	15	2	0.65	18954250	8076	14.02	2320	2375	2315	3015	1625	2320	2346.98	0.98	212	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	358	-75.32	0.32	12	0.05	-31.00	7237.00	3000	20230629	-22.17	2270	20240627	2.86	2700	-13.52	20240131	2270	2.86	20240627	2995	-22.04	20230714	2270	2.86	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
152	20240705	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2345	25	2	1.08	18914600	8059	14.00	2320	2375	2315	3015	1625	2320	2347.02	0.98	216	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	359	-75.65	0.32	12	0.05	-31.00	7237.00	3000	20230629	-21.83	2270	20240627	3.30	2700	-13.15	20240131	2270	3.30	20240627	2995	-21.70	20230714	2270	3.30	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
153	20240705	090340	57	100.00	KOSPI		화학	N	N	N	N	N	2320	0	3	0.00	18560	8	0.01	2320	2320	2320	3015	1625	2320	2320.00	0.98	0	2453	2386	2353	2286	2253	2370	2270	77	695	500	1620	5	1	15326438	356	-74.84	0.32	12	0.00	-31.00	7237.00	3000	20230629	-22.67	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2995	-22.54	20230714	2270	2.20	20240627	0.14	N	024070	500	76 억	150909	N	N	17	N	N
154	20240704	160337	57	100.00	KOSPI		화학	N	N	N	N	N	2320	-80	5	-3.33	135873920	57582	1715.28	2400	2420	2320	3120	1680	2400	2359.66	1.00	-2711	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	356	-74.84	0.32	12	0.38	-31.00	7237.00	3035	20230628	-23.56	2270	20240627	2.20	2700	-14.07	20240131	2270	2.20	20240627	2995	-22.54	20230714	2270	2.20	20240627	0.14	N	024070	500	76 억	153620	N	N	17	N	N
155	20240704	150339	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-30	5	-1.25	130662630	55341	1648.53	2400	2420	2325	3120	1680	2400	2361.05	1.00	-1219	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	363	-76.45	0.33	12	0.36	-31.00	7237.00	3035	20230628	-21.91	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2995	-20.87	20230714	2270	4.41	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
156	20240704	140339	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-15	5	-0.62	99209305	42035	1252.16	2400	2420	2325	3120	1680	2400	2360.16	1.00	-1463	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	366	-76.94	0.33	12	0.27	-31.00	7237.00	3035	20230628	-21.42	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
157	20240704	130339	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-15	5	-0.62	99192760	42028	1251.95	2400	2420	2325	3120	1680	2400	2360.16	1.00	-1463	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	366	-76.94	0.33	12	0.27	-31.00	7237.00	3035	20230628	-21.42	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
158	20240704	120338	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-20	5	-0.83	47317865	20025	596.51	2400	2420	2325	3120	1680	2400	2362.94	1.00	-756	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	365	-76.77	0.33	12	0.13	-31.00	7237.00	3035	20230628	-21.58	2270	20240627	4.85	2700	-11.85	20240131	2270	4.85	20240627	2995	-20.53	20230714	2270	4.85	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
159	20240704	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-30	5	-1.25	37002190	15686	467.26	2400	2400	2325	3120	1680	2400	2358.93	1.00	-444	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	363	-76.45	0.33	12	0.10	-31.00	7237.00	3035	20230628	-21.91	2270	20240627	4.41	2700	-12.22	20240131	2270	4.41	20240627	2995	-20.87	20230714	2270	4.41	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
160	20240704	100338	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-20	5	-0.83	6835695	2875	85.64	2400	2400	2370	3120	1680	2400	2377.63	1.00	89	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3035	20230628	-21.58	2270	20240627	4.85	2700	-11.85	20240131	2270	4.85	20240627	2995	-20.53	20230714	2270	4.85	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
161	20240704	090338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	302140	126	3.75	2400	2400	2390	3120	1680	2400	2397.94	1.00	-26	2436	2417	2386	2367	2336	2427	2377	77	720	500	1680	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3035	20230628	-21.25	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153620	N	N	14	N	N
162	20240703	160336	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	7989450	3356	28.80	2390	2405	2355	3120	1680	2400	2380.65	1.00	-88	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	368	-77.42	0.33	12	0.02	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.14	N	024070	500	76 억	153708	N	N	14	N	N
163	20240703	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	5374210	2265	19.44	2390	2400	2355	3120	1680	2400	2372.72	1.00	-22	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
164	20240703	140338	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	4465740	1885	16.18	2390	2400	2355	3120	1680	2400	2369.09	1.00	-22	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
165	20240703	130337	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	3330375	1410	12.10	2390	2400	2355	3120	1680	2400	2361.97	1.00	24	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
166	20240703	120337	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	3275550	1387	11.90	2390	2400	2355	3120	1680	2400	2361.61	1.00	24	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
167	20240703	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-45	5	-1.88	2001395	846	7.26	2390	2400	2355	3120	1680	2400	2365.72	1.00	1	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	361	-75.97	0.33	12	0.01	-31.00	7237.00	3070	20230627	-23.29	2270	20240627	3.74	2700	-12.78	20240131	2270	3.74	20240627	2995	-21.37	20230714	2270	3.74	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
168	20240703	100338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	105185	44	0.38	2390	2400	2390	3120	1680	2400	2390.57	1.00	0	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
169	20240703	090337	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	23910	10	0.09	2390	2400	2390	3120	1680	2400	2391.00	1.00	0	2460	2430	2400	2370	2340	2415	2355	77	720	500	1680	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.14	N	024070	500	76 억	153708	N	N	18	N	N
170	20240702	160336	57	100.00	KOSPI		화학	N	N	N	N	N	2400	5	2	0.21	27849510	11653	514.71	2430	2430	2370	3110	1680	2395	2389.90	1.00	-71	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	368	-77.42	0.33	12	0.08	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.14	N	024070	500	76 억	153767	N	N	18	N	N
171	20240702	150337	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-5	5	-0.21	27651910	11570	511.04	2430	2430	2370	3110	1680	2395	2389.97	1.00	-70	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	366	-77.10	0.33	12	0.08	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
172	20240702	140336	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-10	5	-0.42	23117360	9670	427.12	2430	2430	2370	3110	1680	2395	2390.63	1.00	-38	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.06	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
173	20240702	130337	57	100.00	KOSPI		화학	N	N	N	N	N	2405	10	2	0.42	12969675	5413	239.09	2430	2430	2370	3110	1680	2395	2396.02	1.00	-38	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	369	-77.58	0.33	12	0.04	-31.00	7237.00	3070	20230627	-21.66	2270	20240627	5.95	2700	-10.93	20240131	2270	5.95	20240627	2995	-19.70	20230714	2270	5.95	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
174	20240702	120338	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-10	5	-0.42	12898185	5383	237.77	2430	2430	2375	3110	1680	2395	2396.10	1.00	-29	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.04	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
175	20240702	110336	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-10	5	-0.42	12898185	5383	237.77	2430	2430	2375	3110	1680	2395	2396.10	1.00	-29	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.04	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
176	20240702	100337	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-10	5	-0.42	12845715	5361	236.79	2430	2430	2375	3110	1680	2395	2396.14	1.00	-29	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.03	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
177	20240702	090337	57	100.00	KOSPI		화학	N	N	N	N	N	2425	30	2	1.25	2184435	899	39.71	2430	2430	2380	3110	1680	2395	2429.85	1.00	-13	2448	2421	2393	2366	2338	2435	2380	77	715	500	1670	5	1	15326438	372	-78.23	0.34	12	0.01	-31.00	7237.00	3070	20230627	-21.01	2270	20240627	6.83	2700	-10.19	20240131	2270	6.83	20240627	2995	-19.03	20230714	2270	6.83	20240627	0.14	N	024070	500	76 억	153767	N	N	20	N	N
178	20240701	160336	57	100.00	KOSPI		화학	N	N	N	N	N	2395	5	2	0.21	5417765	2264	9.78	2390	2420	2365	3105	1675	2390	2393.01	1.00	-13	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3070	20230627	-21.99	2270	20240627	5.51	2700	-11.30	20240131	2270	5.51	20240627	2995	-20.03	20230714	2270	5.51	20240627	0.15	N	024070	500	76 억	153780	N	N	20	N	N
179	20240701	150337	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	4553705	1902	8.22	2390	2420	2365	3105	1675	2390	2394.17	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3070	20230627	-22.64	2270	20240627	4.63	2700	-12.04	20240131	2270	4.63	20240627	2995	-20.70	20230714	2270	4.63	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
180	20240701	140335	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	4429500	1850	7.99	2390	2420	2365	3105	1675	2390	2394.32	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
181	20240701	130336	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	4197175	1753	7.57	2390	2420	2365	3105	1675	2390	2394.28	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
182	20240701	120337	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	4082440	1705	7.36	2390	2420	2365	3105	1675	2390	2394.39	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3070	20230627	-21.82	2270	20240627	5.73	2700	-11.11	20240131	2270	5.73	20240627	2995	-19.87	20230714	2270	5.73	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
183	20240701	110336	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	1685060	708	3.06	2390	2400	2365	3105	1675	2390	2380.03	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	2995	-20.37	20230714	2270	5.07	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
184	20240701	100335	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	1565580	658	2.84	2390	2400	2365	3105	1675	2390	2379.30	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.15	2270	20240627	5.29	2700	-11.48	20240131	2270	5.29	20240627	2995	-20.20	20230714	2270	5.29	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N
185	20240701	090335	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	31050	13	0.06	2390	2390	2380	3105	1675	2390	2388.46	1.00	-1	2496	2442	2356	2302	2216	2470	2330	77	715	500	1670	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.48	2270	20240627	4.85	2700	-11.85	20240131	2270	4.85	20240627	2995	-20.53	20230714	2270	4.85	20240627	0.15	N	024070	500	76 억	153780	N	N	16	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History