KissMeData/003240/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240830	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	590000	5000	2	0.85	220711000	374	187.00	585000	595000	585000	760000	410000	585000	590136.36	5.50	-24	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6569	-35.50	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-40.64	510000	20240805	15.69	994000	-40.64	20240130	510000	15.69	20240805	994000	-40.64	20240130	510000	15.69	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
3	20240830	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	591000	6000	2	1.03	184151000	312	156.00	585000	595000	585000	760000	410000	585000	590227.56	5.50	-6	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6580	-35.56	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-40.54	510000	20240805	15.88	994000	-40.54	20240130	510000	15.88	20240805	994000	-40.54	20240130	510000	15.88	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
4	20240830	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	592000	7000	2	1.20	163484000	277	138.50	585000	595000	585000	760000	410000	585000	590194.95	5.50	-4	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6591	-35.62	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-40.44	510000	20240805	16.08	994000	-40.44	20240130	510000	16.08	20240805	994000	-40.44	20240130	510000	16.08	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
5	20240830	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	591000	6000	2	1.03	142210000	241	120.50	585000	595000	585000	760000	410000	585000	590082.99	5.50	8	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6580	-35.56	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-40.54	510000	20240805	15.88	994000	-40.54	20240130	510000	15.88	20240805	994000	-40.54	20240130	510000	15.88	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
6	20240830	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	591000	6000	2	1.03	130988000	222	111.00	585000	595000	585000	760000	410000	585000	590036.04	5.50	8	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6580	-35.56	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-40.54	510000	20240805	15.88	994000	-40.54	20240130	510000	15.88	20240805	994000	-40.54	20240130	510000	15.88	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
7	20240830	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	591000	6000	2	1.03	70094000	119	59.50	585000	591000	585000	760000	410000	585000	589025.21	5.50	3	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6580	-35.56	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-40.54	510000	20240805	15.88	994000	-40.54	20240130	510000	15.88	20240805	994000	-40.54	20240130	510000	15.88	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
8	20240830	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	4000	2	0.68	21161000	36	18.00	585000	589000	585000	760000	410000	585000	587805.56	5.50	-14	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6558	-35.44	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
9	20240830	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	0	3	0.00	0	0	0.00	0	0	0	760000	410000	585000	0.00	5.50	0	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61262	N	N	0	N	N
10	20240829	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	0	3	0.00	116827000	200	68.03	582000	586000	582000	760000	410000	585000	584135.00	5.51	-52	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6513	-35.20	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
11	20240829	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	0	3	0.00	98724000	169	57.48	582000	586000	582000	760000	410000	585000	584165.68	5.51	-46	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6513	-35.20	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
12	20240829	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	-2000	5	-0.34	80030000	137	46.60	582000	586000	582000	760000	410000	585000	584160.58	5.51	-42	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6491	-35.08	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
13	20240829	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	-2000	5	-0.34	59648000	102	34.69	582000	586000	582000	760000	410000	585000	584784.31	5.51	-24	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6491	-35.08	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
14	20240829	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	1000	2	0.17	29232000	50	17.01	582000	586000	582000	760000	410000	585000	584640.00	5.51	-6	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
15	20240829	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	1000	2	0.17	21041000	36	12.24	582000	586000	582000	760000	410000	585000	584472.22	5.51	-5	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
16	20240829	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	-2000	5	-0.34	2332000	4	1.36	582000	585000	582000	760000	410000	585000	583000.00	5.51	0	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6491	-35.08	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
17	20240829	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	0	3	0.00	0	0	0.00	0	0	0	760000	410000	585000	0.00	5.51	0	590333	587666	582333	579666	574333	589000	581000	56	175000	5000	421200	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61313	N	N	1	N	N
18	20240828	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	5000	2	0.86	170461000	293	88.52	579000	585000	577000	754000	406000	580000	581778.16	5.51	-23	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6513	-35.20	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61358	N	N	1	N	N
19	20240828	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	581000	1000	2	0.17	141312000	243	73.41	579000	585000	577000	754000	406000	580000	581530.86	5.51	-44	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6469	-34.96	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.55	510000	20240805	13.92	994000	-41.55	20240130	510000	13.92	20240805	994000	-41.55	20240130	510000	13.92	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
20	20240828	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	3000	2	0.52	83608000	144	43.50	579000	584000	577000	754000	406000	580000	580611.11	5.51	-28	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6491	-35.08	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
21	20240828	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	582000	2000	2	0.34	63201000	109	32.93	579000	583000	577000	754000	406000	580000	579825.69	5.51	-19	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6480	-35.02	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.45	510000	20240805	14.12	994000	-41.45	20240130	510000	14.12	20240805	994000	-41.45	20240130	510000	14.12	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
22	20240828	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	579000	-1000	5	-0.17	50993000	88	26.59	579000	583000	577000	754000	406000	580000	579465.91	5.51	-16	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6447	-34.84	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.75	510000	20240805	13.53	994000	-41.75	20240130	510000	13.53	20240805	994000	-41.75	20240130	510000	13.53	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
23	20240828	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	579000	-1000	5	-0.17	41149000	71	21.45	579000	583000	577000	754000	406000	580000	579563.38	5.51	-12	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6447	-34.84	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.75	510000	20240805	13.53	994000	-41.75	20240130	510000	13.53	20240805	994000	-41.75	20240130	510000	13.53	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
24	20240828	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	579000	-1000	5	-0.17	34792000	60	18.13	579000	583000	577000	754000	406000	580000	579866.67	5.51	-12	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6447	-34.84	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.75	510000	20240805	13.53	994000	-41.75	20240130	510000	13.53	20240805	994000	-41.75	20240130	510000	13.53	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
25	20240828	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	0	3	0.00	0	0	0.00	0	0	0	754000	406000	580000	0.00	5.51	0	589333	584666	580333	575666	571333	582500	573500	56	174000	5000	417600	1000	1	1113400	6458	-34.90	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.18	N	003240	5000	55 억	61358	N	N	0	N	N
26	20240827	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	-5000	5	-0.85	191784000	331	408.64	582000	585000	576000	760000	410000	585000	579407.85	5.52	-57	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6458	-34.90	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
27	20240827	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	-5000	5	-0.85	177300000	306	377.78	582000	585000	576000	760000	410000	585000	579411.76	5.52	-52	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6458	-34.90	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
28	20240827	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	-5000	5	-0.85	174399000	301	371.60	582000	585000	576000	760000	410000	585000	579398.67	5.52	-51	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6458	-34.90	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
29	20240827	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	-5000	5	-0.85	92963000	160	197.53	582000	585000	577000	760000	410000	585000	581018.75	5.52	-53	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6458	-34.90	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
30	20240827	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	-1000	5	-0.17	16316000	28	34.57	582000	585000	582000	760000	410000	585000	582714.29	5.52	-13	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
31	20240827	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	-1000	5	-0.17	15732000	27	33.33	582000	585000	582000	760000	410000	585000	582666.67	5.52	-13	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
32	20240827	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	-1000	5	-0.17	14566000	25	30.86	582000	585000	582000	760000	410000	585000	582640.00	5.52	-13	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
33	20240827	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	0	3	0.00	0	0	0.00	0	0	0	760000	410000	585000	0.00	5.52	0	588333	586666	584333	582666	580333	587500	583500	56	175000	5000	421200	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61429	N	N	1	N	N
34	20240826	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	2000	2	0.34	47258000	81	49.09	583000	586000	582000	757000	409000	583000	583432.10	5.52	-9	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6513	-35.20	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61437	N	N	1	N	N
35	20240826	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	1000	2	0.17	42584000	73	44.24	583000	586000	582000	757000	409000	583000	583342.47	5.52	-12	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6502	-35.14	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
36	20240826	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	31498000	54	32.73	583000	586000	582000	757000	409000	583000	583296.30	5.52	-11	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
37	20240826	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	1000	2	0.17	30915000	53	32.12	583000	586000	582000	757000	409000	583000	583301.89	5.52	-10	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
38	20240826	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	2000	2	0.34	29747000	51	30.91	583000	586000	582000	757000	409000	583000	583274.51	5.52	-8	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
39	20240826	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	3000	2	0.51	28577000	49	29.70	583000	586000	582000	757000	409000	583000	583204.08	5.52	-6	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
40	20240826	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	2000	2	0.34	23308000	40	24.24	583000	585000	582000	757000	409000	583000	582700.00	5.52	-7	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
41	20240826	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	0	0	0.00	0	0	0	757000	409000	583000	0.00	5.52	0	593666	588332	585666	580332	577666	587000	579000	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61437	N	N	0	N	N
42	20240823	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	-5000	5	-0.85	96062000	164	110.81	591000	591000	583000	764000	412000	588000	585743.90	5.52	-31	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6491	-35.08	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
43	20240823	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	-4000	5	-0.68	83813000	143	96.62	591000	591000	583000	764000	412000	588000	586104.90	5.52	-34	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6502	-35.14	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
44	20240823	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	-2000	5	-0.34	31162000	53	35.81	591000	591000	586000	764000	412000	588000	587962.26	5.52	-19	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
45	20240823	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	-1000	5	-0.17	27054000	46	31.08	591000	591000	586000	764000	412000	588000	588130.43	5.52	-17	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6536	-35.32	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
46	20240823	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	-2000	5	-0.34	23530000	40	27.03	591000	591000	586000	764000	412000	588000	588250.00	5.52	-16	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
47	20240823	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	1000	2	0.17	21182000	36	24.32	591000	591000	586000	764000	412000	588000	588388.89	5.52	-15	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6558	-35.44	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
48	20240823	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	1000	2	0.17	12378000	21	14.19	591000	591000	587000	764000	412000	588000	589428.57	5.52	-7	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6558	-35.44	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
49	20240823	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	0	3	0.00	6498000	11	7.43	591000	591000	588000	764000	412000	588000	590727.27	5.52	-2	593333	590666	588333	585666	583333	589500	584500	56	176000	5000	423360	1000	1	1113400	6547	-35.38	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61492	N	N	2	N	N
50	20240822	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	-1000	5	-0.17	87008000	148	129.82	590000	591000	586000	765000	413000	589000	587884.35	5.52	-14	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6547	-35.38	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61506	N	N	2	N	N
51	20240822	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	0	3	0.00	58279000	99	86.84	590000	591000	586000	765000	413000	589000	588673.47	5.52	-18	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6558	-35.44	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
52	20240822	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	-1000	5	-0.17	42987000	73	64.04	590000	591000	586000	765000	413000	589000	588861.11	5.52	-7	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6547	-35.38	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
53	20240822	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	-2000	5	-0.34	36523000	62	54.39	590000	591000	586000	765000	413000	589000	589081.97	5.52	-5	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6536	-35.32	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
54	20240822	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	-1000	5	-0.17	35936000	61	53.51	590000	591000	586000	765000	413000	589000	589116.67	5.52	-5	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6547	-35.38	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
55	20240822	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	-1000	5	-0.17	33001000	56	49.12	590000	591000	587000	765000	413000	589000	589309.09	5.52	-3	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6547	-35.38	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
56	20240822	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	591000	2000	2	0.34	23590000	40	35.09	590000	591000	588000	765000	413000	589000	589769.23	5.52	-1	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6580	-35.56	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-40.54	510000	20240805	15.88	994000	-40.54	20240130	510000	15.88	20240805	994000	-40.54	20240130	510000	15.88	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
57	20240822	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	0	3	0.00	589000	1	0.88	0	0	0	765000	413000	589000	0.00	5.52	0	593666	591332	587666	585332	581666	592500	586500	56	176000	5000	424080	1000	1	1113400	6558	-35.44	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61506	N	N	17	N	N
58	20240821	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	2000	2	0.34	65798000	112	108.74	584000	590000	584000	763000	411000	587000	587482.14	5.52	-1	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6558	-35.44	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61508	N	N	17	N	N
59	20240821	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	589000	2000	2	0.34	54607000	93	90.29	584000	590000	584000	763000	411000	587000	587172.04	5.52	-8	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6558	-35.44	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.74	510000	20240805	15.49	994000	-40.74	20240130	510000	15.49	20240805	994000	-40.74	20240130	510000	15.49	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
60	20240821	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	1000	2	0.17	38714000	66	64.08	584000	590000	584000	763000	411000	587000	586575.76	5.52	-9	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6547	-35.38	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
61	20240821	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	0	3	0.00	38126000	65	63.11	584000	590000	584000	763000	411000	587000	586553.85	5.52	-9	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6536	-35.32	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
62	20240821	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	-1000	5	-0.17	26371000	45	43.69	584000	590000	584000	763000	411000	587000	586022.22	5.52	-7	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
63	20240821	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	-2000	5	-0.34	18159000	31	30.10	584000	590000	584000	763000	411000	587000	585774.19	5.52	-5	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
64	20240821	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	1000	2	0.17	8782000	15	14.56	584000	590000	584000	763000	411000	587000	585466.67	5.52	-1	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6547	-35.38	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
65	20240821	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	590000	3000	2	0.51	5262000	9	8.74	584000	590000	584000	763000	411000	587000	584666.67	5.52	-1	593000	590000	585000	582000	577000	591500	583500	56	176000	5000	422640	1000	1	1113400	6569	-35.50	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-40.64	510000	20240805	15.69	994000	-40.64	20240130	510000	15.69	20240805	994000	-40.64	20240130	510000	15.69	20240805	0.18	N	003240	5000	55 억	61508	N	N	2	N	N
66	20240820	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	4000	2	0.69	60243000	103	39.46	583000	588000	580000	757000	409000	583000	584862.75	5.52	14	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6536	-35.32	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
67	20240820	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	4000	2	0.69	39154000	67	25.67	583000	588000	580000	757000	409000	583000	584388.06	5.52	-5	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6536	-35.32	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
68	20240820	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	588000	5000	2	0.86	32107000	55	21.07	583000	588000	580000	757000	409000	583000	583763.64	5.52	-6	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6547	-35.38	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.85	510000	20240805	15.29	994000	-40.85	20240130	510000	15.29	20240805	994000	-40.85	20240130	510000	15.29	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
69	20240820	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	586000	3000	2	0.51	22726000	39	14.94	583000	586000	580000	757000	409000	583000	582717.95	5.52	-8	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6525	-35.26	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.05	510000	20240805	14.90	994000	-41.05	20240130	510000	14.90	20240805	994000	-41.05	20240130	510000	14.90	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
70	20240820	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	1000	2	0.17	16878000	29	11.11	583000	585000	580000	757000	409000	583000	582000.00	5.52	-13	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
71	20240820	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	13965000	24	9.20	583000	585000	580000	757000	409000	583000	581875.00	5.52	-10	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
72	20240820	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	1000	2	0.17	9887000	17	6.51	583000	585000	580000	757000	409000	583000	581588.24	5.52	-9	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6502	-35.14	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
73	20240820	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	0	0	0.00	0	0	0	757000	409000	583000	0.00	5.52	0	591000	587000	583000	579000	575000	585000	577000	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61493	N	N	2	N	N
74	20240819	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	150826000	259	45.60	584000	587000	579000	757000	409000	583000	582339.77	5.53	-77	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
75	20240819	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	124106000	213	37.50	584000	587000	579000	757000	409000	583000	582657.28	5.53	-81	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
76	20240819	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	100242000	172	30.28	584000	587000	579000	757000	409000	583000	582802.33	5.53	-57	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
77	20240819	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	0	3	0.00	93235000	160	28.17	584000	587000	579000	757000	409000	583000	582718.75	5.53	-54	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6491	-35.08	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
78	20240819	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	1000	2	0.17	64041000	110	19.37	584000	587000	579000	757000	409000	583000	582190.91	5.53	-52	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6502	-35.14	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
79	20240819	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	582000	-1000	5	-0.17	56462000	97	17.08	584000	587000	579000	757000	409000	583000	582082.47	5.53	-48	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6480	-35.02	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-41.45	510000	20240805	14.12	994000	-41.45	20240130	510000	14.12	20240805	994000	-41.45	20240130	510000	14.12	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
80	20240819	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	2000	2	0.34	28012000	48	8.45	584000	587000	582000	757000	409000	583000	583583.33	5.53	-8	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6513	-35.20	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
81	20240819	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	4000	2	0.69	2339000	4	0.70	584000	587000	584000	757000	409000	583000	584750.00	5.53	-3	597000	590000	581000	574000	565000	593500	577500	56	174000	5000	419760	1000	1	1113400	6536	-35.32	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.18	N	003240	5000	55 억	61570	N	N	2	N	N
82	20240816	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	583000	14000	2	2.46	329339000	568	237.66	572000	588000	572000	739000	399000	569000	579816.58	5.53	22	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6491	-35.08	0.15	12	0.05	-16618.00	3800650.00	994000	20240130	-41.35	510000	20240805	14.31	994000	-41.35	20240130	510000	14.31	20240805	994000	-41.35	20240130	510000	14.31	20240805	0.19	N	003240	5000	55 억	61532	N	N	2	N	N
83	20240816	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	584000	15000	2	2.64	311838000	538	225.10	572000	588000	572000	739000	399000	569000	579624.54	5.53	23	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6502	-35.14	0.15	12	0.05	-16618.00	3800650.00	994000	20240130	-41.25	510000	20240805	14.51	994000	-41.25	20240130	510000	14.51	20240805	994000	-41.25	20240130	510000	14.51	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
84	20240816	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	585000	16000	2	2.81	289664000	500	209.21	572000	588000	572000	739000	399000	569000	579328.00	5.53	22	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6513	-35.20	0.15	12	0.04	-16618.00	3800650.00	994000	20240130	-41.15	510000	20240805	14.71	994000	-41.15	20240130	510000	14.71	20240805	994000	-41.15	20240130	510000	14.71	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
85	20240816	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	587000	18000	2	3.16	263354000	455	190.38	572000	588000	572000	739000	399000	569000	578800.00	5.53	26	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6536	-35.32	0.15	12	0.04	-16618.00	3800650.00	994000	20240130	-40.95	510000	20240805	15.10	994000	-40.95	20240130	510000	15.10	20240805	994000	-40.95	20240130	510000	15.10	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
86	20240816	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	11000	2	1.93	171055000	297	124.27	572000	581000	572000	739000	399000	569000	575942.76	5.53	22	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6458	-34.90	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
87	20240816	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	580000	11000	2	1.93	145550000	253	105.86	572000	581000	572000	739000	399000	569000	575296.44	5.53	23	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6458	-34.90	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-41.65	510000	20240805	13.73	994000	-41.65	20240130	510000	13.73	20240805	994000	-41.65	20240130	510000	13.73	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
88	20240816	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	574000	5000	2	0.88	52743000	92	38.49	572000	575000	572000	739000	399000	569000	573293.48	5.53	6	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6391	-34.54	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-42.25	510000	20240805	12.55	994000	-42.25	20240130	510000	12.55	20240805	994000	-42.25	20240130	510000	12.55	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
89	20240816	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	572000	3000	2	0.53	572000	1	0.42	572000	572000	572000	739000	399000	569000	572000.00	5.53	0	574333	571666	566333	563666	558333	573000	565000	56	170000	5000	409680	1000	1	1113400	6369	-34.42	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-42.45	510000	20240805	12.16	994000	-42.45	20240130	510000	12.16	20240805	994000	-42.45	20240130	510000	12.16	20240805	0.19	N	003240	5000	55 억	61532	N	N	0	N	N
90	20240814	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	569000	6000	2	1.07	135183000	239	114.35	565000	569000	561000	731000	395000	563000	565619.25	5.53	-69	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6335	-34.24	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-42.76	510000	20240805	11.57	994000	-42.76	20240130	510000	11.57	20240805	994000	-42.76	20240130	510000	11.57	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
91	20240814	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	568000	5000	2	0.89	103917000	184	88.04	565000	568000	561000	731000	395000	563000	564766.30	5.53	-91	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6324	-34.18	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-42.86	510000	20240805	11.37	994000	-42.86	20240130	510000	11.37	20240805	994000	-42.86	20240130	510000	11.37	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
92	20240814	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	566000	3000	2	0.53	78992000	140	66.99	565000	567000	561000	731000	395000	563000	564228.57	5.53	-68	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6302	-34.06	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.06	510000	20240805	10.98	994000	-43.06	20240130	510000	10.98	20240805	994000	-43.06	20240130	510000	10.98	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
93	20240814	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	566000	3000	2	0.53	72770000	129	61.72	565000	567000	561000	731000	395000	563000	564108.53	5.53	-59	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6302	-34.06	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.06	510000	20240805	10.98	994000	-43.06	20240130	510000	10.98	20240805	994000	-43.06	20240130	510000	10.98	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
94	20240814	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	2000	2	0.36	69941000	124	59.33	565000	567000	561000	731000	395000	563000	564040.32	5.53	-59	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6291	-34.00	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
95	20240814	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	2000	2	0.36	59221000	105	50.24	565000	567000	561000	731000	395000	563000	564009.52	5.53	-58	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6291	-34.00	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
96	20240814	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	567000	4000	2	0.71	50728000	90	43.06	565000	567000	561000	731000	395000	563000	563644.44	5.53	-55	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6313	-34.12	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-42.96	510000	20240805	11.18	994000	-42.96	20240130	510000	11.18	20240805	994000	-42.96	20240130	510000	11.18	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
97	20240814	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	2000	2	0.36	565000	1	0.48	565000	565000	565000	731000	395000	563000	565000.00	5.53	0	573000	568000	563000	558000	553000	565500	555500	56	168000	5000	405360	1000	1	1113400	6291	-34.00	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.19	N	003240	5000	55 억	61527	N	N	0	N	N
98	20240813	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	563000	-2000	5	-0.35	117236000	209	67.64	565000	568000	558000	734000	396000	565000	560937.80	5.53	-45	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6268	-33.88	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.36	510000	20240805	10.39	994000	-43.36	20240130	510000	10.39	20240805	994000	-43.36	20240130	510000	10.39	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
99	20240813	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	-3000	5	-0.53	103738000	185	59.87	565000	568000	558000	734000	396000	565000	560745.95	5.53	-52	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6257	-33.82	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
100	20240813	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	561000	-4000	5	-0.71	94754000	169	54.69	565000	568000	558000	734000	396000	565000	560674.56	5.53	-51	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6246	-33.76	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.56	510000	20240805	10.00	994000	-43.56	20240130	510000	10.00	20240805	994000	-43.56	20240130	510000	10.00	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
101	20240813	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	-3000	5	-0.53	88574000	158	51.13	565000	568000	558000	734000	396000	565000	560594.94	5.53	-50	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6257	-33.82	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
102	20240813	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	-3000	5	-0.53	82953000	148	47.90	565000	568000	558000	734000	396000	565000	560493.24	5.53	-55	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6257	-33.82	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
103	20240813	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	-3000	5	-0.53	65010000	116	37.54	565000	568000	558000	734000	396000	565000	560431.03	5.53	-57	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6257	-33.82	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
104	20240813	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	560000	-5000	5	-0.88	45978000	82	26.54	565000	568000	558000	734000	396000	565000	560707.32	5.53	-42	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6235	-33.70	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.66	510000	20240805	9.80	994000	-43.66	20240130	510000	9.80	20240805	994000	-43.66	20240130	510000	9.80	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
105	20240813	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	0	3	0.00	2825000	5	1.62	565000	565000	565000	734000	396000	565000	565000.00	5.53	0	570333	567666	562333	559666	554333	569000	561000	56	169000	5000	406800	1000	1	1113400	6291	-34.00	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.19	N	003240	5000	55 억	61570	N	N	0	N	N
106	20240812	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	3000	2	0.53	172882000	309	46.26	564000	565000	557000	730000	394000	562000	559488.67	5.53	-24	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6291	-34.00	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
107	20240812	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	564000	2000	2	0.36	159899000	286	42.81	564000	564000	557000	730000	394000	562000	559087.41	5.53	-27	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6280	-33.94	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-43.26	510000	20240805	10.59	994000	-43.26	20240130	510000	10.59	20240805	994000	-43.26	20240130	510000	10.59	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
108	20240812	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	559000	-3000	5	-0.53	146416000	262	39.22	564000	564000	557000	730000	394000	562000	558839.69	5.53	-26	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6224	-33.64	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.76	510000	20240805	9.61	994000	-43.76	20240130	510000	9.61	20240805	994000	-43.76	20240130	510000	9.61	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
109	20240812	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	560000	-2000	5	-0.36	140821000	252	37.72	564000	564000	557000	730000	394000	562000	558813.49	5.53	-27	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6235	-33.70	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.66	510000	20240805	9.80	994000	-43.66	20240130	510000	9.80	20240805	994000	-43.66	20240130	510000	9.80	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
110	20240812	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	558000	-4000	5	-0.71	131881000	236	35.33	564000	564000	557000	730000	394000	562000	558817.80	5.53	-27	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6213	-33.58	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-43.86	510000	20240805	9.41	994000	-43.86	20240130	510000	9.41	20240805	994000	-43.86	20240130	510000	9.41	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
111	20240812	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	560000	-2000	5	-0.36	63792000	114	17.07	564000	564000	558000	730000	394000	562000	559578.95	5.53	-19	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6235	-33.70	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.66	510000	20240805	9.80	994000	-43.66	20240130	510000	9.80	20240805	994000	-43.66	20240130	510000	9.80	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
112	20240812	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	558000	-4000	5	-0.71	52608000	94	14.07	564000	564000	558000	730000	394000	562000	559659.57	5.53	-16	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6213	-33.58	0.15	12	0.01	-16618.00	3800650.00	994000	20240130	-43.86	510000	20240805	9.41	994000	-43.86	20240130	510000	9.41	20240805	994000	-43.86	20240130	510000	9.41	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
113	20240812	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	0	3	0.00	1126000	2	0.30	564000	564000	562000	730000	394000	562000	563000.00	5.53	-1	574000	568000	557000	551000	540000	571000	554000	56	168000	5000	404640	1000	1	1113400	6257	-33.82	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61592	N	N	1	N	N
114	20240809	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	17000	2	3.12	371693000	668	74.55	549000	563000	546000	708000	382000	545000	556418.29	5.52	60	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6257	-33.82	0.15	12	0.06	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61419	N	N	1	N	N
115	20240809	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	558000	13000	2	2.39	333146000	599	66.85	549000	563000	546000	708000	382000	545000	556170.28	5.52	62	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6213	-33.58	0.15	12	0.05	-16618.00	3800650.00	994000	20240130	-43.86	510000	20240805	9.41	994000	-43.86	20240130	510000	9.41	20240805	994000	-43.86	20240130	510000	9.41	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
116	20240809	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	557000	12000	2	2.20	260179000	468	52.23	549000	563000	546000	708000	382000	545000	555938.03	5.52	117	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6202	-33.52	0.15	12	0.04	-16618.00	3800650.00	994000	20240130	-43.96	510000	20240805	9.22	994000	-43.96	20240130	510000	9.22	20240805	994000	-43.96	20240130	510000	9.22	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
117	20240809	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	561000	16000	2	2.94	213104000	384	42.86	549000	562000	546000	708000	382000	545000	554958.33	5.52	139	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6246	-33.76	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-43.56	510000	20240805	10.00	994000	-43.56	20240130	510000	10.00	20240805	994000	-43.56	20240130	510000	10.00	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
118	20240809	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	560000	15000	2	2.75	204141000	368	41.07	549000	562000	546000	708000	382000	545000	554730.98	5.52	139	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6235	-33.70	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-43.66	510000	20240805	9.80	994000	-43.66	20240130	510000	9.80	20240805	994000	-43.66	20240130	510000	9.80	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
119	20240809	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	562000	17000	2	3.12	184594000	333	37.17	549000	562000	546000	708000	382000	545000	554336.34	5.52	123	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6257	-33.82	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-43.46	510000	20240805	10.20	994000	-43.46	20240130	510000	10.20	20240805	994000	-43.46	20240130	510000	10.20	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
120	20240809	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	554000	9000	2	1.65	103093000	187	20.87	549000	554000	546000	708000	382000	545000	551299.47	5.52	78	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6168	-33.34	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-44.27	510000	20240805	8.63	994000	-44.27	20240130	510000	8.63	20240805	994000	-44.27	20240130	510000	8.63	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
121	20240809	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	551000	6000	2	1.10	3843000	7	0.78	549000	551000	546000	708000	382000	545000	549000.00	5.52	-1	555666	550332	545666	540332	535666	548000	538000	56	163000	5000	392400	1000	1	1113400	6135	-33.16	0.14	12	0.00	-16618.00	3800650.00	994000	20240130	-44.57	510000	20240805	8.04	994000	-44.57	20240130	510000	8.04	20240805	994000	-44.57	20240130	510000	8.04	20240805	0.19	N	003240	5000	55 억	61419	N	N	3	N	N
122	20240808	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	545000	-7000	5	-1.27	488484000	896	57.11	551000	551000	541000	717000	387000	552000	545183.24	5.50	129	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6068	-32.80	0.14	12	0.08	-16618.00	3800650.00	994000	20240130	-45.17	510000	20240805	6.86	994000	-45.17	20240130	510000	6.86	20240805	994000	-45.17	20240130	510000	6.86	20240805	0.19	N	003240	5000	55 억	61259	N	N	3	N	N
123	20240808	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	547000	-5000	5	-0.91	446497000	819	52.20	551000	551000	541000	717000	387000	552000	545173.38	5.50	120	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6090	-32.92	0.14	12	0.07	-16618.00	3800650.00	994000	20240130	-44.97	510000	20240805	7.25	994000	-44.97	20240130	510000	7.25	20240805	994000	-44.97	20240130	510000	7.25	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
124	20240808	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	545000	-7000	5	-1.27	357427000	656	41.81	551000	551000	541000	717000	387000	552000	544858.23	5.50	13	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6068	-32.80	0.14	12	0.06	-16618.00	3800650.00	994000	20240130	-45.17	510000	20240805	6.86	994000	-45.17	20240130	510000	6.86	20240805	994000	-45.17	20240130	510000	6.86	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
125	20240808	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	544000	-8000	5	-1.45	285428000	524	33.40	551000	551000	541000	717000	387000	552000	544709.92	5.50	18	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6057	-32.74	0.14	12	0.05	-16618.00	3800650.00	994000	20240130	-45.27	510000	20240805	6.67	994000	-45.27	20240130	510000	6.67	20240805	994000	-45.27	20240130	510000	6.67	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
126	20240808	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	546000	-6000	5	-1.09	237249000	436	27.79	551000	551000	541000	717000	387000	552000	544149.08	5.50	-37	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6079	-32.86	0.14	12	0.04	-16618.00	3800650.00	994000	20240130	-45.07	510000	20240805	7.06	994000	-45.07	20240130	510000	7.06	20240805	994000	-45.07	20240130	510000	7.06	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
127	20240808	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	543000	-9000	5	-1.63	164998000	303	19.31	551000	551000	541000	717000	387000	552000	544547.85	5.50	-46	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6046	-32.68	0.14	12	0.03	-16618.00	3800650.00	994000	20240130	-45.37	510000	20240805	6.47	994000	-45.37	20240130	510000	6.47	20240805	994000	-45.37	20240130	510000	6.47	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
128	20240808	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	546000	-6000	5	-1.09	96384000	177	11.28	551000	551000	541000	717000	387000	552000	544542.37	5.50	-86	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6079	-32.86	0.14	12	0.02	-16618.00	3800650.00	994000	20240130	-45.07	510000	20240805	7.06	994000	-45.07	20240130	510000	7.06	20240805	994000	-45.07	20240130	510000	7.06	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
129	20240808	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	545000	-7000	5	-1.27	9887000	18	1.15	551000	551000	545000	717000	387000	552000	549277.78	5.50	-7	588000	570000	558000	540000	528000	564000	534000	56	165000	5000	397440	1000	1	1113400	6068	-32.80	0.14	12	0.00	-16618.00	3800650.00	994000	20240130	-45.17	510000	20240805	6.86	994000	-45.17	20240130	510000	6.86	20240805	994000	-45.17	20240130	510000	6.86	20240805	0.19	N	003240	5000	55 억	61259	N	N	0	N	N
130	20240807	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	552000	-16000	5	-2.82	879275000	1567	150.38	567000	576000	546000	738000	398000	568000	561125.80	5.49	-220	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6146	-33.22	0.15	12	0.14	-16618.00	3800650.00	994000	20240130	-44.47	510000	20240805	8.24	994000	-44.47	20240130	510000	8.24	20240805	994000	-44.47	20240130	510000	8.24	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
131	20240807	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	555000	-13000	5	-2.29	676803000	1199	115.07	567000	576000	555000	738000	398000	568000	564472.89	5.49	-138	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6179	-33.40	0.15	12	0.11	-16618.00	3800650.00	994000	20240130	-44.16	510000	20240805	8.82	994000	-44.16	20240130	510000	8.82	20240805	994000	-44.16	20240130	510000	8.82	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
132	20240807	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	564000	-4000	5	-0.70	414310000	730	70.06	567000	576000	562000	738000	398000	568000	567547.95	5.49	129	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6280	-33.94	0.15	12	0.07	-16618.00	3800650.00	994000	20240130	-43.26	510000	20240805	10.59	994000	-43.26	20240130	510000	10.59	20240805	994000	-43.26	20240130	510000	10.59	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
133	20240807	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	-3000	5	-0.53	339907000	598	57.39	567000	576000	562000	738000	398000	568000	568406.35	5.49	166	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6291	-34.00	0.15	12	0.05	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
134	20240807	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	567000	-1000	5	-0.18	184380000	323	31.00	567000	576000	563000	738000	398000	568000	570835.91	5.49	104	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6313	-34.12	0.15	12	0.03	-16618.00	3800650.00	994000	20240130	-42.96	510000	20240805	11.18	994000	-42.96	20240130	510000	11.18	20240805	994000	-42.96	20240130	510000	11.18	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
135	20240807	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	573000	5000	2	0.88	135867000	238	22.84	567000	576000	563000	738000	398000	568000	570869.75	5.49	108	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6380	-34.48	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-42.35	510000	20240805	12.35	994000	-42.35	20240130	510000	12.35	20240805	994000	-42.35	20240130	510000	12.35	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
136	20240807	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	569000	1000	2	0.18	122156000	214	20.54	567000	576000	563000	738000	398000	568000	570822.43	5.49	106	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6335	-34.24	0.15	12	0.02	-16618.00	3800650.00	994000	20240130	-42.76	510000	20240805	11.57	994000	-42.76	20240130	510000	11.57	20240805	994000	-42.76	20240130	510000	11.57	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
137	20240807	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	-3000	5	-0.53	13039000	23	2.21	567000	567000	565000	738000	398000	568000	566913.04	5.49	0	594666	581332	563666	550332	532666	588000	557000	56	170000	5000	408960	1000	1	1113400	6291	-34.00	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.21	N	003240	5000	55 억	61144	N	N	0	N	N
138	20240806	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	568000	22000	2	4.03	588175000	1042	40.17	554000	577000	546000	709000	383000	546000	564467.37	5.48	146	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6324	-34.18	0.15	12	0.09	-16618.00	3800650.00	994000	20240130	-42.86	510000	20240805	11.37	994000	-42.86	20240130	510000	11.37	20240805	994000	-42.86	20240130	510000	11.37	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
139	20240806	150137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	569000	23000	2	4.21	539281000	956	36.85	554000	577000	546000	709000	383000	546000	564101.46	5.48	142	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6335	-34.24	0.15	12	0.09	-16618.00	3800650.00	994000	20240130	-42.76	510000	20240805	11.57	994000	-42.76	20240130	510000	11.57	20240805	994000	-42.76	20240130	510000	11.57	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
140	20240806	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	19000	2	3.48	514424000	912	35.16	554000	577000	546000	709000	383000	546000	564061.40	5.48	154	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6291	-34.00	0.15	12	0.08	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
141	20240806	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	568000	22000	2	4.03	446676000	792	30.53	554000	577000	546000	709000	383000	546000	563984.85	5.48	127	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6324	-34.18	0.15	12	0.07	-16618.00	3800650.00	994000	20240130	-42.86	510000	20240805	11.37	994000	-42.86	20240130	510000	11.37	20240805	994000	-42.86	20240130	510000	11.37	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
142	20240806	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	565000	19000	2	3.48	404208000	717	27.64	554000	577000	546000	709000	383000	546000	563748.95	5.48	108	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6291	-34.00	0.15	12	0.06	-16618.00	3800650.00	994000	20240130	-43.16	510000	20240805	10.78	994000	-43.16	20240130	510000	10.78	20240805	994000	-43.16	20240130	510000	10.78	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
143	20240806	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	563000	17000	2	3.11	383366000	680	26.21	554000	577000	546000	709000	383000	546000	563773.53	5.48	101	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6268	-33.88	0.15	12	0.06	-16618.00	3800650.00	994000	20240130	-43.36	510000	20240805	10.39	994000	-43.36	20240130	510000	10.39	20240805	994000	-43.36	20240130	510000	10.39	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
144	20240806	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	574000	28000	2	5.13	220685000	392	15.11	554000	577000	546000	709000	383000	546000	562971.94	5.48	76	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6391	-34.54	0.15	12	0.04	-16618.00	3800650.00	994000	20240130	-42.25	510000	20240805	12.55	994000	-42.25	20240130	510000	12.55	20240805	994000	-42.25	20240130	510000	12.55	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
145	20240806	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	555000	9000	2	1.65	3849000	7	0.27	554000	555000	546000	709000	383000	546000	549857.14	5.48	-1	644666	595332	552666	503332	460666	574000	482000	56	163000	5000	393120	1000	1	1113400	6179	-33.40	0.15	12	0.00	-16618.00	3800650.00	994000	20240130	-44.16	510000	20240805	8.82	994000	-44.16	20240130	510000	8.82	20240805	994000	-44.16	20240130	510000	8.82	20240805	0.21	N	003240	5000	55 억	61001	N	N	2	N	N
146	20240805	160136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	546000	-56000	5	-9.30	1453601000	2593	481.97	602000	602000	510000	782000	422000	602000	560728.58	5.50	-215	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6079	-32.86	0.14	12	0.23	-16618.00	3800650.00	994000	20240130	-45.07	510000	20240805	7.06	994000	-45.07	20240130	510000	7.06	20240805	994000	-45.07	20240130	510000	7.06	20240805	0.21	N	003240	5000	55 억	61235	N	N	2	N	N
147	20240805	150136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	510000	-92000	5	-15.28	1232080000	2176	404.46	602000	602000	510000	782000	422000	602000	566213.24	5.50	-339	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	5678	-30.69	0.13	12	0.20	-16618.00	3800650.00	994000	20240130	-48.69	510000	20240805	0.00	994000	-48.69	20240130	510000	0.00	20240805	994000	-48.69	20240130	510000	0.00	20240805	0.21	N	003240	5000	55 억	61235	Y	N	1	N	N
148	20240805	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	560000	-42000	5	-6.98	881595000	1535	285.32	602000	602000	560000	782000	422000	602000	574328.99	5.50	-477	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6235	-33.70	0.15	12	0.14	-16618.00	3800650.00	994000	20240130	-43.66	556000	20231005	0.72	994000	-43.66	20240130	560000	0.00	20240805	994000	-43.66	20240130	556000	0.72	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
149	20240805	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	571000	-31000	5	-5.15	562175000	970	180.30	602000	602000	570000	782000	422000	602000	579561.86	5.50	-390	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6358	-34.36	0.15	12	0.09	-16618.00	3800650.00	994000	20240130	-42.56	556000	20231005	2.70	994000	-42.56	20240130	570000	0.18	20240805	994000	-42.56	20240130	556000	2.70	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
150	20240805	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	579000	-23000	5	-3.82	419865000	722	134.20	602000	602000	576000	782000	422000	602000	581530.47	5.50	-316	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6447	-34.84	0.15	12	0.06	-16618.00	3800650.00	994000	20240130	-41.75	556000	20231005	4.14	994000	-41.75	20240130	573000	1.05	20240119	994000	-41.75	20240130	556000	4.14	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
151	20240805	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	577000	-25000	5	-4.15	383522000	659	122.49	602000	602000	576000	782000	422000	602000	581975.72	5.50	-300	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6424	-34.72	0.15	12	0.06	-16618.00	3800650.00	994000	20240130	-41.95	556000	20231005	3.78	994000	-41.95	20240130	573000	0.70	20240119	994000	-41.95	20240130	556000	3.78	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
152	20240805	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	579000	-23000	5	-3.82	246659000	422	78.44	602000	602000	578000	782000	422000	602000	584500.00	5.50	-275	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6447	-34.84	0.15	12	0.04	-16618.00	3800650.00	994000	20240130	-41.75	556000	20231005	4.14	994000	-41.75	20240130	573000	1.05	20240119	994000	-41.75	20240130	556000	4.14	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
153	20240805	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	598000	-4000	5	-0.66	1200000	2	0.37	602000	602000	598000	782000	422000	602000	600000.00	5.50	-1	612000	607000	603000	598000	594000	605000	596000	56	180000	5000	433440	1000	1	1113400	6658	-35.99	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-39.84	556000	20231005	7.55	994000	-39.84	20240130	573000	4.36	20240119	994000	-39.84	20240130	556000	7.55	20231005	0.21	N	003240	5000	55 억	61235	N	N	1	N	N
154	20240802	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	602000	-13000	5	-2.11	324172000	538	93.57	608000	608000	599000	799000	431000	615000	602550.19	5.52	-218	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6703	-36.23	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-39.44	556000	20231005	8.27	994000	-39.44	20240130	573000	5.06	20240119	994000	-39.44	20240130	556000	8.27	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
155	20240802	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	601000	-14000	5	-2.28	310934000	516	89.74	608000	608000	599000	799000	431000	615000	602585.27	5.52	-229	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6692	-36.17	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-39.54	556000	20231005	8.09	994000	-39.54	20240130	573000	4.89	20240119	994000	-39.54	20240130	556000	8.09	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
156	20240802	140135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	602000	-13000	5	-2.11	220886000	366	63.65	608000	608000	601000	799000	431000	615000	603513.66	5.52	-127	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6703	-36.23	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-39.44	556000	20231005	8.27	994000	-39.44	20240130	573000	5.06	20240119	994000	-39.44	20240130	556000	8.27	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
157	20240802	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	602000	-13000	5	-2.11	195010000	323	56.17	608000	608000	601000	799000	431000	615000	603746.13	5.52	-108	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6703	-36.23	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-39.44	556000	20231005	8.27	994000	-39.44	20240130	573000	5.06	20240119	994000	-39.44	20240130	556000	8.27	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
158	20240802	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	603000	-12000	5	-1.95	149889000	248	43.13	608000	608000	601000	799000	431000	615000	604391.13	5.52	-87	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6714	-36.29	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-39.34	556000	20231005	8.45	994000	-39.34	20240130	573000	5.24	20240119	994000	-39.34	20240130	556000	8.45	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
159	20240802	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	605000	-10000	5	-1.63	119130000	197	34.26	608000	608000	601000	799000	431000	615000	604720.81	5.52	-56	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6736	-36.41	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-39.13	556000	20231005	8.81	994000	-39.13	20240130	573000	5.58	20240119	994000	-39.13	20240130	556000	8.81	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
160	20240802	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	606000	-9000	5	-1.46	91246000	151	26.26	608000	608000	601000	799000	431000	615000	604278.15	5.52	-45	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6747	-36.47	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-39.03	556000	20231005	8.99	994000	-39.03	20240130	573000	5.76	20240119	994000	-39.03	20240130	556000	8.99	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
161	20240802	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	615000	0	3	0.00	0	0	0.00	0	0	0	799000	431000	615000	0.00	5.52	0	624333	619666	613333	608666	602333	622000	611000	56	184000	5000	442800	1000	1	1113400	6847	-37.01	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-38.13	556000	20231005	10.61	994000	-38.13	20240130	573000	7.33	20240119	994000	-38.13	20240130	556000	10.61	20231005	0.21	N	003240	5000	55 억	61453	N	N	1	N	N
162	20240801	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	615000	9000	2	1.49	351487000	575	156.68	610000	618000	607000	787000	425000	606000	611281.74	5.49	304	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6847	-37.01	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-38.13	556000	20231005	10.61	994000	-38.13	20240130	573000	7.33	20240119	994000	-38.13	20240130	556000	10.61	20231005	0.21	N	003240	5000	55 억	61123	N	N	1	N	N
163	20240801	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	615000	9000	2	1.49	328782000	538	146.59	610000	618000	607000	787000	425000	606000	611118.96	5.49	289	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6847	-37.01	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-38.13	556000	20231005	10.61	994000	-38.13	20240130	573000	7.33	20240119	994000	-38.13	20240130	556000	10.61	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
164	20240801	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	618000	12000	2	1.98	317085000	519	141.42	610000	618000	607000	787000	425000	606000	610953.76	5.49	280	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6881	-37.19	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-37.83	556000	20231005	11.15	994000	-37.83	20240130	573000	7.85	20240119	994000	-37.83	20240130	556000	11.15	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
165	20240801	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	615000	9000	2	1.49	313382000	513	139.78	610000	616000	607000	787000	425000	606000	610881.09	5.49	280	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6847	-37.01	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-38.13	556000	20231005	10.61	994000	-38.13	20240130	573000	7.33	20240119	994000	-38.13	20240130	556000	10.61	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
166	20240801	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	613000	7000	2	1.16	278978000	457	124.52	610000	615000	607000	787000	425000	606000	610455.14	5.49	241	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6825	-36.89	0.16	12	0.04	-16618.00	3800650.00	994000	20240130	-38.33	556000	20231005	10.25	994000	-38.33	20240130	573000	6.98	20240119	994000	-38.33	20240130	556000	10.25	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
167	20240801	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	612000	6000	2	0.99	270419000	443	120.71	610000	615000	607000	787000	425000	606000	610426.64	5.49	236	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6814	-36.83	0.16	12	0.04	-16618.00	3800650.00	994000	20240130	-38.43	556000	20231005	10.07	994000	-38.43	20240130	573000	6.81	20240119	994000	-38.43	20240130	556000	10.07	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
168	20240801	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	614000	8000	2	1.32	141680000	232	63.22	610000	615000	607000	787000	425000	606000	610689.66	5.49	75	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6836	-36.95	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-38.23	556000	20231005	10.43	994000	-38.23	20240130	573000	7.16	20240119	994000	-38.23	20240130	556000	10.43	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N
169	20240801	090134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	610000	4000	2	0.66	610000	1	0.27	610000	610000	610000	787000	425000	606000	610000.00	5.49	0	611333	608666	606333	603666	601333	607500	602500	56	181000	5000	436320	1000	1	1113400	6792	-36.71	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-38.63	556000	20231005	9.71	994000	-38.63	20240130	573000	6.46	20240119	994000	-38.63	20240130	556000	9.71	20231005	0.21	N	003240	5000	55 억	61123	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History