KissMeData/014440/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

76 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	160316	57	100.00	KOSPI	화학	N	N	N	N	N	3535	35	2	1.00	85689555	24546	214.60	3485	3550	3470	4550	2450	3500	3490.98	51.95	139	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	707	11.86	0.43	12	0.12	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	1.97	N	014440	500	100 억	10390610	N	N	24	N	N
3	20240731	150317	57	100.00	KOSPI	화학	N	N	N	N	N	3545	45	2	1.29	77442610	22211	194.19	3485	3550	3470	4550	2450	3500	3486.68	51.95	237	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	709	11.90	0.43	12	0.11	298.00	8240.00	4415	20231127	-19.71	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
4	20240731	140319	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-15	5	-0.43	67432155	19367	169.32	3485	3510	3470	4550	2450	3500	3481.81	51.95	1021	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	697	11.69	0.42	12	0.10	298.00	8240.00	4415	20231127	-21.06	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4415	-21.06	20231127	3140	10.99	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
5	20240731	130317	57	100.00	KOSPI	화학	N	N	N	N	N	3500	0	3	0.00	60910380	17496	152.96	3485	3510	3470	4550	2450	3500	3481.39	51.95	242	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	700	11.74	0.42	12	0.09	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
6	20240731	120319	57	100.00	KOSPI	화학	N	N	N	N	N	3500	0	3	0.00	37150940	10660	93.20	3485	3510	3470	4550	2450	3500	3485.08	51.95	112	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	700	11.74	0.42	12	0.05	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
7	20240731	110317	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-25	5	-0.71	29265870	8396	73.40	3485	3510	3470	4550	2450	3500	3485.69	51.95	-103	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	695	11.66	0.42	12	0.04	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
8	20240731	100316	57	100.00	KOSPI	화학	N	N	N	N	N	3510	10	2	0.29	8047255	2304	20.14	3485	3510	3485	4550	2450	3500	3492.73	51.95	-105	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	702	11.78	0.43	12	0.01	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
9	20240731	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-15	5	-0.43	1209295	347	3.03	3485	3485	3485	4550	2450	3500	3485.00	51.95	-51	3546	3522	3506	3482	3466	3515	3475	100	1050	500	2590	5	1	20000000	697	11.69	0.42	12	0.00	298.00	8240.00	4415	20231127	-21.06	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4415	-21.06	20231127	3140	10.99	20231024	1.97	N	014440	500	100 억	10390610	N	N	142	N	N
10	20240730	160308	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-30	5	-0.85	40033570	11438	75.01	3510	3530	3490	4585	2475	3530	3499.98	51.96	-2318	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	700	11.74	0.42	12	0.06	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.98	N	014440	500	100 억	10392801	N	N	142	N	N
11	20240730	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-40	5	-1.13	36235155	10352	67.89	3510	3530	3490	4585	2475	3530	3500.22	51.96	-2071	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	698	11.71	0.42	12	0.05	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
12	20240730	140309	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-30	5	-0.85	35136750	10038	65.83	3510	3530	3490	4585	2475	3530	3500.29	51.96	-2053	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	700	11.74	0.42	12	0.05	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
13	20240730	130313	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-30	5	-0.85	32548285	9298	60.98	3510	3530	3490	4585	2475	3530	3500.48	51.96	-1623	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	700	11.74	0.42	12	0.05	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
14	20240730	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-25	5	-0.71	25745080	7351	48.21	3510	3530	3490	4585	2475	3530	3502.15	51.96	-1544	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	701	11.76	0.43	12	0.04	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
15	20240730	110313	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-35	5	-0.99	16733950	4778	31.34	3510	3530	3490	4585	2475	3530	3502.13	51.96	48	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	699	11.73	0.42	12	0.02	298.00	8240.00	4415	20231127	-20.84	3140	20231024	11.31	4175	-16.29	20240328	3340	4.64	20240419	4415	-20.84	20231127	3140	11.31	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
16	20240730	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-20	5	-0.57	15495770	4425	29.02	3510	3530	3490	4585	2475	3530	3501.69	51.96	387	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	702	11.78	0.43	12	0.02	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
17	20240730	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-20	5	-0.57	1158860	330	2.16	3510	3510	3510	4585	2475	3530	3510.00	51.96	-44	3556	3542	3516	3502	3476	3550	3510	100	1055	500	2610	5	1	20000000	702	11.78	0.43	12	0.00	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	1.98	N	014440	500	100 억	10392801	N	N	0	N	N
18	20240729	160312	57	100.00	KOSPI	화학	N	N	N	N	N	3530	40	2	1.15	53498120	15248	98.11	3490	3530	3490	4535	2445	3490	3508.61	51.97	-531	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	706	11.85	0.43	12	0.08	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
19	20240729	150311	57	100.00	KOSPI	화학	N	N	N	N	N	3525	35	2	1.00	50818960	14489	93.23	3490	3530	3490	4535	2445	3490	3507.49	51.97	-534	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	705	11.83	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
20	20240729	140314	57	100.00	KOSPI	화학	N	N	N	N	N	3505	15	2	0.43	49533510	14124	90.88	3490	3530	3490	4535	2445	3490	3507.12	51.97	-343	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	701	11.76	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
21	20240729	130318	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	47296000	13490	86.80	3490	3530	3490	4535	2445	3490	3506.08	51.97	-343	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	702	11.78	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
22	20240729	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3530	40	2	1.15	44467560	12686	81.63	3490	3530	3490	4535	2445	3490	3505.32	51.97	-130	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	706	11.85	0.43	12	0.06	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
23	20240729	110312	57	100.00	KOSPI	화학	N	N	N	N	N	3515	25	2	0.72	38844430	11089	71.35	3490	3515	3490	4535	2445	3490	3503.04	51.97	-130	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	703	11.80	0.43	12	0.06	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
24	20240729	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	20710435	5918	38.08	3490	3515	3490	4535	2445	3490	3499.67	51.97	-130	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	702	11.78	0.43	12	0.03	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
25	20240729	090311	57	100.00	KOSPI	화학	N	N	N	N	N	3490	0	3	0.00	3933380	1127	7.25	3490	3495	3490	4535	2445	3490	3490.14	51.97	-130	3516	3502	3476	3462	3436	3510	3470	100	1045	500	2580	5	1	20000000	698	11.71	0.42	12	0.01	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	1.98	N	014440	500	100 억	10393332	N	N	1	N	N
26	20240726	160306	57	100.00	KOSPI	화학	N	N	N	N	N	3490	15	2	0.43	53846030	15541	94.32	3470	3490	3450	4515	2435	3475	3464.61	51.96	429	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	698	11.71	0.42	12	0.08	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	1.99	N	014440	500	100 억	10392903	N	N	1	N	N
27	20240726	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-15	5	-0.43	46455850	13421	81.45	3470	3475	3450	4515	2435	3475	3461.43	51.96	448	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	692	11.61	0.42	12	0.07	298.00	8240.00	4415	20231127	-21.63	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4415	-21.63	20231127	3140	10.19	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
28	20240726	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-10	5	-0.29	38709785	11184	67.88	3470	3475	3450	4515	2435	3475	3461.18	51.96	176	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	693	11.63	0.42	12	0.06	298.00	8240.00	4415	20231127	-21.52	3140	20231024	10.35	4175	-17.01	20240328	3340	3.74	20240419	4415	-21.52	20231127	3140	10.35	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
29	20240726	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-15	5	-0.43	31662070	9149	55.53	3470	3475	3450	4515	2435	3475	3460.71	51.96	552	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	692	11.61	0.42	12	0.05	298.00	8240.00	4415	20231127	-21.63	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4415	-21.63	20231127	3140	10.19	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
30	20240726	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-15	5	-0.43	29094525	8407	51.02	3470	3475	3450	4515	2435	3475	3460.75	51.96	552	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	692	11.61	0.42	12	0.04	298.00	8240.00	4415	20231127	-21.63	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4415	-21.63	20231127	3140	10.19	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
31	20240726	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-15	5	-0.43	24591010	7106	43.13	3470	3475	3450	4515	2435	3475	3460.60	51.96	566	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	692	11.61	0.42	12	0.04	298.00	8240.00	4415	20231127	-21.63	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4415	-21.63	20231127	3140	10.19	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
32	20240726	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-20	5	-0.58	19637505	5673	34.43	3470	3475	3450	4515	2435	3475	3461.57	51.96	531	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	691	11.59	0.42	12	0.03	298.00	8240.00	4415	20231127	-21.74	3140	20231024	10.03	4175	-17.25	20240328	3340	3.44	20240419	4415	-21.74	20231127	3140	10.03	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
33	20240726	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3455	-20	5	-0.58	539825	156	0.95	3470	3470	3455	4515	2435	3475	3460.42	51.96	-100	3525	3500	3475	3450	3425	3487	3437	100	1040	500	2570	5	1	20000000	691	11.59	0.42	12	0.00	298.00	8240.00	4415	20231127	-21.74	3140	20231024	10.03	4175	-17.25	20240328	3340	3.44	20240419	4415	-21.74	20231127	3140	10.03	20231024	1.99	N	014440	500	100 억	10392903	N	N	0	N	N
34	20240725	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-30	5	-0.86	57162935	16474	42.21	3485	3500	3450	4555	2455	3505	3469.81	51.97	-1598	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	695	11.66	0.42	12	0.08	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
35	20240725	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-35	5	-1.00	48081265	13857	35.51	3485	3500	3450	4555	2455	3505	3469.73	51.97	-1186	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	694	11.64	0.42	12	0.07	298.00	8240.00	4415	20231127	-21.40	3140	20231024	10.51	4175	-16.89	20240328	3340	3.89	20240419	4415	-21.40	20231127	3140	10.51	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
36	20240725	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-30	5	-0.86	43317665	12483	31.99	3485	3500	3450	4555	2455	3505	3470.03	51.97	-1077	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	695	11.66	0.42	12	0.06	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
37	20240725	130311	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-35	5	-1.00	40283530	11609	29.75	3485	3500	3450	4555	2455	3505	3469.92	51.97	-1038	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	694	11.64	0.42	12	0.06	298.00	8240.00	4415	20231127	-21.40	3140	20231024	10.51	4175	-16.89	20240328	3340	3.89	20240419	4415	-21.40	20231127	3140	10.51	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
38	20240725	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-5	5	-0.14	23462060	6756	17.31	3485	3500	3450	4555	2455	3505	3472.60	51.97	-1549	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	700	11.74	0.42	12	0.03	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
39	20240725	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3470	-35	5	-1.00	15510235	4479	11.48	3485	3490	3450	4555	2455	3505	3462.54	51.97	-470	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	694	11.64	0.42	12	0.02	298.00	8240.00	4415	20231127	-21.40	3140	20231024	10.51	4175	-16.89	20240328	3340	3.89	20240419	4415	-21.40	20231127	3140	10.51	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
40	20240725	100309	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-40	5	-1.14	12868200	3716	9.52	3485	3485	3450	4555	2455	3505	3462.51	51.97	-428	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	693	11.63	0.42	12	0.02	298.00	8240.00	4415	20231127	-21.52	3140	20231024	10.35	4175	-17.01	20240328	3340	3.74	20240419	4415	-21.52	20231127	3140	10.35	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
41	20240725	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-30	5	-0.86	2450205	704	1.80	3485	3485	3460	4555	2455	3505	3479.08	51.97	-48	3581	3542	3511	3472	3441	3527	3457	100	1050	500	2590	5	1	20000000	695	11.66	0.42	12	0.00	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	1.99	N	014440	500	100 억	10394501	N	N	1	N	N
42	20240724	160307	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-45	5	-1.27	136680280	39025	264.41	3545	3550	3480	4615	2485	3550	3502.38	51.97	1271	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	701	11.76	0.43	12	0.20	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.00	N	014440	500	100 억	10393271	N	N	1	N	N
43	20240724	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-50	5	-1.41	124792380	35628	241.40	3545	3550	3480	4615	2485	3550	3502.65	51.97	1617	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	700	11.74	0.42	12	0.18	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
44	20240724	140312	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-45	5	-1.27	114091415	32562	220.62	3545	3550	3490	4615	2485	3550	3503.82	51.97	2397	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	701	11.76	0.43	12	0.16	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
45	20240724	130309	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-35	5	-0.99	104147890	29722	201.38	3545	3550	3490	4615	2485	3550	3504.07	51.97	5207	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	703	11.80	0.43	12	0.15	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
46	20240724	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-40	5	-1.13	97969845	27962	189.46	3545	3550	3490	4615	2485	3550	3503.68	51.97	5268	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	702	11.78	0.43	12	0.14	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
47	20240724	110311	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-25	5	-0.70	93978700	26823	181.74	3545	3550	3490	4615	2485	3550	3503.66	51.97	5316	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	705	11.83	0.43	12	0.13	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
48	20240724	100310	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-50	5	-1.41	80707910	23038	156.09	3545	3550	3490	4615	2485	3550	3503.25	51.97	4673	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	700	11.74	0.42	12	0.12	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
49	20240724	090310	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-20	5	-0.56	2033530	574	3.89	3545	3550	3530	4615	2485	3550	3542.74	51.97	-161	3600	3575	3540	3515	3480	3587	3527	100	1065	500	2620	5	1	20000000	706	11.85	0.43	12	0.00	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.00	N	014440	500	100 억	10393271	N	N	4	N	N
50	20240723	160305	57	100.00	KOSPI	화학	N	N	N	N	N	3550	15	2	0.42	52043815	14759	71.59	3535	3565	3505	4595	2475	3535	3526.15	51.97	-140	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	710	11.91	0.43	12	0.07	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.01	N	014440	500	100 억	10393411	N	N	4	N	N
51	20240723	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-25	5	-0.71	37173575	10549	51.17	3535	3565	3505	4595	2475	3535	3523.73	51.97	-171	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	702	11.78	0.43	12	0.05	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
52	20240723	140307	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-25	5	-0.71	36889265	10468	50.77	3535	3565	3505	4595	2475	3535	3523.84	51.97	-171	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	702	11.78	0.43	12	0.05	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
53	20240723	130305	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-15	5	-0.42	34506035	9789	47.48	3535	3565	3505	4595	2475	3535	3524.82	51.97	287	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	704	11.81	0.43	12	0.05	298.00	8240.00	4415	20231127	-20.27	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
54	20240723	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-25	5	-0.71	30253810	8576	41.60	3535	3565	3505	4595	2475	3535	3527.59	51.97	287	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	702	11.78	0.43	12	0.04	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
55	20240723	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-5	5	-0.14	24391425	6909	33.51	3535	3565	3505	4595	2475	3535	3530.28	51.97	598	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	706	11.85	0.43	12	0.03	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
56	20240723	100308	57	100.00	KOSPI	화학	N	N	N	N	N	3550	15	2	0.42	6265075	1768	8.58	3535	3565	3535	4595	2475	3535	3544.43	51.97	44	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	710	11.91	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
57	20240723	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3535	0	3	0.00	646905	183	0.89	3535	3535	3535	4595	2475	3535	3535.00	51.97	-3	3635	3585	3560	3510	3485	3572	3497	100	1060	500	2610	5	1	20000000	707	11.86	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.01	N	014440	500	100 억	10393411	N	N	0	N	N
58	20240722	160305	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-55	5	-1.53	73293790	20577	167.54	3580	3610	3535	4665	2515	3590	3561.79	51.98	-2034	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	707	11.86	0.43	12	0.10	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
59	20240722	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-35	5	-0.97	67234485	18863	153.58	3580	3610	3540	4665	2515	3590	3564.07	51.98	-2027	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	711	11.93	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
60	20240722	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-40	5	-1.11	60446290	16949	138.00	3580	3610	3540	4665	2515	3590	3566.07	51.98	-1989	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	710	11.91	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
61	20240722	130306	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-40	5	-1.11	52433950	14692	119.62	3580	3610	3540	4665	2515	3590	3568.57	51.98	-1989	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	710	11.91	0.43	12	0.07	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
62	20240722	120307	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-15	5	-0.42	29233305	8161	66.45	3580	3610	3560	4665	2515	3590	3581.87	51.98	-959	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	715	12.00	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
63	20240722	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-30	5	-0.84	29040295	8107	66.01	3580	3610	3560	4665	2515	3590	3581.92	51.98	-955	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	712	11.95	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
64	20240722	100307	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-10	5	-0.28	28351470	7914	64.44	3580	3610	3565	4665	2515	3590	3582.24	51.98	-847	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	716	12.01	0.43	12	0.04	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
65	20240722	090307	57	100.00	KOSPI	화학	N	N	N	N	N	3590	0	3	0.00	1714220	478	3.89	3580	3590	3580	4665	2515	3590	3583.33	51.98	30	3630	3610	3585	3565	3540	3620	3575	100	1075	500	2650	5	1	20000000	718	12.05	0.44	12	0.00	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.01	N	014440	500	100 억	10395246	N	N	0	N	N
66	20240719	160303	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-10	5	-0.28	44010140	12275	87.88	3585	3605	3560	4680	2520	3600	3585.35	51.98	-163	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	718	12.05	0.44	12	0.06	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
67	20240719	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3600	0	3	0.00	36086630	10069	72.09	3585	3605	3560	4680	2520	3600	3583.93	51.98	-97	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	720	12.08	0.44	12	0.05	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
68	20240719	140306	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-30	5	-0.83	33033560	9216	65.98	3585	3605	3560	4680	2520	3600	3584.37	51.98	-98	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	714	11.98	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
69	20240719	130302	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-20	5	-0.56	27934145	7791	55.78	3585	3605	3560	4680	2520	3600	3585.44	51.98	-191	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	716	12.01	0.43	12	0.04	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
70	20240719	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-10	5	-0.28	21989125	6132	43.90	3585	3605	3560	4680	2520	3600	3585.96	51.98	-191	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	718	12.05	0.44	12	0.03	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
71	20240719	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-5	5	-0.14	17369950	4847	34.70	3585	3600	3560	4680	2520	3600	3583.65	51.98	-169	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	719	12.06	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.57	3140	20231024	14.49	4175	-13.89	20240328	3340	7.63	20240419	4415	-18.57	20231127	3140	14.49	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
72	20240719	100244	57	100.00	KOSPI	화학	N	N	N	N	N	3595	-5	5	-0.14	17258560	4816	34.48	3585	3600	3560	4680	2520	3600	3583.59	51.98	-178	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	719	12.06	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.57	3140	20231024	14.49	4175	-13.89	20240328	3340	7.63	20240419	4415	-18.57	20231127	3140	14.49	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
73	20240719	090314	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-15	5	-0.42	787890	220	1.58	3585	3585	3575	4680	2520	3600	3581.32	51.98	-108	3630	3615	3585	3570	3540	3622	3577	100	1080	500	2660	5	1	20000000	717	12.03	0.44	12	0.00	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.02	N	014440	500	100 억	10395422	N	N	3	N	N
74	20240718	160259	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-20	5	-0.55	49938115	13967	88.59	3600	3600	3555	4705	2535	3620	3575.44	51.99	-1796	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	720	12.08	0.44	12	0.07	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.02	N	014440	500	100 억	10397219	N	N	3	N	N
75	20240718	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-40	5	-1.10	40257180	11277	71.53	3600	3600	3555	4705	2535	3620	3569.85	51.99	-1691	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	716	12.01	0.43	12	0.06	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
76	20240718	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-60	5	-1.66	39381750	11032	69.97	3600	3600	3555	4705	2535	3620	3569.77	51.99	-1576	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	712	11.95	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
77	20240718	130301	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-60	5	-1.66	33375955	9345	59.27	3600	3600	3555	4705	2535	3620	3571.53	51.99	-1576	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	712	11.95	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
78	20240718	120301	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-65	5	-1.80	28492895	7976	50.59	3600	3600	3555	4705	2535	3620	3572.33	51.99	-1576	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	711	11.93	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
79	20240718	110301	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-40	5	-1.10	16946310	4737	30.05	3600	3600	3560	4705	2535	3620	3577.44	51.99	-1498	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	716	12.01	0.43	12	0.02	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
80	20240718	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-30	5	-0.83	13929570	3894	24.70	3600	3600	3560	4705	2535	3620	3577.19	51.99	-913	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	718	12.05	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
81	20240718	090303	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-35	5	-0.97	3474480	966	6.13	3600	3600	3585	4705	2535	3620	3596.77	51.99	-317	3683	3651	3623	3591	3563	3637	3577	100	1085	500	2670	5	1	20000000	717	12.03	0.44	12	0.00	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.02	N	014440	500	100 억	10397219	N	N	8	N	N
82	20240717	160311	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	56968500	15750	111.44	3635	3655	3595	4730	2550	3640	3617.05	51.99	41	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	724	12.15	0.44	12	0.08	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.00	N	014440	500	100 억	10397191	N	N	8	N	N
83	20240717	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-30	5	-0.82	40086415	11086	78.44	3635	3655	3595	4730	2550	3640	3615.95	51.99	717	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	722	12.11	0.44	12	0.06	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
84	20240717	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-25	5	-0.69	30442705	8411	59.51	3635	3655	3595	4730	2550	3640	3619.39	51.99	600	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	723	12.13	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
85	20240717	130313	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-25	5	-0.69	29994445	8287	58.64	3635	3655	3595	4730	2550	3640	3619.46	51.99	600	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	723	12.13	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
86	20240717	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	11269965	3105	21.97	3635	3655	3620	4730	2550	3640	3629.62	51.99	-368	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	724	12.15	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
87	20240717	110312	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-15	5	-0.41	6733780	1853	13.11	3635	3655	3625	4730	2550	3640	3633.99	51.99	-249	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	725	12.16	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
88	20240717	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3645	5	2	0.14	5123315	1409	9.97	3635	3655	3625	4730	2550	3640	3636.14	51.99	-188	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	729	12.23	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
89	20240717	090248	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-10	5	-0.27	374130	103	0.73	3635	3640	3630	4730	2550	3640	3632.33	51.99	-89	3676	3657	3636	3617	3596	3647	3607	100	1090	500	2690	5	1	20000000	726	12.18	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.00	N	014440	500	100 억	10397191	N	N	4	N	N
90	20240716	160313	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-15	5	-0.41	51287765	14128	96.45	3655	3655	3615	4750	2560	3655	3630.19	51.99	-976	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	728	12.21	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.02	N	014440	500	100 억	10398154	N	N	4	N	N
91	20240716	150316	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-30	5	-0.82	33931865	9348	63.82	3655	3655	3615	4750	2560	3655	3629.81	51.99	-932	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	725	12.16	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
92	20240716	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-35	5	-0.96	29119720	8017	54.73	3655	3655	3615	4750	2560	3655	3632.20	51.99	-932	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	724	12.15	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
93	20240716	130314	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-40	5	-1.09	21575685	5938	40.54	3655	3655	3615	4750	2560	3655	3633.44	51.99	-945	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	723	12.13	0.44	12	0.03	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
94	20240716	120314	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-25	5	-0.68	12014895	3298	22.52	3655	3655	3630	4750	2560	3655	3643.03	51.99	-967	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	726	12.18	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
95	20240716	110314	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-25	5	-0.68	11128315	3054	20.85	3655	3655	3630	4750	2560	3655	3643.79	51.99	-967	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	726	12.18	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
96	20240716	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-20	5	-0.55	8472690	2323	15.86	3655	3655	3630	4750	2560	3655	3647.26	51.99	-292	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	727	12.20	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
97	20240716	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-20	5	-0.55	3783610	1036	7.07	3655	3655	3635	4750	2560	3655	3652.09	51.99	-222	3698	3676	3633	3611	3568	3687	3622	100	1095	500	2700	5	1	20000000	727	12.20	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.02	N	014440	500	100 억	10398154	N	N	6	N	N
98	20240715	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3655	30	2	0.83	52879540	14638	75.51	3600	3655	3590	4710	2540	3625	3612.48	51.99	104	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	731	12.27	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.03	N	014440	500	100 억	10398050	N	N	6	N	N
99	20240715	150311	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-10	5	-0.28	41029860	11380	58.71	3600	3625	3590	4710	2540	3625	3605.43	51.99	186	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	723	12.13	0.44	12	0.06	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
100	20240715	140311	57	100.00	KOSPI	화학	N	N	N	N	N	3625	0	3	0.00	32108465	8915	45.99	3600	3625	3590	4710	2540	3625	3601.61	51.99	-227	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	725	12.16	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
101	20240715	130311	57	100.00	KOSPI	화학	N	N	N	N	N	3625	0	3	0.00	31981690	8880	45.81	3600	3625	3590	4710	2540	3625	3601.53	51.99	-227	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	725	12.16	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
102	20240715	120311	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-25	5	-0.69	28296035	7860	40.55	3600	3625	3590	4710	2540	3625	3599.99	51.99	-45	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	720	12.08	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
103	20240715	110311	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-10	5	-0.28	27756755	7710	39.77	3600	3625	3590	4710	2540	3625	3600.08	51.99	-45	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	723	12.13	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
104	20240715	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3625	0	3	0.00	20845540	5786	29.85	3600	3625	3595	4710	2540	3625	3602.74	51.99	-58	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	725	12.16	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
105	20240715	090311	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-20	5	-0.55	3676440	1021	5.27	3600	3605	3595	4710	2540	3625	3600.73	51.99	-483	3688	3656	3623	3591	3558	3640	3575	100	1085	500	2680	5	1	20000000	721	12.10	0.44	12	0.01	298.00	8240.00	4415	20231127	-18.35	3140	20231024	14.81	4175	-13.65	20240328	3340	7.93	20240419	4415	-18.35	20231127	3140	14.81	20231024	2.03	N	014440	500	100 억	10398050	N	N	5	N	N
106	20240712	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	67871230	18732	99.58	3655	3655	3590	4745	2555	3650	3623.26	51.99	-789	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	725	12.16	0.44	12	0.09	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.00	N	014440	500	100 억	10398800	N	N	5	N	N
107	20240712	150310	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-35	5	-0.96	59107405	16311	86.71	3655	3655	3590	4745	2555	3650	3623.75	51.99	648	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	723	12.13	0.44	12	0.08	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
108	20240712	140312	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	57923375	15983	84.97	3655	3655	3590	4745	2555	3650	3624.04	51.99	650	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	722	12.11	0.44	12	0.08	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
109	20240712	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-20	5	-0.55	40240745	11079	58.90	3655	3655	3615	4745	2555	3650	3632.14	51.99	-790	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	726	12.18	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
110	20240712	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	27631115	7600	40.40	3655	3655	3620	4745	2555	3650	3635.64	51.99	-804	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	725	12.16	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
111	20240712	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-30	5	-0.82	22820350	6272	33.34	3655	3655	3620	4745	2555	3650	3638.42	51.99	-157	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	724	12.15	0.44	12	0.03	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
112	20240712	100311	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-5	5	-0.14	18862815	5182	27.55	3655	3655	3635	4745	2555	3650	3640.04	51.99	47	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	729	12.23	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
113	20240712	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-15	5	-0.41	15023090	4127	21.94	3655	3655	3635	4745	2555	3650	3640.16	51.99	38	3710	3680	3655	3625	3600	3667	3612	100	1095	500	2700	5	1	20000000	727	12.20	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.00	N	014440	500	100 억	10398800	N	N	57	N	N
114	20240711	160307	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-20	5	-0.54	68603960	18809	53.56	3670	3685	3630	4770	2570	3670	3647.26	52.01	-2485	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	730	12.25	0.44	12	0.09	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.08	N	014440	500	100 억	10401259	N	N	57	N	N
115	20240711	150311	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-20	5	-0.54	56667875	15541	44.25	3670	3685	3630	4770	2570	3670	3646.17	52.01	-2305	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	730	12.25	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
116	20240711	140310	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-35	5	-0.95	48921475	13411	38.19	3670	3685	3630	4770	2570	3670	3647.67	52.01	-2295	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	727	12.20	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
117	20240711	130310	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-25	5	-0.68	42482290	11640	33.15	3670	3685	3630	4770	2570	3670	3649.48	52.01	-1818	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	729	12.23	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
118	20240711	120310	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-25	5	-0.68	35931260	9839	28.02	3670	3685	3640	4770	2570	3670	3651.71	52.01	-1956	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	729	12.23	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
119	20240711	110309	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	22587875	6178	17.59	3670	3685	3640	4770	2570	3670	3655.92	52.01	-770	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	732	12.28	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
120	20240711	100308	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-25	5	-0.68	18854205	5158	14.69	3670	3685	3640	4770	2570	3670	3655.00	52.01	-299	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	729	12.23	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
121	20240711	090307	57	100.00	KOSPI	화학	N	N	N	N	N	3670	0	3	0.00	2029510	553	1.57	3670	3670	3670	4770	2570	3670	3670.00	52.01	-21	3776	3722	3676	3622	3576	3750	3650	100	1100	500	2710	5	1	20000000	734	12.32	0.45	12	0.00	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.08	N	014440	500	100 억	10401259	N	N	27	N	N
122	20240710	160308	57	100.00	KOSPI	화학	N	N	N	N	N	3670	0	3	0.00	128866910	35116	67.23	3665	3730	3630	4770	2570	3670	3669.75	51.98	5168	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	734	12.32	0.45	12	0.18	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.08	N	014440	500	100 억	10396416	N	N	27	N	N
123	20240710	150309	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-20	5	-0.54	118755270	32354	61.94	3665	3730	3630	4770	2570	3670	3670.50	51.98	5183	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	730	12.25	0.44	12	0.16	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
124	20240710	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3675	5	2	0.14	107150680	29183	55.87	3665	3730	3630	4770	2570	3670	3671.68	51.98	5348	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	735	12.33	0.45	12	0.15	298.00	8240.00	4415	20231127	-16.76	3140	20231024	17.04	4175	-11.98	20240328	3340	10.03	20240419	4415	-16.76	20231127	3140	17.04	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
125	20240710	130308	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-15	5	-0.41	98727345	26886	51.47	3665	3730	3630	4770	2570	3670	3672.07	51.98	6166	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	731	12.27	0.44	12	0.13	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
126	20240710	120306	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-35	5	-0.95	94940795	25847	49.48	3665	3730	3635	4770	2570	3670	3673.18	51.98	6103	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	727	12.20	0.44	12	0.13	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
127	20240710	110310	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-25	5	-0.68	80215325	21798	41.73	3665	3730	3640	4770	2570	3670	3679.94	51.98	6308	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	729	12.23	0.44	12	0.11	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
128	20240710	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	70853295	19235	36.82	3665	3730	3650	4770	2570	3670	3683.56	51.98	6308	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	732	12.28	0.44	12	0.10	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
129	20240710	090308	57	100.00	KOSPI	화학	N	N	N	N	N	3680	10	2	0.27	1716375	467	0.89	3665	3680	3665	4770	2570	3670	3675.32	51.98	-133	3760	3715	3635	3590	3510	3737	3612	100	1100	500	2710	5	1	20000000	736	12.35	0.45	12	0.00	298.00	8240.00	4415	20231127	-16.65	3140	20231024	17.20	4175	-11.86	20240328	3340	10.18	20240419	4415	-16.65	20231127	3140	17.20	20231024	2.08	N	014440	500	100 억	10396416	N	N	31	N	N
130	20240709	160307	57	100.00	KOSPI	화학	N	N	N	N	N	3670	80	2	2.23	189100965	52227	697.57	3560	3680	3555	4665	2515	3590	3620.75	51.99	-74	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	734	12.32	0.45	12	0.26	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.05	N	014440	500	100 억	10398862	N	N	31	N	N
131	20240709	150308	57	100.00	KOSPI	화학	N	N	N	N	N	3665	75	2	2.09	172230335	47630	636.17	3560	3670	3555	4665	2515	3590	3616.01	51.99	-165	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	733	12.30	0.44	12	0.24	298.00	8240.00	4415	20231127	-16.99	3140	20231024	16.72	4175	-12.22	20240328	3340	9.73	20240419	4415	-16.99	20231127	3140	16.72	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
132	20240709	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3630	40	2	1.11	93904065	26170	349.54	3560	3630	3555	4665	2515	3590	3588.23	51.99	585	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	726	12.18	0.44	12	0.13	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
133	20240709	130309	57	100.00	KOSPI	화학	N	N	N	N	N	3610	20	2	0.56	84139400	23472	313.50	3560	3630	3555	4665	2515	3590	3584.67	51.99	585	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	722	12.11	0.44	12	0.12	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
134	20240709	120309	57	100.00	KOSPI	화학	N	N	N	N	N	3620	30	2	0.84	82431325	22999	307.19	3560	3630	3555	4665	2515	3590	3584.13	51.99	585	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	724	12.15	0.44	12	0.11	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
135	20240709	110308	57	100.00	KOSPI	화학	N	N	N	N	N	3610	20	2	0.56	72547380	20264	270.66	3560	3610	3555	4665	2515	3590	3580.11	51.99	1010	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	722	12.11	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
136	20240709	100308	57	100.00	KOSPI	화학	N	N	N	N	N	3595	5	2	0.14	39163635	10962	146.41	3560	3595	3555	4665	2515	3590	3572.67	51.99	1016	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	719	12.06	0.44	12	0.05	298.00	8240.00	4415	20231127	-18.57	3140	20231024	14.49	4175	-13.89	20240328	3340	7.63	20240419	4415	-18.57	20231127	3140	14.49	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
137	20240709	090308	57	100.00	KOSPI	화학	N	N	N	N	N	3590	0	3	0.00	4229310	1188	15.87	3560	3590	3560	4665	2515	3590	3560.03	51.99	-169	3616	3602	3576	3562	3536	3610	3570	100	1075	500	2650	5	1	20000000	718	12.05	0.44	12	0.01	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.05	N	014440	500	100 억	10398862	N	N	43	N	N
138	20240708	160306	57	100.00	KOSPI	화학	N	N	N	N	N	3590	30	2	0.84	26708400	7484	31.47	3560	3590	3550	4625	2495	3560	3568.76	51.99	842	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	718	12.05	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.04	N	014440	500	100 억	10398037	N	N	43	N	N
139	20240708	150307	57	100.00	KOSPI	화학	N	N	N	N	N	3565	5	2	0.14	21756280	6103	25.66	3560	3575	3550	4625	2495	3560	3564.87	51.99	842	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	713	11.96	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
140	20240708	140308	57	100.00	KOSPI	화학	N	N	N	N	N	3575	15	2	0.42	19239590	5397	22.69	3560	3575	3550	4625	2495	3560	3564.89	51.99	588	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	715	12.00	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
141	20240708	130305	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-5	5	-0.14	6432330	1806	7.59	3560	3570	3550	4625	2495	3560	3561.67	51.99	-13	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	711	11.93	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
142	20240708	120307	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-5	5	-0.14	5756570	1616	6.79	3560	3570	3550	4625	2495	3560	3562.27	51.99	-13	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	711	11.93	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
143	20240708	110305	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	5532490	1553	6.53	3560	3570	3550	4625	2495	3560	3562.50	51.99	-13	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	712	11.95	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
144	20240708	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3565	5	2	0.14	4724195	1326	5.58	3560	3570	3550	4625	2495	3560	3562.80	51.99	33	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	713	11.96	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
145	20240708	090306	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-5	5	-0.14	1014500	285	1.20	3560	3560	3555	4625	2495	3560	3559.61	51.99	0	3630	3595	3560	3525	3490	3612	3542	100	1065	500	2630	5	1	20000000	711	11.93	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.04	N	014440	500	100 억	10398037	N	N	39	N	N
146	20240705	160305	57	100.00	KOSPI	화학	N	N	N	N	N	3560	20	2	0.56	83819675	23584	51.14	3535	3595	3525	4600	2480	3540	3554.09	51.99	-725	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	712	11.95	0.43	12	0.12	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.04	N	014440	500	100 억	10398066	N	N	39	N	N
147	20240705	150306	57	100.00	KOSPI	화학	N	N	N	N	N	3550	10	2	0.28	73757350	20760	45.01	3535	3580	3525	4600	2480	3540	3552.86	51.99	-269	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	710	11.91	0.43	12	0.10	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
148	20240705	140306	57	100.00	KOSPI	화학	N	N	N	N	N	3580	40	2	1.13	47615110	13403	29.06	3535	3580	3525	4600	2480	3540	3552.57	51.99	776	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	716	12.01	0.43	12	0.07	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
149	20240705	130305	57	100.00	KOSPI	화학	N	N	N	N	N	3555	15	2	0.42	34007005	9583	20.78	3535	3565	3525	4600	2480	3540	3548.68	51.99	781	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	711	11.93	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
150	20240705	120305	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-5	5	-0.14	32905940	9272	20.10	3535	3565	3525	4600	2480	3540	3548.96	51.99	823	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	707	11.86	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
151	20240705	110305	57	100.00	KOSPI	화학	N	N	N	N	N	3540	0	3	0.00	23412085	6593	14.30	3535	3565	3525	4600	2480	3540	3551.05	51.99	-6	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	708	11.88	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
152	20240705	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3565	25	2	0.71	10344575	2921	6.33	3535	3565	3525	4600	2480	3540	3541.45	51.99	-41	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	713	11.96	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
153	20240705	090306	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-10	5	-0.28	766730	217	0.47	3535	3535	3530	4600	2480	3540	3533.32	51.99	-73	3613	3576	3533	3496	3453	3595	3515	100	1060	500	2610	5	1	20000000	706	11.85	0.43	12	0.00	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.04	N	014440	500	100 억	10398066	N	N	24	N	N
154	20240704	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3540	20	2	0.57	155805245	44121	124.25	3500	3570	3490	4575	2465	3520	3531.32	52.02	-4371	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	708	11.88	0.43	12	0.22	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.06	N	014440	500	100 억	10403068	N	N	24	N	N
155	20240704	150305	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-5	5	-0.14	137567985	38963	109.73	3500	3570	3490	4575	2465	3520	3530.73	52.02	-4203	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	703	11.80	0.43	12	0.19	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
156	20240704	140304	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-15	5	-0.43	46738320	13319	37.51	3500	3530	3490	4575	2465	3520	3509.15	52.02	-3214	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	701	11.76	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
157	20240704	130306	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-15	5	-0.43	35735620	10187	28.69	3500	3530	3490	4575	2465	3520	3507.96	52.02	-3038	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	701	11.76	0.43	12	0.05	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
158	20240704	120304	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-25	5	-0.71	18285340	5216	14.69	3500	3530	3490	4575	2465	3520	3505.62	52.02	-892	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	699	11.73	0.42	12	0.03	298.00	8240.00	4415	20231127	-20.84	3140	20231024	11.31	4175	-16.29	20240328	3340	4.64	20240419	4415	-20.84	20231127	3140	11.31	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
159	20240704	110305	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-15	5	-0.43	12285965	3501	9.86	3500	3530	3500	4575	2465	3520	3509.27	52.02	-463	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	701	11.76	0.43	12	0.02	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
160	20240704	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3530	10	2	0.28	8039910	2292	6.45	3500	3530	3500	4575	2465	3520	3507.81	52.02	-133	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	706	11.85	0.43	12	0.01	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
161	20240704	090305	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-15	5	-0.43	3615730	1033	2.91	3500	3515	3500	4575	2465	3520	3500.22	52.02	0	3586	3552	3526	3492	3466	3540	3480	100	1055	500	2600	5	1	20000000	701	11.76	0.43	12	0.01	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.06	N	014440	500	100 억	10403068	N	N	22	N	N
162	20240703	160303	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-70	5	-1.95	124683375	35337	120.99	3560	3560	3500	4665	2515	3590	3528.38	52.04	-3937	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	704	11.81	0.43	12	0.18	298.00	8240.00	4415	20231127	-20.27	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.06	N	014440	500	100 억	10407585	N	N	22	N	N
163	20240703	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-65	5	-1.81	89616630	25363	86.84	3560	3560	3515	4665	2515	3590	3533.33	52.04	-2515	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	705	11.83	0.43	12	0.13	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
164	20240703	140304	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-55	5	-1.53	76933245	21761	74.51	3560	3560	3520	4665	2515	3590	3535.33	52.04	-2513	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	707	11.86	0.43	12	0.11	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
165	20240703	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-40	5	-1.11	69921140	19780	67.72	3560	3560	3520	4665	2515	3590	3534.90	52.04	-2533	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	710	11.91	0.43	12	0.10	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
166	20240703	120304	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-50	5	-1.39	63659765	18017	61.69	3560	3560	3520	4665	2515	3590	3533.27	52.04	-2399	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	708	11.88	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
167	20240703	110305	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-70	5	-1.95	39369025	11139	38.14	3560	3560	3520	4665	2515	3590	3534.26	52.04	310	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	704	11.81	0.43	12	0.06	298.00	8240.00	4415	20231127	-20.27	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
168	20240703	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-40	5	-1.11	18683900	5274	18.06	3560	3560	3540	4665	2515	3590	3542.50	52.04	289	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	710	11.91	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
169	20240703	090304	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-50	5	-1.39	9969705	2813	9.63	3560	3560	3540	4665	2515	3590	3543.89	52.04	25	3650	3620	3570	3540	3490	3635	3555	100	1075	500	2650	5	1	20000000	708	11.88	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.06	N	014440	500	100 억	10407585	N	N	28	N	N
170	20240702	160303	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-10	5	-0.28	103717865	29201	145.68	3565	3600	3520	4680	2520	3600	3551.64	52.09	-9841	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	718	12.05	0.44	12	0.15	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.08	N	014440	500	100 억	10417183	N	N	28	N	N
171	20240702	150303	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-45	5	-1.25	81041785	22848	113.99	3565	3600	3520	4680	2520	3600	3546.69	52.09	-9002	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	711	11.93	0.43	12	0.11	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
172	20240702	140303	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-75	5	-2.08	71488480	20151	100.53	3565	3600	3520	4680	2520	3600	3547.30	52.09	-9002	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	705	11.83	0.43	12	0.10	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
173	20240702	130303	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-60	5	-1.67	61211850	17248	86.05	3565	3600	3520	4680	2520	3600	3548.54	52.09	-8293	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	708	11.88	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
174	20240702	120304	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-65	5	-1.81	49262865	13863	69.16	3565	3600	3525	4680	2520	3600	3553.11	52.09	-5757	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	707	11.86	0.43	12	0.07	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
175	20240702	110303	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-50	5	-1.39	48277900	13585	67.78	3565	3600	3525	4680	2520	3600	3553.32	52.09	-5672	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	710	11.91	0.43	12	0.07	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
176	20240702	100303	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-65	5	-1.81	44903865	12630	63.01	3565	3600	3525	4680	2520	3600	3554.87	52.09	-5727	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	707	11.86	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
177	20240702	090304	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-35	5	-0.97	11612190	3256	16.24	3565	3565	3565	4680	2520	3600	3565.00	52.09	-457	3626	3612	3586	3572	3546	3620	3580	100	1080	500	2660	5	1	20000000	713	11.96	0.43	12	0.02	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.08	N	014440	500	100 억	10417183	N	N	33	N	N
178	20240701	160303	57	100.00	KOSPI	화학	N	N	N	N	N	3600	25	2	0.70	70057615	19578	66.83	3565	3600	3560	4645	2505	3575	3578.47	52.10	-1878	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	720	12.08	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.08	N	014440	500	100 억	10419061	N	N	33	N	N
179	20240701	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3595	20	2	0.56	65929400	18430	62.91	3565	3600	3560	4645	2505	3575	3577.35	52.10	-1807	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	719	12.06	0.44	12	0.09	298.00	8240.00	4415	20231127	-18.57	3140	20231024	14.49	4175	-13.89	20240328	3340	7.63	20240419	4415	-18.57	20231127	3140	14.49	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
180	20240701	140302	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-5	5	-0.14	59271680	16577	56.59	3565	3595	3560	4645	2505	3575	3575.55	52.10	-1181	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	714	11.98	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
181	20240701	130303	57	100.00	KOSPI	화학	N	N	N	N	N	3575	0	3	0.00	46268415	12950	44.21	3565	3590	3560	4645	2505	3575	3572.77	52.10	-1097	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	715	12.00	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
182	20240701	120303	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-15	5	-0.42	31002190	8682	29.64	3565	3580	3560	4645	2505	3575	3570.62	52.10	-339	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	712	11.95	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
183	20240701	110303	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-10	5	-0.28	23840500	6677	22.79	3565	3580	3560	4645	2505	3575	3570.20	52.10	-412	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	713	11.96	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
184	20240701	100302	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-10	5	-0.28	12060290	3382	11.55	3565	3575	3560	4645	2505	3575	3564.56	52.10	933	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	713	11.96	0.43	12	0.02	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N
185	20240701	090302	57	100.00	KOSPI	화학	N	N	N	N	N	3575	0	3	0.00	2008280	562	1.92	3565	3575	3560	4645	2505	3575	3565.11	52.10	-1	3611	3592	3556	3537	3501	3602	3547	100	1070	500	2640	5	1	20000000	715	12.00	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.08	N	014440	500	100 억	10419061	N	N	32	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History