KissMeData/001550/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-50	5	-0.40	172449080	13934	68.37	12540	12540	12300	16250	8750	12500	12376.03	0.52	-244	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	646	-7.16	1.24	12	0.27	-1740.00	10070.00	17520	20230913	-28.94	11810	20231024	5.42	15000	-17.00	20240125	12300	1.22	20240731	17520	-28.94	20230913	11810	5.42	20231024	1.70	N	001550	5000	259 억	26747	N	N	9	N	N
3	20240731	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12430	-70	5	-0.56	154939720	12522	61.44	12540	12540	12300	16250	8750	12500	12373.40	0.52	-173	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	645	-7.14	1.23	12	0.24	-1740.00	10070.00	17520	20230913	-29.05	11810	20231024	5.25	15000	-17.13	20240125	12300	1.06	20240731	17520	-29.05	20230913	11810	5.25	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
4	20240731	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12340	-160	5	-1.28	146646500	11852	58.15	12540	12540	12300	16250	8750	12500	12373.14	0.52	122	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	641	-7.09	1.23	12	0.23	-1740.00	10070.00	17520	20230913	-29.57	11810	20231024	4.49	15000	-17.73	20240125	12300	0.33	20240731	17520	-29.57	20230913	11810	4.49	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
5	20240731	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12350	-150	5	-1.20	138224180	11170	54.81	12540	12540	12300	16250	8750	12500	12374.59	0.52	140	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	641	-7.10	1.23	12	0.22	-1740.00	10070.00	17520	20230913	-29.51	11810	20231024	4.57	15000	-17.67	20240125	12300	0.41	20240731	17520	-29.51	20230913	11810	4.57	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
6	20240731	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12320	-180	5	-1.44	115027100	9289	45.58	12540	12540	12300	16250	8750	12500	12383.15	0.52	264	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	640	-7.08	1.22	12	0.18	-1740.00	10070.00	17520	20230913	-29.68	11810	20231024	4.32	15000	-17.87	20240125	12300	0.16	20240731	17520	-29.68	20230913	11810	4.32	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
7	20240731	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12430	-70	5	-0.56	48767450	3925	19.26	12540	12540	12360	16250	8750	12500	12424.83	0.52	11	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	645	-7.14	1.23	12	0.08	-1740.00	10070.00	17520	20230913	-29.05	11810	20231024	5.25	15000	-17.13	20240125	12330	0.81	20240530	17520	-29.05	20230913	11810	5.25	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
8	20240731	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12500	0	3	0.00	24181610	1947	9.55	12540	12540	12360	16250	8750	12500	12419.93	0.52	29	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	649	-7.18	1.24	12	0.04	-1740.00	10070.00	17520	20230913	-28.65	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	17520	-28.65	20230913	11810	5.84	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
9	20240731	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12540	40	2	0.32	12540	1	0.00	12540	12540	12540	16250	8750	12500	12540.00	0.52	0	12733	12616	12523	12406	12313	12570	12360	260	3750	5000	9250	10	1	5192239	651	-7.21	1.25	12	0.00	-1740.00	10070.00	17520	20230913	-28.42	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	17520	-28.42	20230913	11810	6.18	20231024	1.70	N	001550	5000	259 억	26747	N	N	14	N	N
10	20240730	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-110	5	-0.87	254255120	20381	532.28	12530	12640	12430	16390	8830	12610	12475.11	0.61	-4972	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	649	-7.18	1.24	12	0.39	-1740.00	10070.00	17520	20230913	-28.65	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	17520	-28.65	20230913	11810	5.84	20231024	1.70	N	001550	5000	259 억	31682	N	N	14	N	N
11	20240730	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-160	5	-1.27	241490420	19356	505.51	12530	12640	12430	16390	8830	12610	12476.26	0.61	-4769	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	646	-7.16	1.24	12	0.37	-1740.00	10070.00	17520	20230913	-28.94	11810	20231024	5.42	15000	-17.00	20240125	12330	0.97	20240530	17520	-28.94	20230913	11810	5.42	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
12	20240730	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12510	-100	5	-0.79	216722940	17373	453.72	12530	12640	12430	16390	8830	12610	12474.70	0.61	-3347	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	650	-7.19	1.24	12	0.33	-1740.00	10070.00	17520	20230913	-28.60	11810	20231024	5.93	15000	-16.60	20240125	12330	1.46	20240530	17520	-28.60	20230913	11810	5.93	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
13	20240730	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12510	-100	5	-0.79	125854560	10081	263.28	12530	12640	12450	16390	8830	12610	12484.33	0.61	-1998	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	650	-7.19	1.24	12	0.19	-1740.00	10070.00	17520	20230913	-28.60	11810	20231024	5.93	15000	-16.60	20240125	12330	1.46	20240530	17520	-28.60	20230913	11810	5.93	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
14	20240730	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-120	5	-0.95	89532250	7170	187.26	12530	12640	12450	16390	8830	12610	12487.06	0.61	-536	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	649	-7.18	1.24	12	0.14	-1740.00	10070.00	17520	20230913	-28.71	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	17520	-28.71	20230913	11810	5.76	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
15	20240730	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-120	5	-0.95	78312570	6271	163.78	12530	12640	12450	16390	8830	12610	12488.05	0.61	-93	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	649	-7.18	1.24	12	0.12	-1740.00	10070.00	17520	20230913	-28.71	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	17520	-28.71	20230913	11810	5.76	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
16	20240730	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-110	5	-0.87	73578360	5892	153.88	12530	12640	12450	16390	8830	12610	12487.84	0.61	-174	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	649	-7.18	1.24	12	0.11	-1740.00	10070.00	17520	20230913	-28.65	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	17520	-28.65	20230913	11810	5.84	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
17	20240730	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-80	5	-0.63	1879500	150	3.92	12530	12530	12530	16390	8830	12610	12530.00	0.61	-21	12783	12696	12613	12526	12443	12740	12570	260	3780	5000	9330	10	1	5192239	651	-7.20	1.24	12	0.00	-1740.00	10070.00	17520	20230913	-28.48	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	17520	-28.48	20230913	11810	6.10	20231024	1.70	N	001550	5000	259 억	31682	N	N	0	N	N
18	20240729	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-20	5	-0.16	47501750	3777	21.09	12540	12700	12530	16410	8850	12630	12576.58	0.62	-483	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	655	-7.25	1.25	12	0.07	-1740.00	10070.00	17520	20230913	-28.03	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	17520	-28.03	20230913	11810	6.77	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
19	20240729	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-70	5	-0.55	33806340	2689	15.01	12540	12700	12530	16410	8850	12630	12572.09	0.62	-369	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	652	-7.22	1.25	12	0.05	-1740.00	10070.00	17520	20230913	-28.31	11810	20231024	6.35	15000	-16.27	20240125	12330	1.87	20240530	17520	-28.31	20230913	11810	6.35	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
20	20240729	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-80	5	-0.63	27227200	2165	12.09	12540	12700	12530	16410	8850	12630	12576.07	0.62	-369	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	652	-7.21	1.25	12	0.04	-1740.00	10070.00	17520	20230913	-28.37	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	17520	-28.37	20230913	11810	6.27	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
21	20240729	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-30	5	-0.24	20831430	1656	9.25	12540	12700	12530	16410	8850	12630	12579.37	0.62	-286	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	654	-7.24	1.25	12	0.03	-1740.00	10070.00	17520	20230913	-28.08	11810	20231024	6.69	15000	-16.00	20240125	12330	2.19	20240530	17520	-28.08	20230913	11810	6.69	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
22	20240729	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-90	5	-0.71	20503710	1630	9.10	12540	12700	12530	16410	8850	12630	12578.96	0.62	-273	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	651	-7.21	1.25	12	0.03	-1740.00	10070.00	17520	20230913	-28.42	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	17520	-28.42	20230913	11810	6.18	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
23	20240729	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-100	5	-0.79	18746850	1490	8.32	12540	12700	12530	16410	8850	12630	12581.78	0.62	-270	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	651	-7.20	1.24	12	0.03	-1740.00	10070.00	17520	20230913	-28.48	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	17520	-28.48	20230913	11810	6.10	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
24	20240729	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-80	5	-0.63	9890570	785	4.38	12540	12700	12540	16410	8850	12630	12599.45	0.62	-165	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	652	-7.21	1.25	12	0.02	-1740.00	10070.00	17520	20230913	-28.37	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	17520	-28.37	20230913	11810	6.27	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
25	20240729	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12700	70	2	0.55	1368380	109	0.61	12540	12700	12540	16410	8850	12630	12553.94	0.62	-14	12950	12790	12620	12460	12290	12870	12540	260	3780	5000	9340	10	1	5192239	659	-7.30	1.26	12	0.00	-1740.00	10070.00	17520	20230913	-27.51	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	17520	-27.51	20230913	11810	7.54	20231024	1.71	N	001550	5000	259 억	32152	N	N	1	N	N
26	20240726	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12630	140	2	1.12	223228860	17688	124.88	12450	12780	12450	16230	8750	12490	12620.36	0.56	3761	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	656	-7.26	1.25	12	0.34	-1740.00	10070.00	17520	20230913	-27.91	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	17520	-27.91	20230913	11810	6.94	20231024	1.71	N	001550	5000	259 억	28867	N	N	1	N	N
27	20240726	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12660	170	2	1.36	207212360	16420	115.93	12450	12780	12450	16230	8750	12490	12619.51	0.56	3821	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	657	-7.28	1.26	12	0.32	-1740.00	10070.00	17520	20230913	-27.74	11810	20231024	7.20	15000	-15.60	20240125	12330	2.68	20240530	17520	-27.74	20230913	11810	7.20	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
28	20240726	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12650	160	2	1.28	200736880	15908	112.31	12450	12780	12450	16230	8750	12490	12618.61	0.56	3903	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	657	-7.27	1.26	12	0.31	-1740.00	10070.00	17520	20230913	-27.80	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	17520	-27.80	20230913	11810	7.11	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
29	20240726	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12730	240	2	1.92	153707360	12195	86.10	12450	12780	12450	16230	8750	12490	12604.13	0.56	3587	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	661	-7.32	1.26	12	0.23	-1740.00	10070.00	17520	20230913	-27.34	11810	20231024	7.79	15000	-15.13	20240125	12330	3.24	20240530	17520	-27.34	20230913	11810	7.79	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
30	20240726	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12750	260	2	2.08	142798680	11337	80.04	12450	12780	12450	16230	8750	12490	12595.81	0.56	3137	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	662	-7.33	1.27	12	0.22	-1740.00	10070.00	17520	20230913	-27.23	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	17520	-27.23	20230913	11810	7.96	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
31	20240726	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12560	70	2	0.56	53911320	4318	30.49	12450	12560	12450	16230	8750	12490	12485.25	0.56	966	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	652	-7.22	1.25	12	0.08	-1740.00	10070.00	17520	20230913	-28.31	11810	20231024	6.35	15000	-16.27	20240125	12330	1.87	20240530	17520	-28.31	20230913	11810	6.35	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
32	20240726	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12520	30	2	0.24	32431080	2600	18.36	12450	12530	12450	16230	8750	12490	12473.49	0.56	223	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	650	-7.20	1.24	12	0.05	-1740.00	10070.00	17520	20230913	-28.54	11810	20231024	6.01	15000	-16.53	20240125	12330	1.54	20240530	17520	-28.54	20230913	11810	6.01	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
33	20240726	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12450	-40	5	-0.32	5515350	443	3.13	12450	12450	12450	16230	8750	12490	12450.00	0.56	37	12723	12606	12523	12406	12323	12565	12365	260	3740	5000	9240	10	1	5192239	646	-7.16	1.24	12	0.01	-1740.00	10070.00	17520	20230913	-28.94	11810	20231024	5.42	15000	-17.00	20240125	12330	0.97	20240530	17520	-28.94	20230913	11810	5.42	20231024	1.71	N	001550	5000	259 억	28867	N	N	0	N	N
34	20240725	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-150	5	-1.19	177276880	14164	90.84	12600	12640	12440	16430	8850	12640	12512.42	0.54	-345	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	649	-7.18	1.24	12	0.27	-1740.00	10070.00	17520	20230913	-28.71	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	17520	-28.71	20230913	11810	5.76	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
35	20240725	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-110	5	-0.87	152310330	12167	78.03	12600	12640	12440	16430	8850	12640	12514.18	0.54	634	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	651	-7.20	1.24	12	0.23	-1740.00	10070.00	17520	20230913	-28.48	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	17520	-28.48	20230913	11810	6.10	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
36	20240725	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-70	5	-0.55	125083140	9996	64.11	12600	12640	12440	16430	8850	12640	12508.04	0.54	674	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	653	-7.22	1.25	12	0.19	-1740.00	10070.00	17520	20230913	-28.25	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	17520	-28.25	20230913	11810	6.44	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
37	20240725	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-140	5	-1.11	123226400	9848	63.16	12600	12640	12440	16430	8850	12640	12507.45	0.54	627	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	649	-7.18	1.24	12	0.19	-1740.00	10070.00	17520	20230913	-28.65	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	17520	-28.65	20230913	11810	5.84	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
38	20240725	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12510	-130	5	-1.03	72002570	5754	36.90	12600	12640	12440	16430	8850	12640	12504.03	0.54	-472	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	650	-7.19	1.24	12	0.11	-1740.00	10070.00	17520	20230913	-28.60	11810	20231024	5.93	15000	-16.60	20240125	12330	1.46	20240530	17520	-28.60	20230913	11810	5.93	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
39	20240725	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-80	5	-0.63	71389880	5705	36.59	12600	12640	12440	16430	8850	12640	12504.03	0.54	-472	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	652	-7.22	1.25	12	0.11	-1740.00	10070.00	17520	20230913	-28.31	11810	20231024	6.35	15000	-16.27	20240125	12330	1.87	20240530	17520	-28.31	20230913	11810	6.35	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
40	20240725	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-20	5	-0.16	47020150	3755	24.08	12600	12640	12440	16430	8850	12640	12507.94	0.54	-500	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	655	-7.25	1.25	12	0.07	-1740.00	10070.00	17520	20230913	-27.97	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	17520	-27.97	20230913	11810	6.86	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
41	20240725	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-70	5	-0.55	6491570	514	3.30	12600	12600	12570	16430	8850	12640	12592.72	0.54	-10	12980	12810	12580	12410	12180	12695	12295	260	3790	5000	9350	10	1	5192239	653	-7.22	1.25	12	0.01	-1740.00	10070.00	17520	20230913	-28.25	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	17520	-28.25	20230913	11810	6.44	20231024	1.74	N	001550	5000	259 억	28224	N	N	0	N	N
42	20240724	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12640	-110	5	-0.86	195481900	15491	81.21	12750	12750	12350	16570	8930	12750	12619.06	0.51	1337	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	656	-7.26	1.26	12	0.30	-1740.00	10070.00	17520	20230913	-27.85	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	17520	-27.85	20230913	11810	7.03	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
43	20240724	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-80	5	-0.63	187389730	14851	77.85	12750	12750	12350	16570	8930	12750	12617.99	0.51	1458	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	658	-7.28	1.26	12	0.29	-1740.00	10070.00	17520	20230913	-27.68	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	17520	-27.68	20230913	11810	7.28	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
44	20240724	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	171280070	13578	71.18	12750	12750	12350	16570	8930	12750	12614.53	0.51	1751	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.26	-1740.00	10070.00	17520	20230913	-27.57	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	17520	-27.57	20230913	11810	7.45	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
45	20240724	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-50	5	-0.39	164502490	13043	68.37	12750	12750	12350	16570	8930	12750	12612.32	0.51	1710	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	659	-7.30	1.26	12	0.25	-1740.00	10070.00	17520	20230913	-27.51	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	17520	-27.51	20230913	11810	7.54	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
46	20240724	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-90	5	-0.71	157345370	12477	65.41	12750	12750	12350	16570	8930	12750	12610.83	0.51	1471	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	657	-7.28	1.26	12	0.24	-1740.00	10070.00	17520	20230913	-27.74	11810	20231024	7.20	15000	-15.60	20240125	12330	2.68	20240530	17520	-27.74	20230913	11810	7.20	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
47	20240724	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-130	5	-1.02	128814960	10223	53.59	12750	12750	12350	16570	8930	12750	12600.50	0.51	1037	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	655	-7.25	1.25	12	0.20	-1740.00	10070.00	17520	20230913	-27.97	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	17520	-27.97	20230913	11810	6.86	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
48	20240724	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-70	5	-0.55	83922880	6679	35.01	12750	12750	12350	16570	8930	12750	12565.19	0.51	2080	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	658	-7.29	1.26	12	0.13	-1740.00	10070.00	17520	20230913	-27.63	11810	20231024	7.37	15000	-15.47	20240125	12330	2.84	20240530	17520	-27.63	20230913	11810	7.37	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
49	20240724	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-150	5	-1.18	4374660	346	1.81	12750	12750	12600	16570	8930	12750	12643.53	0.51	203	12976	12862	12736	12622	12496	12920	12680	260	3820	5000	9430	10	1	5192239	654	-7.24	1.25	12	0.01	-1740.00	10070.00	17520	20230913	-28.08	11810	20231024	6.69	15000	-16.00	20240125	12330	2.19	20240530	17520	-28.08	20230913	11810	6.69	20231024	1.73	N	001550	5000	259 억	26292	N	N	1	N	N
50	20240723	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-20	5	-0.16	241761720	19073	145.76	12700	12850	12610	16600	8940	12770	12674.61	0.45	2470	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	662	-7.33	1.27	12	0.37	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	17520	-27.23	20230913	11810	7.96	20231024	1.75	N	001550	5000	259 억	23562	N	N	1	N	N
51	20240723	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-50	5	-0.39	183429400	14478	110.65	12700	12850	12610	16600	8940	12770	12669.53	0.45	1671	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	660	-7.31	1.26	12	0.28	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	17520	-27.40	20230913	11810	7.71	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
52	20240723	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-150	5	-1.17	172146900	13587	103.84	12700	12850	12610	16600	8940	12770	12669.97	0.45	1111	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	655	-7.25	1.25	12	0.26	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	17520	-27.97	20230913	11810	6.86	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
53	20240723	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-110	5	-0.86	126122000	9942	75.98	12700	12850	12610	16600	8940	12770	12685.78	0.45	132	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	657	-7.28	1.26	12	0.19	-1740.00	10070.00	18260	20230717	-30.67	11810	20231024	7.20	15000	-15.60	20240125	12330	2.68	20240530	17520	-27.74	20230913	11810	7.20	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
54	20240723	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-100	5	-0.78	118044440	9304	71.10	12700	12850	12610	16600	8940	12770	12687.49	0.45	140	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	658	-7.28	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	17520	-27.68	20230913	11810	7.28	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
55	20240723	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12650	-120	5	-0.94	95113560	7488	57.23	12700	12850	12640	16600	8940	12770	12702.13	0.45	175	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	657	-7.27	1.26	12	0.14	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	17520	-27.80	20230913	11810	7.11	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
56	20240723	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-60	5	-0.47	28148330	2199	16.81	12700	12850	12700	16600	8940	12770	12800.51	0.45	-329	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	660	-7.30	1.26	12	0.04	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12330	3.08	20240530	17520	-27.45	20230913	11810	7.62	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
57	20240723	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-70	5	-0.55	139700	11	0.08	12700	12700	12700	16600	8940	12770	12700.00	0.45	0	13110	12940	12810	12640	12510	12875	12575	260	3830	5000	9440	10	1	5192239	659	-7.30	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	17520	-27.51	20230913	11810	7.54	20231024	1.75	N	001550	5000	259 억	23562	N	N	0	N	N
58	20240722	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-210	5	-1.62	166773170	13070	48.15	12970	12980	12680	16870	9090	12980	12759.86	0.51	-2901	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	663	-7.34	1.27	12	0.25	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	17520	-27.11	20230913	11810	8.13	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
59	20240722	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12780	-200	5	-1.54	147502170	11561	42.59	12970	12980	12680	16870	9090	12980	12758.45	0.51	-2569	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	664	-7.34	1.27	12	0.22	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12330	3.65	20240530	17520	-27.05	20230913	11810	8.21	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
60	20240722	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-260	5	-2.00	137493400	10776	39.70	12970	12980	12680	16870	9090	12980	12759.06	0.51	-2457	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	660	-7.31	1.26	12	0.21	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	17520	-27.40	20230913	11810	7.71	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
61	20240722	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-230	5	-1.77	135048110	10584	38.99	12970	12980	12680	16870	9090	12980	12759.48	0.51	-2419	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	662	-7.33	1.27	12	0.20	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	17520	-27.23	20230913	11810	7.96	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
62	20240722	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-260	5	-2.00	128097140	10038	36.98	12970	12980	12680	16870	9090	12980	12761.05	0.51	-2284	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	660	-7.31	1.26	12	0.19	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	17520	-27.40	20230913	11810	7.71	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
63	20240722	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-290	5	-2.23	117490590	9202	33.90	12970	12980	12690	16870	9090	12980	12767.76	0.51	-2750	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	659	-7.29	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	17520	-27.57	20230913	11810	7.45	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
64	20240722	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12760	-220	5	-1.69	70172330	5480	20.19	12970	12980	12700	16870	9090	12980	12804.91	0.51	-2117	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	663	-7.33	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12330	3.49	20240530	17520	-27.17	20230913	11810	8.04	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
65	20240722	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-10	5	-0.08	492940	38	0.14	12970	12970	12970	16870	9090	12980	12970.00	0.51	0	13313	13146	12963	12796	12613	13230	12880	260	3890	5000	9600	10	1	5192239	673	-7.45	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-28.97	11810	20231024	9.82	15000	-13.53	20240125	12330	5.19	20240530	17520	-25.97	20230913	11810	9.82	20231024	1.76	N	001550	5000	259 억	26570	N	N	0	N	N
66	20240719	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12980	60	2	0.46	350937780	27136	119.26	12800	13130	12780	16790	9050	12920	12932.43	0.55	-2296	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	674	-7.46	1.29	12	0.52	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12330	5.27	20240530	17520	-25.91	20230913	11810	9.91	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
67	20240719	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12900	-20	5	-0.15	321845040	24891	109.40	12800	13130	12780	16790	9050	12920	12930.18	0.55	-2062	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	670	-7.41	1.28	12	0.48	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12330	4.62	20240530	17520	-26.37	20230913	11810	9.23	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
68	20240719	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12840	-80	5	-0.62	287413970	22216	97.64	12800	13130	12780	16790	9050	12920	12937.25	0.55	-1925	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	667	-7.38	1.28	12	0.43	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12330	4.14	20240530	17520	-26.71	20230913	11810	8.72	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
69	20240719	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-120	5	-0.93	272519100	21057	92.55	12800	13130	12780	16790	9050	12920	12941.97	0.55	-1812	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	665	-7.36	1.27	12	0.41	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12330	3.81	20240530	17520	-26.94	20230913	11810	8.38	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
70	20240719	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-90	5	-0.70	266254100	20568	90.40	12800	13130	12780	16790	9050	12920	12945.07	0.55	-1801	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	666	-7.37	1.27	12	0.40	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12330	4.06	20240530	17520	-26.77	20230913	11810	8.64	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
71	20240719	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-90	5	-0.70	239630280	18491	81.27	12800	13130	12790	16790	9050	12920	12959.29	0.55	-1418	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	666	-7.37	1.27	12	0.36	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12330	4.06	20240530	17520	-26.77	20230913	11810	8.64	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
72	20240719	100118	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-130	5	-1.01	219593620	16929	74.40	12800	13130	12790	16790	9050	12920	12971.45	0.55	-1243	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	664	-7.35	1.27	12	0.33	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	17520	-27.00	20230913	11810	8.30	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
73	20240719	090126	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-40	5	-0.31	5297400	413	1.82	12800	12880	12800	16790	9050	12920	12826.63	0.55	-100	13133	13026	12913	12806	12693	12970	12750	260	3870	5000	9560	10	1	5192239	669	-7.40	1.28	12	0.01	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12330	4.46	20240530	17520	-26.48	20230913	11810	9.06	20231024	1.74	N	001550	5000	259 억	28325	N	N	1	N	N
74	20240718	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12920	-20	5	-0.15	285655500	22191	77.54	12940	13020	12800	16820	9060	12940	12871.66	0.58	-1759	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	671	-7.43	1.28	12	0.43	-1740.00	10070.00	18260	20230717	-29.24	11810	20231024	9.40	15000	-13.87	20240125	12330	4.79	20240530	17520	-26.26	20230913	11810	9.40	20231024	1.73	N	001550	5000	259 억	30202	N	N	1	N	N
75	20240718	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-120	5	-0.93	267526340	20783	72.62	12940	13020	12800	16820	9060	12940	12871.37	0.58	-1748	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	666	-7.37	1.27	12	0.40	-1740.00	10070.00	18260	20230717	-29.79	11810	20231024	8.55	15000	-14.53	20240125	12330	3.97	20240530	17520	-26.83	20230913	11810	8.55	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
76	20240718	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12900	-40	5	-0.31	231846430	18006	62.92	12940	13020	12800	16820	9060	12940	12874.98	0.58	-1835	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	670	-7.41	1.28	12	0.35	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12330	4.62	20240530	17520	-26.37	20230913	11810	9.23	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
77	20240718	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12850	-90	5	-0.70	210128260	16321	57.03	12940	13020	12800	16820	9060	12940	12873.49	0.58	-1670	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	667	-7.39	1.28	12	0.31	-1740.00	10070.00	18260	20230717	-29.63	11810	20231024	8.81	15000	-14.33	20240125	12330	4.22	20240530	17520	-26.66	20230913	11810	8.81	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
78	20240718	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12880	-60	5	-0.46	182694740	14186	49.57	12940	13020	12800	16820	9060	12940	12877.20	0.58	-1663	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	669	-7.40	1.28	12	0.27	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12330	4.46	20240530	17520	-26.48	20230913	11810	9.06	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
79	20240718	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-30	5	-0.23	172048410	13361	46.69	12940	13020	12800	16820	9060	12940	12875.46	0.58	-1481	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	670	-7.42	1.28	12	0.26	-1740.00	10070.00	18260	20230717	-29.30	11810	20231024	9.31	15000	-13.93	20240125	12330	4.70	20240530	17520	-26.31	20230913	11810	9.31	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
80	20240718	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-30	5	-0.23	117239540	9085	31.74	12940	13020	12810	16820	9060	12940	12903.53	0.58	-1716	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	670	-7.42	1.28	12	0.17	-1740.00	10070.00	18260	20230717	-29.30	11810	20231024	9.31	15000	-13.93	20240125	12330	4.70	20240530	17520	-26.31	20230913	11810	9.31	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
81	20240718	090123	57	100.00	KOSPI	화학	N	N	N	N	N	13020	80	2	0.62	31867530	2456	8.58	12940	13020	12940	16820	9060	12940	12980.30	0.58	-536	13146	13042	12896	12792	12646	13065	12815	260	3880	5000	9570	10	1	5192239	676	-7.48	1.29	12	0.05	-1740.00	10070.00	18260	20230717	-28.70	11810	20231024	10.25	15000	-13.20	20240125	12330	5.60	20240530	17520	-25.68	20230913	11810	10.25	20231024	1.73	N	001550	5000	259 억	30202	N	N	2	N	N
82	20240717	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12940	110	2	0.86	360468390	27985	70.52	12940	13000	12750	16670	8990	12830	12880.76	0.68	-2716	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	672	-7.44	1.29	12	0.54	-1740.00	10070.00	18260	20230717	-29.13	11810	20231024	9.57	15000	-13.73	20240125	12330	4.95	20240530	18260	-29.13	20230717	11810	9.57	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
83	20240717	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12880	50	2	0.39	343290160	26653	67.16	12940	13000	12750	16670	8990	12830	12879.98	0.68	-2591	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	669	-7.40	1.28	12	0.51	-1740.00	10070.00	18260	20230717	-29.46	11810	20231024	9.06	15000	-14.13	20240125	12330	4.46	20240530	18260	-29.46	20230717	11810	9.06	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
84	20240717	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12900	70	2	0.55	311316970	24177	60.92	12940	13000	12750	16670	8990	12830	12876.58	0.68	-2455	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	670	-7.41	1.28	12	0.47	-1740.00	10070.00	18260	20230717	-29.35	11810	20231024	9.23	15000	-14.00	20240125	12330	4.62	20240530	18260	-29.35	20230717	11810	9.23	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
85	20240717	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12850	20	2	0.16	287486320	22326	56.26	12940	13000	12750	16670	8990	12830	12876.75	0.68	-2422	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	667	-7.39	1.28	12	0.43	-1740.00	10070.00	18260	20230717	-29.63	11810	20231024	8.81	15000	-14.33	20240125	12330	4.22	20240530	18260	-29.63	20230717	11810	8.81	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
86	20240717	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12930	100	2	0.78	210314720	16342	41.18	12940	13000	12750	16670	8990	12830	12869.58	0.68	-422	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	671	-7.43	1.28	12	0.31	-1740.00	10070.00	18260	20230717	-29.19	11810	20231024	9.48	15000	-13.80	20240125	12330	4.87	20240530	18260	-29.19	20230717	11810	9.48	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
87	20240717	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-40	5	-0.31	172151160	13379	33.71	12940	13000	12750	16670	8990	12830	12867.27	0.68	-290	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	664	-7.35	1.27	12	0.26	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
88	20240717	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-40	5	-0.31	115723780	8975	22.62	12940	13000	12750	16670	8990	12830	12894.01	0.68	-543	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	664	-7.35	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
89	20240717	090118	57	100.00	KOSPI	화학	N	N	N	N	N	12940	110	2	0.86	2083340	161	0.41	12940	12940	12940	16670	8990	12830	12940.00	0.68	-38	13223	13026	12773	12576	12323	13125	12675	260	3840	5000	9490	10	1	5192239	672	-7.44	1.29	12	0.00	-1740.00	10070.00	18260	20230717	-29.13	11810	20231024	9.57	15000	-13.73	20240125	12330	4.95	20240530	18260	-29.13	20230717	11810	9.57	20231024	1.73	N	001550	5000	259 억	35506	N	N	2	N	N
90	20240716	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12830	260	2	2.07	505772190	39660	295.62	12640	12970	12520	16340	8800	12570	12752.55	0.54	6139	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	666	-7.37	1.27	12	0.76	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12330	4.06	20240530	18260	-29.74	20230717	11810	8.64	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
91	20240716	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12890	320	2	2.55	432323100	33959	253.12	12640	12970	12520	16340	8800	12570	12730.75	0.54	6249	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	669	-7.41	1.28	12	0.65	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12330	4.54	20240530	18260	-29.41	20230717	11810	9.14	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
92	20240716	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12840	270	2	2.15	369465740	29086	216.80	12640	12900	12520	16340	8800	12570	12702.54	0.54	5785	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	667	-7.38	1.28	12	0.56	-1740.00	10070.00	18260	20230717	-29.68	11810	20231024	8.72	15000	-14.40	20240125	12330	4.14	20240530	18260	-29.68	20230717	11810	8.72	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
93	20240716	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12830	260	2	2.07	354399350	27912	208.05	12640	12900	12520	16340	8800	12570	12697.04	0.54	5550	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	666	-7.37	1.27	12	0.54	-1740.00	10070.00	18260	20230717	-29.74	11810	20231024	8.64	15000	-14.47	20240125	12330	4.06	20240530	18260	-29.74	20230717	11810	8.64	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
94	20240716	120124	57	100.00	KOSPI	화학	N	N	N	N	N	12790	220	2	1.75	304475020	24020	179.04	12640	12900	12520	16340	8800	12570	12675.91	0.54	5178	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	664	-7.35	1.27	12	0.46	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
95	20240716	110124	57	100.00	KOSPI	화학	N	N	N	N	N	12670	100	2	0.80	203221500	16086	119.90	12640	12710	12520	16340	8800	12570	12633.45	0.54	2307	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	658	-7.28	1.26	12	0.31	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
96	20240716	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12610	40	2	0.32	116194160	9202	68.59	12640	12710	12520	16340	8800	12570	12627.07	0.54	1598	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	655	-7.25	1.25	12	0.18	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
97	20240716	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12690	120	2	0.95	4750420	375	2.80	12640	12690	12630	16340	8800	12570	12668.58	0.54	-2	12730	12650	12560	12480	12390	12605	12435	260	3770	5000	9300	10	1	5192239	659	-7.29	1.26	12	0.01	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	18260	-30.50	20230717	11810	7.45	20231024	1.72	N	001550	5000	259 억	27957	N	N	2	N	N
98	20240715	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12570	20	2	0.16	167553320	13326	115.12	12640	12640	12470	16310	8790	12550	12573.42	0.54	-455	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	653	-7.22	1.25	12	0.26	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
99	20240715	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12590	40	2	0.32	160174890	12739	110.05	12640	12640	12470	16310	8790	12550	12573.58	0.54	-482	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	654	-7.24	1.25	12	0.25	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
100	20240715	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12600	50	2	0.40	147423600	11725	101.29	12640	12640	12470	16310	8790	12550	12573.44	0.54	-500	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	654	-7.24	1.25	12	0.23	-1740.00	10070.00	18260	20230717	-31.00	11810	20231024	6.69	15000	-16.00	20240125	12330	2.19	20240530	18260	-31.00	20230717	11810	6.69	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
101	20240715	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12590	40	2	0.32	128312960	10204	88.15	12640	12640	12470	16310	8790	12550	12574.77	0.54	-735	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	654	-7.24	1.25	12	0.20	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
102	20240715	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-20	5	-0.16	113602350	9035	78.05	12640	12640	12470	16310	8790	12550	12573.59	0.54	-713	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	651	-7.20	1.24	12	0.17	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
103	20240715	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-10	5	-0.08	95969130	7630	65.91	12640	12640	12470	16310	8790	12550	12577.87	0.54	-1342	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	651	-7.21	1.25	12	0.15	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
104	20240715	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12580	30	2	0.24	58522280	4656	40.22	12640	12640	12470	16310	8790	12550	12569.22	0.54	-1320	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	653	-7.23	1.25	12	0.09	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
105	20240715	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12640	90	2	0.72	3855200	305	2.63	12640	12640	12640	16310	8790	12550	12640.00	0.54	-123	12656	12602	12556	12502	12456	12580	12480	260	3760	5000	9280	10	1	5192239	656	-7.26	1.26	12	0.01	-1740.00	10070.00	18260	20230717	-30.78	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	18260	-30.78	20230717	11810	7.03	20231024	1.75	N	001550	5000	259 억	28053	N	N	2	N	N
106	20240712	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-70	5	-0.55	144533920	11525	137.74	12560	12610	12510	16400	8840	12620	12539.00	0.55	-294	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	652	-7.21	1.25	12	0.22	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.76	N	001550	5000	259 억	28338	N	N	2	N	N
107	20240712	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-90	5	-0.71	139843990	11151	133.27	12560	12610	12510	16400	8840	12620	12538.97	0.55	-284	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.20	1.24	12	0.21	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
108	20240712	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-80	5	-0.63	131512110	10486	125.33	12560	12610	12510	16400	8840	12620	12539.61	0.55	-165	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.21	1.25	12	0.20	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
109	20240712	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-80	5	-0.63	111795090	8913	106.53	12560	12610	12510	16400	8840	12620	12540.51	0.55	-111	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.21	1.25	12	0.17	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
110	20240712	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-90	5	-0.71	104451190	8327	99.52	12560	12610	12510	16400	8840	12620	12541.11	0.55	-56	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.20	1.24	12	0.16	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
111	20240712	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12530	-90	5	-0.71	92685800	7389	88.31	12560	12610	12510	16400	8840	12620	12540.85	0.55	-61	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.20	1.24	12	0.14	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
112	20240712	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-80	5	-0.63	44958200	3579	42.78	12560	12610	12530	16400	8840	12620	12556.89	0.55	-282	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	651	-7.21	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
113	20240712	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-10	5	-0.08	4136040	328	3.92	12560	12610	12560	16400	8840	12620	12561.75	0.55	-2	12700	12660	12590	12550	12480	12680	12570	260	3780	5000	9330	10	1	5192239	655	-7.25	1.25	12	0.01	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.76	N	001550	5000	259 억	28338	N	N	11	N	N
114	20240711	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-10	5	-0.08	102877510	8183	48.12	12600	12630	12520	16410	8850	12630	12572.10	0.55	-291	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	655	-7.25	1.25	12	0.16	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.76	N	001550	5000	259 억	28592	N	N	11	N	N
115	20240711	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-30	5	-0.24	95765750	7619	44.80	12600	12630	12520	16410	8850	12630	12569.33	0.55	-263	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	654	-7.24	1.25	12	0.15	-1740.00	10070.00	18260	20230717	-31.00	11810	20231024	6.69	15000	-16.00	20240125	12330	2.19	20240530	18260	-31.00	20230717	11810	6.69	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
116	20240711	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-60	5	-0.48	79383850	6314	37.13	12600	12630	12520	16410	8850	12630	12572.67	0.55	-252	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	653	-7.22	1.25	12	0.12	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
117	20240711	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-50	5	-0.40	75058230	5970	35.11	12600	12630	12520	16410	8850	12630	12572.57	0.55	-167	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	653	-7.23	1.25	12	0.11	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
118	20240711	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-50	5	-0.40	66598860	5298	31.16	12600	12630	12520	16410	8850	12630	12570.57	0.55	-96	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	653	-7.23	1.25	12	0.10	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
119	20240711	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-20	5	-0.16	47392730	3772	22.18	12600	12630	12520	16410	8850	12630	12564.35	0.55	-31	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	655	-7.25	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
120	20240711	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12630	0	3	0.00	43327920	3450	20.29	12600	12630	12520	16410	8850	12630	12558.82	0.55	74	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	656	-7.26	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
121	20240711	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-50	5	-0.40	2330470	185	1.09	12600	12600	12580	16410	8850	12630	12597.14	0.55	-26	12743	12686	12603	12546	12463	12715	12575	260	3780	5000	9340	10	1	5192239	653	-7.23	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.76	N	001550	5000	259 억	28592	N	N	6	N	N
122	20240710	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12630	0	3	0.00	213802890	17004	219.26	12610	12660	12520	16410	8850	12630	12573.68	0.56	-529	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	656	-7.26	1.25	12	0.33	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
123	20240710	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-10	5	-0.08	205490060	16345	210.77	12610	12660	12520	16410	8850	12630	12572.04	0.56	-473	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	655	-7.25	1.25	12	0.31	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
124	20240710	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12640	10	2	0.08	187941500	14954	192.83	12610	12660	12520	16410	8850	12630	12567.98	0.56	-515	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	656	-7.26	1.26	12	0.29	-1740.00	10070.00	18260	20230717	-30.78	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	18260	-30.78	20230717	11810	7.03	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
125	20240710	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-40	5	-0.32	129591320	10317	133.04	12610	12620	12520	16410	8850	12630	12560.95	0.56	-722	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	654	-7.24	1.25	12	0.20	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
126	20240710	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-80	5	-0.63	107746080	8579	110.63	12610	12620	12520	16410	8850	12630	12559.28	0.56	-672	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	652	-7.21	1.25	12	0.17	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
127	20240710	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-90	5	-0.71	101285350	8064	103.98	12610	12620	12520	16410	8850	12630	12560.19	0.56	-582	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	651	-7.21	1.25	12	0.16	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
128	20240710	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-50	5	-0.40	87828910	6993	90.17	12610	12610	12520	16410	8850	12630	12559.55	0.56	-576	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	653	-7.23	1.25	12	0.13	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
129	20240710	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12560	-70	5	-0.55	2129520	169	2.18	12610	12610	12560	16410	8850	12630	12600.71	0.56	-77	12763	12696	12613	12546	12463	12655	12505	260	3780	5000	9340	10	1	5192239	652	-7.22	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-31.22	11810	20231024	6.35	15000	-16.27	20240125	12330	1.87	20240530	18260	-31.22	20230717	11810	6.35	20231024	1.78	N	001550	5000	259 억	28911	N	N	6	N	N
130	20240709	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12630	-10	5	-0.08	94171340	7485	49.24	12680	12680	12530	16430	8850	12640	12581.34	0.55	122	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	656	-7.26	1.25	12	0.14	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.80	N	001550	5000	259 억	28786	N	N	6	N	N
131	20240709	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-30	5	-0.24	78633750	6253	41.14	12680	12680	12530	16430	8850	12640	12575.36	0.55	154	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	655	-7.25	1.25	12	0.12	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
132	20240709	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-30	5	-0.24	75039290	5968	39.26	12680	12680	12530	16430	8850	12640	12573.61	0.55	205	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	655	-7.25	1.25	12	0.11	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
133	20240709	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12600	-40	5	-0.32	61758790	4914	32.33	12680	12680	12530	16430	8850	12640	12567.93	0.55	205	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	654	-7.24	1.25	12	0.09	-1740.00	10070.00	18260	20230717	-31.00	11810	20231024	6.69	15000	-16.00	20240125	12330	2.19	20240530	18260	-31.00	20230717	11810	6.69	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
134	20240709	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-60	5	-0.47	57679980	4590	30.20	12680	12680	12530	16430	8850	12640	12566.44	0.55	205	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	653	-7.23	1.25	12	0.09	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
135	20240709	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-60	5	-0.47	40095740	3189	20.98	12680	12680	12530	16430	8850	12640	12573.14	0.55	205	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	653	-7.23	1.25	12	0.06	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
136	20240709	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-20	5	-0.16	6748190	534	3.51	12680	12680	12610	16430	8850	12640	12637.06	0.55	-176	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	655	-7.25	1.25	12	0.01	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
137	20240709	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-30	5	-0.24	1723220	136	0.89	12680	12680	12610	16430	8850	12640	12670.74	0.55	-41	12840	12740	12600	12500	12360	12670	12430	260	3790	5000	9350	10	1	5192239	655	-7.25	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.80	N	001550	5000	259 억	28786	N	N	8	N	N
138	20240708	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12640	-60	5	-0.47	179332110	14281	58.50	12700	12700	12460	16510	8890	12700	12556.39	0.56	-485	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	656	-7.26	1.26	12	0.28	-1740.00	10070.00	18260	20230717	-30.78	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	18260	-30.78	20230717	11810	7.03	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
139	20240708	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-80	5	-0.63	170627180	13590	55.67	12700	12700	12460	16510	8890	12700	12554.28	0.56	-483	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	655	-7.25	1.25	12	0.26	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
140	20240708	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-160	5	-1.26	163128740	12995	53.23	12700	12700	12460	16510	8890	12700	12552.05	0.56	-328	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	651	-7.21	1.25	12	0.25	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
141	20240708	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-160	5	-1.26	126870440	10096	41.36	12700	12700	12460	16510	8890	12700	12565.07	0.56	-434	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	651	-7.21	1.25	12	0.19	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
142	20240708	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-160	5	-1.26	108082210	8597	35.21	12700	12700	12460	16510	8890	12700	12570.58	0.56	-448	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	651	-7.21	1.25	12	0.17	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
143	20240708	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12640	-60	5	-0.47	40397050	3196	13.09	12700	12700	12590	16510	8890	12700	12637.94	0.56	-404	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	656	-7.26	1.26	12	0.06	-1740.00	10070.00	18260	20230717	-30.78	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	18260	-30.78	20230717	11810	7.03	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
144	20240708	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-30	5	-0.24	33345220	2637	10.80	12700	12700	12590	16510	8890	12700	12642.97	0.56	-311	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	658	-7.28	1.26	12	0.05	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
145	20240708	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-30	5	-0.24	2158940	170	0.70	12700	12700	12670	16510	8890	12700	12699.14	0.56	-7	12953	12826	12643	12516	12333	12735	12425	260	3810	5000	9390	10	1	5192239	658	-7.28	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.78	N	001550	5000	259 억	29238	N	N	8	N	N
146	20240705	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-90	5	-0.70	304586620	24187	163.87	12770	12770	12460	16620	8960	12790	12592.77	0.60	-2306	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	659	-7.30	1.26	12	0.47	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.80	N	001550	5000	259 억	30929	N	N	8	N	N
147	20240705	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12620	-170	5	-1.33	292592040	23240	157.45	12770	12770	12460	16620	8960	12790	12590.02	0.60	-2176	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	655	-7.25	1.25	12	0.45	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
148	20240705	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-240	5	-1.88	247684410	19663	133.22	12770	12770	12460	16620	8960	12790	12596.47	0.60	-1994	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	652	-7.21	1.25	12	0.38	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
149	20240705	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12610	-180	5	-1.41	222468190	17657	119.63	12770	12770	12460	16620	8960	12790	12599.43	0.60	-1963	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	655	-7.25	1.25	12	0.34	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
150	20240705	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-220	5	-1.72	211714370	16805	113.86	12770	12770	12460	16620	8960	12790	12598.30	0.60	-1650	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	653	-7.22	1.25	12	0.32	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
151	20240705	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-240	5	-1.88	187187700	14852	100.62	12770	12770	12460	16620	8960	12790	12603.53	0.60	-1645	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	652	-7.21	1.25	12	0.29	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
152	20240705	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-110	5	-0.86	87029720	6869	46.54	12770	12770	12610	16620	8960	12790	12669.93	0.60	-1036	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	658	-7.29	1.26	12	0.13	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12330	2.84	20240530	18260	-30.56	20230717	11810	7.37	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
153	20240705	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-90	5	-0.70	19026950	1490	10.09	12770	12770	12700	16620	8960	12790	12769.77	0.60	0	12896	12842	12736	12682	12576	12870	12710	260	3830	5000	9460	10	1	5192239	659	-7.30	1.26	12	0.03	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.80	N	001550	5000	259 억	30929	N	N	5	N	N
154	20240704	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12790	40	2	0.31	182205820	14350	43.98	12750	12790	12630	16570	8930	12750	12697.27	0.63	-1728	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	664	-7.35	1.27	12	0.28	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
155	20240704	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12630	-120	5	-0.94	173241960	13645	41.81	12750	12790	12630	16570	8930	12750	12696.37	0.63	-1654	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	656	-7.26	1.25	12	0.26	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
156	20240704	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-70	5	-0.55	142819770	11242	34.45	12750	12790	12670	16570	8930	12750	12704.12	0.63	-1550	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	658	-7.29	1.26	12	0.22	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12330	2.84	20240530	18260	-30.56	20230717	11810	7.37	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
157	20240704	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12680	-70	5	-0.55	133491070	10507	32.20	12750	12790	12670	16570	8930	12750	12704.97	0.63	-1476	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	658	-7.29	1.26	12	0.20	-1740.00	10070.00	18260	20230717	-30.56	11810	20231024	7.37	15000	-15.47	20240125	12330	2.84	20240530	18260	-30.56	20230717	11810	7.37	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
158	20240704	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-50	5	-0.39	117158760	9221	28.26	12750	12790	12670	16570	8930	12750	12705.65	0.63	-1397	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	659	-7.30	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
159	20240704	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-50	5	-0.39	98105380	7719	23.65	12750	12790	12670	16570	8930	12750	12709.60	0.63	-1220	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	659	-7.30	1.26	12	0.15	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
160	20240704	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	77870570	6125	18.77	12750	12790	12670	16570	8930	12750	12713.56	0.63	-1124	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.12	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	18260	-30.50	20230717	11810	7.45	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
161	20240704	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	0	3	0.00	20973750	1645	5.04	12750	12750	12750	16570	8930	12750	12750.00	0.63	-5	13176	12962	12836	12622	12496	12900	12560	260	3820	5000	9430	10	1	5192239	662	-7.33	1.27	12	0.03	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.80	N	001550	5000	259 억	32652	N	N	5	N	N
162	20240703	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-330	5	-2.52	417506060	32579	125.52	12950	13050	12710	17000	9160	13080	12815.19	0.70	-1317	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	662	-7.33	1.27	12	0.63	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.72	N	001550	5000	259 억	36157	N	N	5	N	N
163	20240703	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-330	5	-2.52	382357920	29820	114.89	12950	13050	12720	17000	9160	13080	12822.20	0.70	-817	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	662	-7.33	1.27	12	0.57	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
164	20240703	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12790	-290	5	-2.22	311186510	24249	93.42	12950	13050	12720	17000	9160	13080	12832.96	0.70	264	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	664	-7.35	1.27	12	0.47	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
165	20240703	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-260	5	-1.99	251442240	19578	75.43	12950	13050	12720	17000	9160	13080	12843.10	0.70	256	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	666	-7.37	1.27	12	0.38	-1740.00	10070.00	18260	20230717	-29.79	11810	20231024	8.55	15000	-14.53	20240125	12330	3.97	20240530	18260	-29.79	20230717	11810	8.55	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
166	20240703	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-260	5	-1.99	234585580	18261	70.35	12950	13050	12720	17000	9160	13080	12846.26	0.70	208	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	666	-7.37	1.27	12	0.35	-1740.00	10070.00	18260	20230717	-29.79	11810	20231024	8.55	15000	-14.53	20240125	12330	3.97	20240530	18260	-29.79	20230717	11810	8.55	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
167	20240703	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12810	-270	5	-2.06	225194260	17527	67.53	12950	13050	12720	17000	9160	13080	12848.42	0.70	254	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	665	-7.36	1.27	12	0.34	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12330	3.89	20240530	18260	-29.85	20230717	11810	8.47	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
168	20240703	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12870	-210	5	-1.61	127780320	9931	38.26	12950	13050	12810	17000	9160	13080	12866.81	0.70	-426	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	668	-7.40	1.28	12	0.19	-1740.00	10070.00	18260	20230717	-29.52	11810	20231024	8.98	15000	-14.20	20240125	12330	4.38	20240530	18260	-29.52	20230717	11810	8.98	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
169	20240703	090121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-30	5	-0.23	9084850	701	2.70	12950	13050	12950	17000	9160	13080	12959.84	0.70	126	13413	13246	13083	12916	12753	13165	12835	260	3920	5000	9670	10	1	5192239	678	-7.50	1.30	12	0.01	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12330	5.84	20240530	18260	-28.53	20230717	11810	10.50	20231024	1.72	N	001550	5000	259 억	36157	N	N	6	N	N
170	20240702	160121	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-90	5	-0.68	338616940	25885	85.40	13210	13250	12920	17120	9220	13170	13081.59	0.72	-1116	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	679	-7.52	1.30	12	0.50	-1740.00	10070.00	18260	20230717	-28.37	11810	20231024	10.75	15000	-12.80	20240125	12330	6.08	20240530	18260	-28.37	20230717	11810	10.75	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
171	20240702	150121	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-160	5	-1.21	313234080	23932	78.96	13210	13250	12920	17120	9220	13170	13088.50	0.72	-1125	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	676	-7.48	1.29	12	0.46	-1740.00	10070.00	18260	20230717	-28.75	11810	20231024	10.16	15000	-13.27	20240125	12330	5.52	20240530	18260	-28.75	20230717	11810	10.16	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
172	20240702	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-210	5	-1.59	301636550	23040	76.01	13210	13250	12920	17120	9220	13170	13091.86	0.72	-1204	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	673	-7.45	1.29	12	0.44	-1740.00	10070.00	18260	20230717	-29.03	11810	20231024	9.74	15000	-13.60	20240125	12330	5.11	20240530	18260	-29.03	20230717	11810	9.74	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
173	20240702	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12950	-220	5	-1.67	280770040	21428	70.70	13210	13250	12950	17120	9220	13170	13102.95	0.72	-1547	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	672	-7.44	1.29	12	0.41	-1740.00	10070.00	18260	20230717	-29.08	11810	20231024	9.65	15000	-13.67	20240125	12330	5.03	20240530	18260	-29.08	20230717	11810	9.65	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
174	20240702	120122	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-120	5	-0.91	249697440	19043	62.83	13210	13250	13000	17120	9220	13170	13112.30	0.72	-1431	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	678	-7.50	1.30	12	0.37	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12330	5.84	20240530	18260	-28.53	20230717	11810	10.50	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
175	20240702	110121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-120	5	-0.91	205109400	15619	51.53	13210	13250	13030	17120	9220	13170	13132.04	0.72	-1303	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	678	-7.50	1.30	12	0.30	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12330	5.84	20240530	18260	-28.53	20230717	11810	10.50	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
176	20240702	100121	57	100.00	KOSPI	화학	N	N	N	N	N	13080	-90	5	-0.68	179828120	13684	45.15	13210	13250	13080	17120	9220	13170	13141.49	0.72	-1368	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	679	-7.52	1.30	12	0.26	-1740.00	10070.00	18260	20230717	-28.37	11810	20231024	10.75	15000	-12.80	20240125	12330	6.08	20240530	18260	-28.37	20230717	11810	10.75	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
177	20240702	090121	57	100.00	KOSPI	화학	N	N	N	N	N	13200	30	2	0.23	18266720	1384	4.57	13210	13210	13150	17120	9220	13170	13198.50	0.72	-195	13436	13302	13166	13032	12896	13235	12965	260	3950	5000	9740	10	1	5192239	685	-7.59	1.31	12	0.03	-1740.00	10070.00	18260	20230717	-27.71	11810	20231024	11.77	15000	-12.00	20240125	12330	7.06	20240530	18260	-27.71	20230717	11810	11.77	20231024	1.72	N	001550	5000	259 억	37290	N	N	6	N	N
178	20240701	160121	57	100.00	KOSPI	화학	N	N	N	N	N	13170	20	2	0.15	394449170	29986	119.93	13180	13300	13030	17090	9210	13150	13154.45	0.74	-981	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	684	-7.57	1.31	12	0.58	-1740.00	10070.00	18260	20230717	-27.88	11810	20231024	11.52	15000	-12.20	20240125	12330	6.81	20240530	18260	-27.88	20230717	11810	11.52	20231024	1.68	N	001550	5000	259 억	38656	N	N	6	N	N
179	20240701	150121	57	100.00	KOSPI	화학	N	N	N	N	N	13140	-10	5	-0.08	369110850	28059	112.22	13180	13300	13030	17090	9210	13150	13154.82	0.74	-983	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	682	-7.55	1.30	12	0.54	-1740.00	10070.00	18260	20230717	-28.04	11810	20231024	11.26	15000	-12.40	20240125	12330	6.57	20240530	18260	-28.04	20230717	11810	11.26	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
180	20240701	140121	57	100.00	KOSPI	화학	N	N	N	N	N	13120	-30	5	-0.23	335926110	25526	102.09	13180	13300	13030	17090	9210	13150	13160.18	0.74	-908	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	681	-7.54	1.30	12	0.49	-1740.00	10070.00	18260	20230717	-28.15	11810	20231024	11.09	15000	-12.53	20240125	12330	6.41	20240530	18260	-28.15	20230717	11810	11.09	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
181	20240701	130121	57	100.00	KOSPI	화학	N	N	N	N	N	13050	-100	5	-0.76	325721030	24748	98.98	13180	13300	13030	17090	9210	13150	13161.53	0.74	-944	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	678	-7.50	1.30	12	0.48	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12330	5.84	20240530	18260	-28.53	20230717	11810	10.50	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
182	20240701	120121	57	100.00	KOSPI	화학	N	N	N	N	N	13150	0	3	0.00	246879890	18736	74.94	13180	13300	13050	17090	9210	13150	13176.84	0.74	-996	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	683	-7.56	1.31	12	0.36	-1740.00	10070.00	18260	20230717	-27.98	11810	20231024	11.35	15000	-12.33	20240125	12330	6.65	20240530	18260	-27.98	20230717	11810	11.35	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
183	20240701	110121	57	100.00	KOSPI	화학	N	N	N	N	N	13150	0	3	0.00	237811940	18046	72.18	13180	13300	13050	17090	9210	13150	13178.18	0.74	-996	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	683	-7.56	1.31	12	0.35	-1740.00	10070.00	18260	20230717	-27.98	11810	20231024	11.35	15000	-12.33	20240125	12330	6.65	20240530	18260	-27.98	20230717	11810	11.35	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
184	20240701	100121	57	100.00	KOSPI	화학	N	N	N	N	N	13160	10	2	0.08	211626210	16054	64.21	13180	13300	13050	17090	9210	13150	13182.26	0.74	-669	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	683	-7.56	1.31	12	0.31	-1740.00	10070.00	18260	20230717	-27.93	11810	20231024	11.43	15000	-12.27	20240125	12330	6.73	20240530	18260	-27.93	20230717	11810	11.43	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N
185	20240701	090121	57	100.00	KOSPI	화학	N	N	N	N	N	13160	10	2	0.08	21220560	1613	6.45	13180	13180	13100	17090	9210	13150	13156.17	0.74	-321	13283	13216	13103	13036	12923	13250	13070	260	3940	5000	9730	10	1	5192239	683	-7.56	1.31	12	0.03	-1740.00	10070.00	18260	20230717	-27.93	11810	20231024	11.43	15000	-12.27	20240125	12330	6.73	20240530	18260	-27.93	20230717	11810	11.43	20231024	1.68	N	001550	5000	259 억	38656	N	N	5	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History