KissMeData/024890/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160355	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1416	-19	5	-1.32	70253559	49404	119.88	1431	1443	1412	1865	1005	1435	1422.04	0.23	-226	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	584	-6.00	1.09	12	0.12	-236.00	1302.00	2730	20230830	-48.13	1412	20240731	0.28	2210	-35.93	20240312	1412	0.28	20240731	2730	-48.13	20230830	1412	0.28	20240731	0.45	N	024890	500	206 억	93020	N	N	67	N	N
3	20240731	150356	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1419	-16	5	-1.11	66846984	46999	114.04	1431	1443	1412	1865	1005	1435	1422.31	0.23	-27	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	585	-6.01	1.09	12	0.11	-236.00	1302.00	2730	20230830	-48.02	1412	20240731	0.50	2210	-35.79	20240312	1412	0.50	20240731	2730	-48.02	20230830	1412	0.50	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
4	20240731	140359	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1420	-15	5	-1.05	51638560	36254	87.97	1431	1443	1414	1865	1005	1435	1424.35	0.23	-18	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	586	-6.02	1.09	12	0.09	-236.00	1302.00	2730	20230830	-47.99	1414	20240731	0.42	2210	-35.75	20240312	1414	0.42	20240731	2730	-47.99	20230830	1414	0.42	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
5	20240731	130358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1428	-7	5	-0.49	22964003	16087	39.04	1431	1443	1422	1865	1005	1435	1427.49	0.23	-750	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	589	-6.05	1.10	12	0.04	-236.00	1302.00	2730	20230830	-47.69	1422	20240731	0.42	2210	-35.38	20240312	1422	0.42	20240731	2730	-47.69	20230830	1422	0.42	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
6	20240731	120400	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1425	-10	5	-0.70	21109276	14785	35.88	1431	1443	1422	1865	1005	1435	1427.75	0.23	-1056	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	588	-6.04	1.09	12	0.04	-236.00	1302.00	2730	20230830	-47.80	1422	20240731	0.21	2210	-35.52	20240312	1422	0.21	20240731	2730	-47.80	20230830	1422	0.21	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
7	20240731	110357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1425	-10	5	-0.70	15562633	10888	26.42	1431	1443	1425	1865	1005	1435	1429.34	0.23	-1167	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	588	-6.04	1.09	12	0.03	-236.00	1302.00	2730	20230830	-47.80	1425	20240731	0.00	2210	-35.52	20240312	1425	0.00	20240731	2730	-47.80	20230830	1425	0.00	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
8	20240731	100357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1433	-2	5	-0.14	8188279	5730	13.90	1431	1443	1425	1865	1005	1435	1429.02	0.23	-2388	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	591	-6.07	1.10	12	0.01	-236.00	1302.00	2730	20230830	-47.51	1425	20240731	0.56	2210	-35.16	20240312	1425	0.56	20240731	2730	-47.51	20230830	1425	0.56	20240731	0.45	N	024890	500	206 억	93020	N	N	100	N	N
9	20240731	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1435	0	3	0.00	166000	116	0.28	1431	1435	1431	1865	1005	1435	1431.03	0.23	-15	1460	1447	1438	1425	1416	1443	1421	206	430	500	940	1	1	41249152	592	-6.08	1.10	12	0.00	-236.00	1302.00	2730	20230830	-47.44	1429	20240726	0.42	2210	-35.07	20240312	1429	0.42	20240726	2730	-47.44	20230830	1429	0.42	20240726	0.45	N	024890	500	206 억	93020	N	N	100	N	N
10	20240730	160347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1435	-11	5	-0.76	54844819	38210	30.50	1442	1451	1429	1879	1013	1446	1435.35	0.23	-1995	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	592	-6.08	1.10	12	0.09	-236.00	1302.00	2730	20230830	-47.44	1429	20240730	0.42	2210	-35.07	20240312	1429	0.42	20240730	2730	-47.44	20230830	1429	0.42	20240730	0.43	N	024890	500	206 억	94397	N	N	100	N	N
11	20240730	150353	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1434	-12	5	-0.83	51462188	35851	28.62	1442	1451	1429	1879	1013	1446	1435.45	0.23	-1877	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	592	-6.08	1.10	12	0.09	-236.00	1302.00	2730	20230830	-47.47	1429	20240730	0.35	2210	-35.11	20240312	1429	0.35	20240730	2730	-47.47	20230830	1429	0.35	20240730	0.43	N	024890	500	206 억	94397	N	N	2	N	N
12	20240730	140348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1434	-12	5	-0.83	47540646	33117	26.44	1442	1451	1429	1879	1013	1446	1435.54	0.23	-1397	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	592	-6.08	1.10	12	0.08	-236.00	1302.00	2730	20230830	-47.47	1429	20240730	0.35	2210	-35.11	20240312	1429	0.35	20240730	2730	-47.47	20230830	1429	0.35	20240730	0.43	N	024890	500	206 억	94397	N	N	2	N	N
13	20240730	130353	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1429	-17	5	-1.18	46433166	32343	25.82	1442	1451	1429	1879	1013	1446	1435.65	0.23	-1444	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	589	-6.06	1.10	12	0.08	-236.00	1302.00	2730	20230830	-47.66	1429	20240730	0.00	2210	-35.34	20240312	1429	0.00	20240730	2730	-47.66	20230830	1429	0.00	20240730	0.43	N	024890	500	206 억	94397	N	N	2	N	N
14	20240730	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1432	-14	5	-0.97	39038690	27173	21.69	1442	1451	1430	1879	1013	1446	1436.67	0.23	-746	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	591	-6.07	1.10	12	0.07	-236.00	1302.00	2730	20230830	-47.55	1429	20240726	0.21	2210	-35.20	20240312	1429	0.21	20240726	2730	-47.55	20230830	1429	0.21	20240726	0.43	N	024890	500	206 억	94397	N	N	2	N	N
15	20240730	110353	57	100.00	KOSPI		화학	N	N	N	N	N	1435	-11	5	-0.76	33676082	23435	18.71	1442	1451	1430	1879	1013	1446	1437.00	0.23	-489	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	592	-6.08	1.10	12	0.06	-236.00	1302.00	2730	20230830	-47.44	1429	20240726	0.42	2210	-35.07	20240312	1429	0.42	20240726	2730	-47.44	20230830	1429	0.42	20240726	0.43	N	024890	500	206 억	94397	N	N	2	N	N
16	20240730	100353	57	100.00	KOSPI		화학	N	N	N	N	N	1431	-15	5	-1.04	32765252	22800	18.20	1442	1451	1430	1879	1013	1446	1437.07	0.23	-513	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	590	-6.06	1.10	12	0.06	-236.00	1302.00	2730	20230830	-47.58	1429	20240726	0.14	2210	-35.25	20240312	1429	0.14	20240726	2730	-47.58	20230830	1429	0.14	20240726	0.43	N	024890	500	206 억	94397	N	N	2	N	N
17	20240730	090354	57	100.00	KOSPI		화학	N	N	N	N	N	1451	5	2	0.35	1235330	856	0.68	1442	1451	1441	1879	1013	1446	1443.14	0.23	-359	1580	1512	1472	1404	1364	1547	1439	206	433	500	950	1	1	41249152	599	-6.15	1.11	12	0.00	-236.00	1302.00	2730	20230830	-46.85	1429	20240726	1.54	2210	-34.34	20240312	1429	1.54	20240726	2730	-46.85	20230830	1429	1.54	20240726	0.43	N	024890	500	206 억	94397	N	N	2	N	N
18	20240729	160349	57	100.00	KOSPI		화학	N	N	N	N	N	1446	7	2	0.49	178622172	120626	290.57	1439	1540	1432	1870	1008	1439	1480.81	0.24	-72	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	596	-6.13	1.11	12	0.29	-236.00	1302.00	2730	20230830	-47.03	1429	20240726	1.19	2210	-34.57	20240312	1429	1.19	20240726	2730	-47.03	20230830	1429	1.19	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
19	20240729	150351	57	100.00	KOSPI		화학	N	N	N	N	N	1456	17	2	1.18	167669110	113079	272.39	1439	1540	1432	1870	1008	1439	1482.76	0.24	-1228	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	601	-6.17	1.12	12	0.27	-236.00	1302.00	2730	20230830	-46.67	1429	20240726	1.89	2210	-34.12	20240312	1429	1.89	20240726	2730	-46.67	20230830	1429	1.89	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
20	20240729	140354	57	100.00	KOSPI		화학	N	N	N	N	N	1472	33	2	2.29	156097066	105162	253.32	1439	1540	1432	1870	1008	1439	1484.35	0.24	-1886	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	607	-6.24	1.13	12	0.25	-236.00	1302.00	2730	20230830	-46.08	1429	20240726	3.01	2210	-33.39	20240312	1429	3.01	20240726	2730	-46.08	20230830	1429	3.01	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
21	20240729	130358	57	100.00	KOSPI		화학	N	N	N	N	N	1482	43	2	2.99	153883461	103659	249.70	1439	1540	1432	1870	1008	1439	1484.52	0.24	-2473	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	611	-6.28	1.14	12	0.25	-236.00	1302.00	2730	20230830	-45.71	1429	20240726	3.71	2210	-32.94	20240312	1429	3.71	20240726	2730	-45.71	20230830	1429	3.71	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
22	20240729	120350	57	100.00	KOSPI		화학	N	N	N	N	N	1482	43	2	2.99	142699229	96086	231.46	1439	1540	1432	1870	1008	1439	1485.12	0.24	-3086	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	611	-6.28	1.14	12	0.23	-236.00	1302.00	2730	20230830	-45.71	1429	20240726	3.71	2210	-32.94	20240312	1429	3.71	20240726	2730	-45.71	20230830	1429	3.71	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
23	20240729	110352	57	100.00	KOSPI		화학	N	N	N	N	N	1485	46	2	3.20	110508675	74369	179.15	1439	1540	1432	1870	1008	1439	1485.95	0.24	-1286	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	613	-6.29	1.14	12	0.18	-236.00	1302.00	2730	20230830	-45.60	1429	20240726	3.92	2210	-32.81	20240312	1429	3.92	20240726	2730	-45.60	20230830	1429	3.92	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
24	20240729	100351	57	100.00	KOSPI		화학	N	N	N	N	N	1433	-6	5	-0.42	5186464	3607	8.69	1439	1443	1432	1870	1008	1439	1437.89	0.24	233	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	591	-6.07	1.10	12	0.01	-236.00	1302.00	2730	20230830	-47.51	1429	20240726	0.28	2210	-35.16	20240312	1429	0.28	20240726	2730	-47.51	20230830	1429	0.28	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
25	20240729	090349	57	100.00	KOSPI		화학	N	N	N	N	N	1443	4	2	0.28	243195	169	0.41	1439	1443	1439	1870	1008	1439	1439.02	0.24	-25	1447	1443	1436	1432	1425	1445	1434	206	431	500	940	1	1	41249152	595	-6.11	1.11	12	0.00	-236.00	1302.00	2730	20230830	-47.14	1429	20240726	0.98	2210	-34.71	20240312	1429	0.98	20240726	2730	-47.14	20230830	1429	0.98	20240726	0.43	N	024890	500	206 억	98257	N	N	2	N	N
26	20240726	160344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1439	1	2	0.07	59426527	41466	53.07	1433	1440	1429	1869	1007	1438	1433.13	0.21	12577	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	594	-6.10	1.11	12	0.10	-236.00	1302.00	2730	20230830	-47.29	1429	20240726	0.70	2210	-34.89	20240312	1429	0.70	20240726	2730	-47.29	20230830	1429	0.70	20240726	0.43	N	024890	500	206 억	85680	N	N	2	N	N
27	20240726	150347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1439	1	2	0.07	54596372	38107	48.77	1433	1440	1429	1869	1007	1438	1432.71	0.21	12733	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	594	-6.10	1.11	12	0.09	-236.00	1302.00	2730	20230830	-47.29	1429	20240726	0.70	2210	-34.89	20240312	1429	0.70	20240726	2730	-47.29	20230830	1429	0.70	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
28	20240726	140348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1439	1	2	0.07	32528310	22687	29.03	1433	1440	1429	1869	1007	1438	1433.79	0.21	503	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	594	-6.10	1.11	12	0.05	-236.00	1302.00	2730	20230830	-47.29	1429	20240726	0.70	2210	-34.89	20240312	1429	0.70	20240726	2730	-47.29	20230830	1429	0.70	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
29	20240726	130348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1439	1	2	0.07	29820585	20804	26.62	1433	1440	1429	1869	1007	1438	1433.41	0.21	503	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	594	-6.10	1.11	12	0.05	-236.00	1302.00	2730	20230830	-47.29	1429	20240726	0.70	2210	-34.89	20240312	1429	0.70	20240726	2730	-47.29	20230830	1429	0.70	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
30	20240726	120349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1431	-7	5	-0.49	19605414	13683	17.51	1433	1440	1429	1869	1007	1438	1432.83	0.21	-988	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	590	-6.06	1.10	12	0.03	-236.00	1302.00	2730	20230830	-47.58	1429	20240726	0.14	2210	-35.25	20240312	1429	0.14	20240726	2730	-47.58	20230830	1429	0.14	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
31	20240726	110349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1432	-6	5	-0.42	15279971	10659	13.64	1433	1440	1429	1869	1007	1438	1433.53	0.21	-988	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	591	-6.07	1.10	12	0.03	-236.00	1302.00	2730	20230830	-47.55	1429	20240726	0.21	2210	-35.20	20240312	1429	0.21	20240726	2730	-47.55	20230830	1429	0.21	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
32	20240726	100349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1430	-8	5	-0.56	11229822	7828	10.02	1433	1440	1429	1869	1007	1438	1434.57	0.21	-988	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	590	-6.06	1.10	12	0.02	-236.00	1302.00	2730	20230830	-47.62	1429	20240726	0.07	2210	-35.29	20240312	1429	0.07	20240726	2730	-47.62	20230830	1429	0.07	20240726	0.43	N	024890	500	206 억	85680	N	N	0	N	N
33	20240726	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1438	0	3	0.00	296991	207	0.26	1433	1438	1433	1869	1007	1438	1434.74	0.21	-20	1467	1452	1441	1426	1415	1447	1421	206	431	500	940	1	1	41249152	593	-6.09	1.10	12	0.00	-236.00	1302.00	2730	20230830	-47.33	1430	20240725	0.56	2210	-34.93	20240312	1430	0.56	20240725	2730	-47.33	20230830	1430	0.56	20240725	0.43	N	024890	500	206 억	85680	N	N	0	N	N
34	20240725	160346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1438	-21	5	-1.44	111717061	77596	236.26	1456	1456	1430	1896	1022	1459	1439.15	0.21	-2446	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	593	-6.09	1.10	12	0.19	-236.00	1302.00	2730	20230830	-47.33	1430	20240725	0.56	2210	-34.93	20240312	1430	0.56	20240725	2730	-47.33	20230830	1430	0.56	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
35	20240725	150353	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1431	-28	5	-1.92	106036566	73643	224.23	1456	1456	1430	1896	1022	1459	1439.26	0.21	-1873	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	590	-6.06	1.10	12	0.18	-236.00	1302.00	2730	20230830	-47.58	1430	20240725	0.07	2210	-35.25	20240312	1430	0.07	20240725	2730	-47.58	20230830	1430	0.07	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
36	20240725	140351	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1435	-24	5	-1.64	99340168	68967	209.99	1456	1456	1430	1896	1022	1459	1439.77	0.21	-1724	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	592	-6.08	1.10	12	0.17	-236.00	1302.00	2730	20230830	-47.44	1430	20240725	0.35	2210	-35.07	20240312	1430	0.35	20240725	2730	-47.44	20230830	1430	0.35	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
37	20240725	130349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1439	-20	5	-1.37	98393349	68306	207.98	1456	1456	1430	1896	1022	1459	1439.84	0.21	-1845	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	594	-6.10	1.11	12	0.17	-236.00	1302.00	2730	20230830	-47.29	1430	20240725	0.63	2210	-34.89	20240312	1430	0.63	20240725	2730	-47.29	20230830	1430	0.63	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
38	20240725	120349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1436	-23	5	-1.58	68121560	47234	143.82	1456	1456	1435	1896	1022	1459	1441.37	0.21	-1230	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	592	-6.08	1.10	12	0.11	-236.00	1302.00	2730	20230830	-47.40	1435	20240725	0.07	2210	-35.02	20240312	1435	0.07	20240725	2730	-47.40	20230830	1435	0.07	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
39	20240725	110347	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1447	-12	5	-0.82	42310572	29264	89.10	1456	1456	1436	1896	1022	1459	1444.72	0.21	-3294	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	597	-6.13	1.11	12	0.07	-236.00	1302.00	2730	20230830	-47.00	1436	20240725	0.77	2210	-34.52	20240312	1436	0.77	20240725	2730	-47.00	20230830	1436	0.77	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
40	20240725	100348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1447	-12	5	-0.82	29255323	20220	61.57	1456	1456	1436	1896	1022	1459	1445.31	0.21	-2541	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	597	-6.13	1.11	12	0.05	-236.00	1302.00	2730	20230830	-47.00	1436	20240725	0.77	2210	-34.52	20240312	1436	0.77	20240725	2730	-47.00	20230830	1436	0.77	20240725	0.42	N	024890	500	206 억	86952	N	N	0	N	N
41	20240725	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1454	-5	5	-0.34	4554582	3124	9.51	1456	1456	1454	1896	1022	1459	1455.10	0.21	-445	1475	1466	1461	1452	1447	1471	1457	206	437	500	960	1	1	41249152	600	-6.16	1.12	12	0.01	-236.00	1302.00	2730	20230830	-46.74	1450	20240603	0.28	2210	-34.21	20240312	1450	0.28	20240603	2730	-46.74	20230830	1450	0.28	20240603	0.42	N	024890	500	206 억	86952	N	N	0	N	N
42	20240724	160344	57	100.00	KOSPI		화학	N	N	N	N	N	1459	-13	5	-0.88	47873700	32761	85.60	1457	1470	1456	1913	1031	1472	1461.34	0.20	1445	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	602	-6.18	1.12	12	0.08	-236.00	1302.00	2730	20230830	-46.56	1450	20240603	0.62	2210	-33.98	20240312	1450	0.62	20240603	2730	-46.56	20230830	1450	0.62	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
43	20240724	150349	57	100.00	KOSPI		화학	N	N	N	N	N	1462	-10	5	-0.68	44092305	30169	78.83	1457	1470	1456	1913	1031	1472	1461.51	0.20	1602	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	603	-6.19	1.12	12	0.07	-236.00	1302.00	2730	20230830	-46.45	1450	20240603	0.83	2210	-33.85	20240312	1450	0.83	20240603	2730	-46.45	20230830	1450	0.83	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
44	20240724	140346	57	100.00	KOSPI		화학	N	N	N	N	N	1456	-16	5	-1.09	43333053	29648	77.47	1457	1470	1456	1913	1031	1472	1461.58	0.20	1602	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	601	-6.17	1.12	12	0.07	-236.00	1302.00	2730	20230830	-46.67	1450	20240603	0.41	2210	-34.12	20240312	1450	0.41	20240603	2730	-46.67	20230830	1450	0.41	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
45	20240724	130348	57	100.00	KOSPI		화학	N	N	N	N	N	1461	-11	5	-0.75	28232941	19300	50.43	1457	1470	1457	1913	1031	1472	1462.85	0.20	2034	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	603	-6.19	1.12	12	0.05	-236.00	1302.00	2730	20230830	-46.48	1450	20240603	0.76	2210	-33.89	20240312	1450	0.76	20240603	2730	-46.48	20230830	1450	0.76	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
46	20240724	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1462	-10	5	-0.68	26669058	18230	47.63	1457	1470	1457	1913	1031	1472	1462.92	0.20	2526	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	603	-6.19	1.12	12	0.04	-236.00	1302.00	2730	20230830	-46.45	1450	20240603	0.83	2210	-33.85	20240312	1450	0.83	20240603	2730	-46.45	20230830	1450	0.83	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
47	20240724	110349	57	100.00	KOSPI		화학	N	N	N	N	N	1467	-5	5	-0.34	13916840	9507	24.84	1457	1470	1457	1913	1031	1472	1463.85	0.20	1447	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	605	-6.22	1.13	12	0.02	-236.00	1302.00	2730	20230830	-46.26	1450	20240603	1.17	2210	-33.62	20240312	1450	1.17	20240603	2730	-46.26	20230830	1450	1.17	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
48	20240724	100348	57	100.00	KOSPI		화학	N	N	N	N	N	1470	-2	5	-0.14	8559228	5859	15.31	1457	1470	1457	1913	1031	1472	1460.87	0.20	1364	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	606	-6.23	1.13	12	0.01	-236.00	1302.00	2730	20230830	-46.15	1450	20240603	1.38	2210	-33.48	20240312	1450	1.38	20240603	2730	-46.15	20230830	1450	1.38	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
49	20240724	090348	57	100.00	KOSPI		화학	N	N	N	N	N	1459	-13	5	-0.88	1447001	993	2.59	1457	1459	1457	1913	1031	1472	1457.20	0.20	-131	1540	1506	1486	1452	1432	1496	1442	206	441	500	970	1	1	41249152	602	-6.18	1.12	12	0.00	-236.00	1302.00	2730	20230830	-46.56	1450	20240603	0.62	2210	-33.98	20240312	1450	0.62	20240603	2730	-46.56	20230830	1450	0.62	20240603	0.38	N	024890	500	206 억	83774	N	N	0	N	N
50	20240723	160342	57	100.00	KOSPI		화학	N	N	N	N	N	1472	-26	5	-1.74	56881925	38266	62.18	1520	1520	1466	1947	1049	1498	1486.55	0.20	-225	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	607	-6.24	1.13	12	0.09	-236.00	1302.00	2730	20230830	-46.08	1450	20240603	1.52	2210	-33.39	20240312	1450	1.52	20240603	2730	-46.08	20230830	1450	1.52	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
51	20240723	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1477	-21	5	-1.40	54952934	36956	60.05	1520	1520	1466	1947	1049	1498	1486.98	0.20	7	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	609	-6.26	1.13	12	0.09	-236.00	1302.00	2730	20230830	-45.90	1450	20240603	1.86	2210	-33.17	20240312	1450	1.86	20240603	2730	-45.90	20230830	1450	1.86	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
52	20240723	140345	57	100.00	KOSPI		화학	N	N	N	N	N	1478	-20	5	-1.34	44789653	30068	48.86	1520	1520	1466	1947	1049	1498	1489.61	0.20	165	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	610	-6.26	1.14	12	0.07	-236.00	1302.00	2730	20230830	-45.86	1450	20240603	1.93	2210	-33.12	20240312	1450	1.93	20240603	2730	-45.86	20230830	1450	1.93	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
53	20240723	130343	57	100.00	KOSPI		화학	N	N	N	N	N	1472	-26	5	-1.74	39205410	26265	42.68	1520	1520	1471	1947	1049	1498	1492.69	0.20	-465	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	607	-6.24	1.13	12	0.06	-236.00	1302.00	2730	20230830	-46.08	1450	20240603	1.52	2210	-33.39	20240312	1450	1.52	20240603	2730	-46.08	20230830	1450	1.52	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
54	20240723	120347	57	100.00	KOSPI		화학	N	N	N	N	N	1480	-18	5	-1.20	32853192	21968	35.70	1520	1520	1480	1947	1049	1498	1495.50	0.20	186	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	610	-6.27	1.14	12	0.05	-236.00	1302.00	2730	20230830	-45.79	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	2730	-45.79	20230830	1450	2.07	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
55	20240723	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1487	-11	5	-0.73	27775992	18546	30.14	1520	1520	1486	1947	1049	1498	1497.68	0.20	552	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	613	-6.30	1.14	12	0.04	-236.00	1302.00	2730	20230830	-45.53	1450	20240603	2.55	2210	-32.71	20240312	1450	2.55	20240603	2730	-45.53	20230830	1450	2.55	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
56	20240723	100346	57	100.00	KOSPI		화학	N	N	N	N	N	1495	-3	5	-0.20	22341394	14903	24.22	1520	1520	1491	1947	1049	1498	1499.12	0.20	820	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	617	-6.33	1.15	12	0.04	-236.00	1302.00	2730	20230830	-45.24	1450	20240603	3.10	2210	-32.35	20240312	1450	3.10	20240603	2730	-45.24	20230830	1450	3.10	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
57	20240723	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1510	12	2	0.80	5104560	3375	5.48	1520	1520	1500	1947	1049	1498	1512.46	0.20	225	1589	1543	1498	1452	1407	1566	1475	206	449	500	980	1	1	41249152	623	-6.40	1.16	12	0.01	-236.00	1302.00	2730	20230830	-44.69	1450	20240603	4.14	2210	-31.67	20240312	1450	4.14	20240603	2730	-44.69	20230830	1450	4.14	20240603	0.38	N	024890	500	206 억	82970	N	N	0	N	N
58	20240722	160342	57	100.00	KOSPI		화학	N	N	N	N	N	1498	28	2	1.90	90820630	61333	181.49	1457	1544	1453	1911	1029	1470	1480.78	0.22	-7409	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	618	-6.35	1.15	12	0.15	-236.00	1302.00	2850	20230714	-47.44	1450	20240603	3.31	2210	-32.22	20240312	1450	3.31	20240603	2730	-45.13	20230830	1450	3.31	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
59	20240722	150346	57	100.00	KOSPI		화학	N	N	N	N	N	1498	28	2	1.90	83094002	56151	166.15	1457	1544	1453	1911	1029	1470	1479.83	0.22	-6113	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	618	-6.35	1.15	12	0.14	-236.00	1302.00	2850	20230714	-47.44	1450	20240603	3.31	2210	-32.22	20240312	1450	3.31	20240603	2730	-45.13	20230830	1450	3.31	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
60	20240722	140347	57	100.00	KOSPI		화학	N	N	N	N	N	1461	-9	5	-0.61	64816393	43802	129.61	1457	1544	1453	1911	1029	1470	1479.76	0.22	-6334	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	603	-6.19	1.12	12	0.11	-236.00	1302.00	2850	20230714	-48.74	1450	20240603	0.76	2210	-33.89	20240312	1450	0.76	20240603	2730	-46.48	20230830	1450	0.76	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
61	20240722	130344	57	100.00	KOSPI		화학	N	N	N	N	N	1464	-6	5	-0.41	51765170	34875	103.20	1457	1544	1453	1911	1029	1470	1484.31	0.22	-6181	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	604	-6.20	1.12	12	0.08	-236.00	1302.00	2850	20230714	-48.63	1450	20240603	0.97	2210	-33.76	20240312	1450	0.97	20240603	2730	-46.37	20230830	1450	0.97	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
62	20240722	120344	57	100.00	KOSPI		화학	N	N	N	N	N	1466	-4	5	-0.27	49057509	33026	97.72	1457	1544	1453	1911	1029	1470	1485.42	0.22	-6181	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	605	-6.21	1.13	12	0.08	-236.00	1302.00	2850	20230714	-48.56	1450	20240603	1.10	2210	-33.67	20240312	1450	1.10	20240603	2730	-46.30	20230830	1450	1.10	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
63	20240722	110346	57	100.00	KOSPI		화학	N	N	N	N	N	1476	6	2	0.41	47603009	32035	94.79	1457	1544	1453	1911	1029	1470	1485.97	0.22	-6264	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	609	-6.25	1.13	12	0.08	-236.00	1302.00	2850	20230714	-48.21	1450	20240603	1.79	2210	-33.21	20240312	1450	1.79	20240603	2730	-45.93	20230830	1450	1.79	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
64	20240722	100344	57	100.00	KOSPI		화학	N	N	N	N	N	1460	-10	5	-0.68	8813449	6052	17.91	1457	1470	1453	1911	1029	1470	1456.29	0.22	-409	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	602	-6.19	1.12	12	0.01	-236.00	1302.00	2850	20230714	-48.77	1450	20240603	0.69	2210	-33.94	20240312	1450	0.69	20240603	2730	-46.52	20230830	1450	0.69	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
65	20240722	090343	57	100.00	KOSPI		화학	N	N	N	N	N	1469	-1	5	-0.07	272497	187	0.55	1457	1470	1457	1911	1029	1470	1457.20	0.22	-1	1512	1490	1477	1455	1442	1484	1449	206	441	500	970	1	1	41249152	606	-6.22	1.13	12	0.00	-236.00	1302.00	2850	20230714	-48.46	1450	20240603	1.31	2210	-33.53	20240312	1450	1.31	20240603	2730	-46.19	20230830	1450	1.31	20240603	0.36	N	024890	500	206 억	92290	N	N	0	N	N
66	20240719	160339	57	100.00	KOSPI		화학	N	N	N	N	N	1470	-20	5	-1.34	49716572	33694	44.25	1499	1499	1464	1937	1043	1490	1475.53	0.23	-2472	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	606	-6.23	1.13	12	0.08	-236.00	1302.00	2920	20230713	-49.66	1450	20240603	1.38	2210	-33.48	20240312	1450	1.38	20240603	2730	-46.15	20230830	1450	1.38	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
67	20240719	150340	57	100.00	KOSPI		화학	N	N	N	N	N	1464	-26	5	-1.74	49290188	33404	43.87	1499	1499	1464	1937	1043	1490	1475.58	0.23	-2398	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	604	-6.20	1.12	12	0.08	-236.00	1302.00	2920	20230713	-49.86	1450	20240603	0.97	2210	-33.76	20240312	1450	0.97	20240603	2730	-46.37	20230830	1450	0.97	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
68	20240719	140343	57	100.00	KOSPI		화학	N	N	N	N	N	1469	-21	5	-1.41	39251121	26569	34.90	1499	1499	1468	1937	1043	1490	1477.33	0.23	-2021	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	606	-6.22	1.13	12	0.06	-236.00	1302.00	2920	20230713	-49.69	1450	20240603	1.31	2210	-33.53	20240312	1450	1.31	20240603	2730	-46.19	20230830	1450	1.31	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
69	20240719	130337	57	100.00	KOSPI		화학	N	N	N	N	N	1471	-19	5	-1.28	32375652	21892	28.75	1499	1499	1471	1937	1043	1490	1478.88	0.23	-1687	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	607	-6.23	1.13	12	0.05	-236.00	1302.00	2920	20230713	-49.62	1450	20240603	1.45	2210	-33.44	20240312	1450	1.45	20240603	2730	-46.12	20230830	1450	1.45	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
70	20240719	120337	57	100.00	KOSPI		화학	N	N	N	N	N	1479	-11	5	-0.74	23722858	16019	21.04	1499	1499	1473	1937	1043	1490	1480.92	0.23	-1707	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	610	-6.27	1.14	12	0.04	-236.00	1302.00	2920	20230713	-49.35	1450	20240603	2.00	2210	-33.08	20240312	1450	2.00	20240603	2730	-45.82	20230830	1450	2.00	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
71	20240719	110341	57	100.00	KOSPI		화학	N	N	N	N	N	1488	-2	5	-0.13	9925469	6680	8.77	1499	1499	1481	1937	1043	1490	1485.85	0.23	-1708	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	614	-6.31	1.14	12	0.02	-236.00	1302.00	2920	20230713	-49.04	1450	20240603	2.62	2210	-32.67	20240312	1450	2.62	20240603	2730	-45.49	20230830	1450	2.62	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
72	20240719	100314	57	100.00	KOSPI		화학	N	N	N	N	N	1484	-6	5	-0.40	1761257	1183	1.55	1499	1499	1481	1937	1043	1490	1488.81	0.23	-77	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	612	-6.29	1.14	12	0.00	-236.00	1302.00	2920	20230713	-49.18	1450	20240603	2.34	2210	-32.85	20240312	1450	2.34	20240603	2730	-45.64	20230830	1450	2.34	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
73	20240719	090350	57	100.00	KOSPI		화학	N	N	N	N	N	1498	8	2	0.54	787682	528	0.69	1499	1499	1490	1937	1043	1490	1491.82	0.23	-30	1527	1508	1480	1461	1433	1518	1471	206	447	500	980	1	1	41249152	618	-6.35	1.15	12	0.00	-236.00	1302.00	2920	20230713	-48.70	1450	20240603	3.31	2210	-32.22	20240312	1450	3.31	20240603	2730	-45.13	20230830	1450	3.31	20240603	0.37	N	024890	500	206 억	94716	N	N	4	N	N
74	20240718	160334	57	100.00	KOSPI		화학	N	N	N	N	N	1490	5	2	0.34	111982561	76129	162.01	1486	1499	1452	1930	1040	1485	1470.96	0.24	-5067	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	615	-6.31	1.14	12	0.18	-236.00	1302.00	2920	20230713	-48.97	1450	20240603	2.76	2210	-32.58	20240312	1450	2.76	20240603	2730	-45.42	20230830	1450	2.76	20240603	0.31	N	024890	500	206 억	99810	N	N	4	N	N
75	20240718	150338	57	100.00	KOSPI		화학	N	N	N	N	N	1487	2	2	0.13	109192821	74255	158.02	1486	1499	1452	1930	1040	1485	1470.51	0.24	-4731	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	613	-6.30	1.14	12	0.18	-236.00	1302.00	2920	20230713	-49.08	1450	20240603	2.55	2210	-32.71	20240312	1450	2.55	20240603	2730	-45.53	20230830	1450	2.55	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
76	20240718	140336	57	100.00	KOSPI		화학	N	N	N	N	N	1480	-5	5	-0.34	100783741	68541	145.86	1486	1499	1452	1930	1040	1485	1470.42	0.24	-5371	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	610	-6.27	1.14	12	0.17	-236.00	1302.00	2920	20230713	-49.32	1450	20240603	2.07	2210	-33.03	20240312	1450	2.07	20240603	2730	-45.79	20230830	1450	2.07	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
77	20240718	130336	57	100.00	KOSPI		화학	N	N	N	N	N	1481	-4	5	-0.27	71373301	48691	103.62	1486	1495	1452	1930	1040	1485	1465.84	0.24	2867	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	611	-6.28	1.14	12	0.12	-236.00	1302.00	2920	20230713	-49.28	1450	20240603	2.14	2210	-32.99	20240312	1450	2.14	20240603	2730	-45.75	20230830	1450	2.14	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
78	20240718	120336	57	100.00	KOSPI		화학	N	N	N	N	N	1472	-13	5	-0.88	58014966	39611	84.30	1486	1495	1452	1930	1040	1485	1464.62	0.24	3216	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	607	-6.24	1.13	12	0.10	-236.00	1302.00	2920	20230713	-49.59	1450	20240603	1.52	2210	-33.39	20240312	1450	1.52	20240603	2730	-46.08	20230830	1450	1.52	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
79	20240718	110338	57	100.00	KOSPI		화학	N	N	N	N	N	1484	-1	5	-0.07	53807028	36758	78.23	1486	1495	1452	1930	1040	1485	1463.82	0.24	4102	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	612	-6.29	1.14	12	0.09	-236.00	1302.00	2920	20230713	-49.18	1450	20240603	2.34	2210	-32.85	20240312	1450	2.34	20240603	2730	-45.64	20230830	1450	2.34	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
80	20240718	100338	57	100.00	KOSPI		화학	N	N	N	N	N	1465	-20	5	-1.35	47113549	32232	68.59	1486	1495	1452	1930	1040	1485	1461.70	0.24	4591	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	604	-6.21	1.13	12	0.08	-236.00	1302.00	2920	20230713	-49.83	1450	20240603	1.03	2210	-33.71	20240312	1450	1.03	20240603	2730	-46.34	20230830	1450	1.03	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
81	20240718	090340	57	100.00	KOSPI		화학	N	N	N	N	N	1494	9	2	0.61	3562329	2418	5.15	1486	1495	1461	1930	1040	1485	1473.25	0.24	-1052	1535	1509	1496	1470	1457	1503	1464	206	445	500	980	1	1	41249152	616	-6.33	1.15	12	0.01	-236.00	1302.00	2920	20230713	-48.84	1450	20240603	3.03	2210	-32.40	20240312	1450	3.03	20240603	2730	-45.27	20230830	1450	3.03	20240603	0.31	N	024890	500	206 억	99810	N	N	7	N	N
82	20240717	160349	57	100.00	KOSPI		화학	N	N	N	N	N	1485	-18	5	-1.20	69601433	46468	77.12	1522	1522	1483	1953	1053	1503	1497.90	0.27	-3471	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	613	-6.29	1.14	12	0.11	-236.00	1302.00	2920	20230713	-49.14	1450	20240603	2.41	2210	-32.81	20240312	1450	2.41	20240603	2730	-45.60	20230830	1450	2.41	20240603	0.33	N	024890	500	206 억	110590	N	N	7	N	N
83	20240717	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1485	-18	5	-1.20	61296067	40873	67.83	1522	1522	1485	1953	1053	1503	1499.67	0.27	-3141	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	613	-6.29	1.14	12	0.10	-236.00	1302.00	2920	20230713	-49.14	1450	20240603	2.41	2210	-32.81	20240312	1450	2.41	20240603	2730	-45.60	20230830	1450	2.41	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
84	20240717	140352	57	100.00	KOSPI		화학	N	N	N	N	N	1499	-4	5	-0.27	34736177	23087	38.32	1522	1522	1499	1953	1053	1503	1504.58	0.27	-29	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	618	-6.35	1.15	12	0.06	-236.00	1302.00	2920	20230713	-48.66	1450	20240603	3.38	2210	-32.17	20240312	1450	3.38	20240603	2730	-45.09	20230830	1450	3.38	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
85	20240717	130350	57	100.00	KOSPI		화학	N	N	N	N	N	1504	1	2	0.07	14719900	9749	16.18	1522	1522	1503	1953	1053	1503	1509.89	0.27	711	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	620	-6.37	1.16	12	0.02	-236.00	1302.00	2920	20230713	-48.49	1450	20240603	3.72	2210	-31.95	20240312	1450	3.72	20240603	2730	-44.91	20230830	1450	3.72	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
86	20240717	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1508	5	2	0.33	12301039	8142	13.51	1522	1522	1503	1953	1053	1503	1510.81	0.27	516	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	622	-6.39	1.16	12	0.02	-236.00	1302.00	2920	20230713	-48.36	1450	20240603	4.00	2210	-31.76	20240312	1450	4.00	20240603	2730	-44.76	20230830	1450	4.00	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
87	20240717	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1506	3	2	0.20	9542198	6310	10.47	1522	1522	1506	1953	1053	1503	1512.23	0.27	516	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	621	-6.38	1.16	12	0.02	-236.00	1302.00	2920	20230713	-48.42	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	2730	-44.84	20230830	1450	3.86	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
88	20240717	100350	57	100.00	KOSPI		화학	N	N	N	N	N	1513	10	2	0.67	6009252	3969	6.59	1522	1522	1506	1953	1053	1503	1514.05	0.27	888	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	624	-6.41	1.16	12	0.01	-236.00	1302.00	2920	20230713	-48.18	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	2730	-44.58	20230830	1450	4.34	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
89	20240717	090317	57	100.00	KOSPI		화학	N	N	N	N	N	1522	19	2	1.26	888848	584	0.97	1522	1522	1522	1953	1053	1503	1522.00	0.27	0	1532	1517	1510	1495	1488	1514	1492	206	450	500	990	1	1	41249152	628	-6.45	1.17	12	0.00	-236.00	1302.00	2920	20230713	-47.88	1450	20240603	4.97	2210	-31.13	20240312	1450	4.97	20240603	2730	-44.25	20230830	1450	4.97	20240603	0.33	N	024890	500	206 억	110590	N	N	0	N	N
90	20240716	160352	57	100.00	KOSPI		화학	N	N	N	N	N	1503	-15	5	-0.99	90879253	60124	164.43	1510	1525	1503	1973	1063	1518	1511.53	0.27	1167	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	620	-6.37	1.15	12	0.15	-236.00	1302.00	3000	20230710	-49.90	1450	20240603	3.66	2210	-31.99	20240312	1450	3.66	20240603	2730	-44.95	20230830	1450	3.66	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
91	20240716	150355	57	100.00	KOSPI		화학	N	N	N	N	N	1517	-1	5	-0.07	60418009	39906	109.14	1510	1525	1510	1973	1063	1518	1514.01	0.27	-2245	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	626	-6.43	1.17	12	0.10	-236.00	1302.00	3000	20230710	-49.43	1450	20240603	4.62	2210	-31.36	20240312	1450	4.62	20240603	2730	-44.43	20230830	1450	4.62	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
92	20240716	140354	57	100.00	KOSPI		화학	N	N	N	N	N	1511	-7	5	-0.46	51613217	34083	93.21	1510	1525	1510	1973	1063	1518	1514.34	0.27	-2731	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	623	-6.40	1.16	12	0.08	-236.00	1302.00	3000	20230710	-49.63	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	2730	-44.65	20230830	1450	4.21	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
93	20240716	130354	57	100.00	KOSPI		화학	N	N	N	N	N	1516	-2	5	-0.13	41571669	27450	75.07	1510	1525	1510	1973	1063	1518	1514.45	0.27	-2867	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	625	-6.42	1.16	12	0.07	-236.00	1302.00	3000	20230710	-49.47	1450	20240603	4.55	2210	-31.40	20240312	1450	4.55	20240603	2730	-44.47	20230830	1450	4.55	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
94	20240716	120353	57	100.00	KOSPI		화학	N	N	N	N	N	1516	-2	5	-0.13	30690349	20254	55.39	1510	1525	1510	1973	1063	1518	1515.27	0.27	-2867	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	625	-6.42	1.16	12	0.05	-236.00	1302.00	3000	20230710	-49.47	1450	20240603	4.55	2210	-31.40	20240312	1450	4.55	20240603	2730	-44.47	20230830	1450	4.55	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
95	20240716	110354	57	100.00	KOSPI		화학	N	N	N	N	N	1511	-7	5	-0.46	29412941	19411	53.09	1510	1525	1510	1973	1063	1518	1515.27	0.27	-2867	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	623	-6.40	1.16	12	0.05	-236.00	1302.00	3000	20230710	-49.63	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	2730	-44.65	20230830	1450	4.21	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
96	20240716	100354	57	100.00	KOSPI		화학	N	N	N	N	N	1523	5	2	0.33	14951190	9857	26.96	1510	1525	1510	1973	1063	1518	1516.81	0.27	-2891	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	628	-6.45	1.17	12	0.02	-236.00	1302.00	3000	20230710	-49.23	1450	20240603	5.03	2210	-31.09	20240312	1450	5.03	20240603	2730	-44.21	20230830	1450	5.03	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
97	20240716	090352	57	100.00	KOSPI		화학	N	N	N	N	N	1518	0	3	0.00	163173	108	0.30	1510	1518	1510	1973	1063	1518	1510.86	0.27	-15	1575	1546	1528	1499	1481	1537	1490	206	455	500	1000	1	1	41249152	626	-6.43	1.17	12	0.00	-236.00	1302.00	3000	20230710	-49.40	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	2730	-44.40	20230830	1450	4.69	20240603	0.34	N	024890	500	206 억	109389	N	N	1	N	N
98	20240715	160347	57	100.00	KOSPI		화학	N	N	N	N	N	1518	-6	5	-0.39	55660655	36564	91.19	1530	1557	1510	1981	1067	1524	1522.30	0.25	7567	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	626	-6.43	1.17	12	0.09	-236.00	1302.00	3000	20230710	-49.40	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	2730	-44.40	20230830	1450	4.69	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
99	20240715	150350	57	100.00	KOSPI		화학	N	N	N	N	N	1514	-10	5	-0.66	50036804	32855	81.94	1530	1557	1510	1981	1067	1524	1522.96	0.25	5731	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	625	-6.42	1.16	12	0.08	-236.00	1302.00	3000	20230710	-49.53	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	2730	-44.54	20230830	1450	4.41	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
100	20240715	140349	57	100.00	KOSPI		화학	N	N	N	N	N	1526	2	2	0.13	46342219	30414	75.85	1530	1557	1510	1981	1067	1524	1523.71	0.25	5501	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	629	-6.47	1.17	12	0.07	-236.00	1302.00	3000	20230710	-49.13	1450	20240603	5.24	2210	-30.95	20240312	1450	5.24	20240603	2730	-44.10	20230830	1450	5.24	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
101	20240715	130349	57	100.00	KOSPI		화학	N	N	N	N	N	1526	2	2	0.13	40533038	26578	66.29	1530	1557	1510	1981	1067	1524	1525.06	0.25	5501	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	629	-6.47	1.17	12	0.06	-236.00	1302.00	3000	20230710	-49.13	1450	20240603	5.24	2210	-30.95	20240312	1450	5.24	20240603	2730	-44.10	20230830	1450	5.24	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
102	20240715	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-11	5	-0.72	32404792	21220	52.92	1530	1557	1510	1981	1067	1524	1527.09	0.25	2862	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	624	-6.41	1.16	12	0.05	-236.00	1302.00	3000	20230710	-49.57	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	2730	-44.58	20230830	1450	4.34	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
103	20240715	110350	57	100.00	KOSPI		화학	N	N	N	N	N	1516	-8	5	-0.52	26890667	17574	43.83	1530	1557	1510	1981	1067	1524	1530.14	0.25	981	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	625	-6.42	1.16	12	0.04	-236.00	1302.00	3000	20230710	-49.47	1450	20240603	4.55	2210	-31.40	20240312	1450	4.55	20240603	2730	-44.47	20230830	1450	4.55	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
104	20240715	100351	57	100.00	KOSPI		화학	N	N	N	N	N	1533	9	2	0.59	8278798	5382	13.42	1530	1557	1525	1981	1067	1524	1538.24	0.25	112	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	632	-6.50	1.18	12	0.01	-236.00	1302.00	3000	20230710	-48.90	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	2730	-43.85	20230830	1450	5.72	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
105	20240715	090350	57	100.00	KOSPI		화학	N	N	N	N	N	1557	33	2	2.17	1589307	1034	2.58	1530	1557	1530	1981	1067	1524	1537.05	0.25	-360	1568	1545	1523	1500	1478	1557	1512	206	457	500	1000	1	1	41249152	642	-6.60	1.20	12	0.00	-236.00	1302.00	3000	20230710	-48.10	1450	20240603	7.38	2210	-29.55	20240312	1450	7.38	20240603	2730	-42.97	20230830	1450	7.38	20240603	0.34	N	024890	500	206 억	104625	N	N	1	N	N
106	20240712	160347	57	100.00	KOSPI		화학	N	N	N	N	N	1524	-9	5	-0.59	60208269	39376	71.28	1517	1546	1501	1992	1074	1533	1529.07	0.26	-3510	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	629	-6.46	1.17	12	0.10	-236.00	1302.00	3000	20230710	-49.20	1450	20240603	5.10	2210	-31.04	20240312	1450	5.10	20240603	2920	-47.81	20230713	1450	5.10	20240603	0.34	N	024890	500	206 억	108162	N	N	1	N	N
107	20240712	150349	57	100.00	KOSPI		화학	N	N	N	N	N	1523	-10	5	-0.65	55998573	36616	66.28	1517	1546	1501	1992	1074	1533	1529.35	0.26	-3718	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	628	-6.45	1.17	12	0.09	-236.00	1302.00	3000	20230710	-49.23	1450	20240603	5.03	2210	-31.09	20240312	1450	5.03	20240603	2920	-47.84	20230713	1450	5.03	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
108	20240712	140351	57	100.00	KOSPI		화학	N	N	N	N	N	1531	-2	5	-0.13	44389180	29013	52.52	1517	1546	1501	1992	1074	1533	1529.98	0.26	-3885	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	632	-6.49	1.18	12	0.07	-236.00	1302.00	3000	20230710	-48.97	1450	20240603	5.59	2210	-30.72	20240312	1450	5.59	20240603	2920	-47.57	20230713	1450	5.59	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
109	20240712	130348	57	100.00	KOSPI		화학	N	N	N	N	N	1533	0	3	0.00	43515964	28443	51.49	1517	1546	1501	1992	1074	1533	1529.94	0.26	-3872	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	632	-6.50	1.18	12	0.07	-236.00	1302.00	3000	20230710	-48.90	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	2920	-47.50	20230713	1450	5.72	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
110	20240712	120349	57	100.00	KOSPI		화학	N	N	N	N	N	1535	2	2	0.13	41794229	27316	49.45	1517	1546	1501	1992	1074	1533	1530.03	0.26	-4229	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	633	-6.50	1.18	12	0.07	-236.00	1302.00	3000	20230710	-48.83	1450	20240603	5.86	2210	-30.54	20240312	1450	5.86	20240603	2920	-47.43	20230713	1450	5.86	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
111	20240712	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1529	-4	5	-0.26	19972411	13130	23.77	1517	1542	1501	1992	1074	1533	1521.13	0.26	-1832	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	631	-6.48	1.17	12	0.03	-236.00	1302.00	3000	20230710	-49.03	1450	20240603	5.45	2210	-30.81	20240312	1450	5.45	20240603	2920	-47.64	20230713	1450	5.45	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
112	20240712	100349	57	100.00	KOSPI		화학	N	N	N	N	N	1531	-2	5	-0.13	14596424	9602	17.38	1517	1542	1501	1992	1074	1533	1520.14	0.26	-1859	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	632	-6.49	1.18	12	0.02	-236.00	1302.00	3000	20230710	-48.97	1450	20240603	5.59	2210	-30.72	20240312	1450	5.59	20240603	2920	-47.57	20230713	1450	5.59	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
113	20240712	090347	57	100.00	KOSPI		화학	N	N	N	N	N	1501	-32	5	-2.09	5680657	3766	6.82	1517	1517	1501	1992	1074	1533	1508.41	0.26	361	1576	1554	1538	1516	1500	1546	1508	206	459	500	1010	1	1	41249152	619	-6.36	1.15	12	0.01	-236.00	1302.00	3000	20230710	-49.97	1450	20240603	3.52	2210	-32.08	20240312	1450	3.52	20240603	2920	-48.60	20230713	1450	3.52	20240603	0.34	N	024890	500	206 억	108162	N	N	33	N	N
114	20240711	160345	57	100.00	KOSPI		화학	N	N	N	N	N	1533	-4	5	-0.26	79299038	51533	104.68	1560	1560	1522	1998	1076	1537	1538.81	0.28	-6982	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	632	-6.50	1.18	12	0.12	-236.00	1302.00	3090	20230705	-50.39	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	2920	-47.50	20230713	1450	5.72	20240603	0.35	N	024890	500	206 억	116610	N	N	33	N	N
115	20240711	150350	57	100.00	KOSPI		화학	N	N	N	N	N	1534	-3	5	-0.20	78269163	50859	103.31	1560	1560	1522	1998	1076	1537	1538.94	0.28	-6770	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	633	-6.50	1.18	12	0.12	-236.00	1302.00	3090	20230705	-50.36	1450	20240603	5.79	2210	-30.59	20240312	1450	5.79	20240603	2920	-47.47	20230713	1450	5.79	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
116	20240711	140348	57	100.00	KOSPI		화학	N	N	N	N	N	1524	-13	5	-0.85	70988831	46092	93.63	1560	1560	1522	1998	1076	1537	1540.16	0.28	-5173	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	629	-6.46	1.17	12	0.11	-236.00	1302.00	3090	20230705	-50.68	1450	20240603	5.10	2210	-31.04	20240312	1450	5.10	20240603	2920	-47.81	20230713	1450	5.10	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
117	20240711	130347	57	100.00	KOSPI		화학	N	N	N	N	N	1542	5	2	0.33	65490830	42493	86.32	1560	1560	1522	1998	1076	1537	1541.21	0.28	-4526	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	636	-6.53	1.18	12	0.10	-236.00	1302.00	3090	20230705	-50.10	1450	20240603	6.34	2210	-30.23	20240312	1450	6.34	20240603	2920	-47.19	20230713	1450	6.34	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
118	20240711	120348	57	100.00	KOSPI		화학	N	N	N	N	N	1540	3	2	0.20	53571450	34732	70.55	1560	1560	1522	1998	1076	1537	1542.42	0.28	-6890	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	635	-6.53	1.18	12	0.08	-236.00	1302.00	3090	20230705	-50.16	1450	20240603	6.21	2210	-30.32	20240312	1450	6.21	20240603	2920	-47.26	20230713	1450	6.21	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
119	20240711	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1536	-1	5	-0.07	50980991	33051	67.14	1560	1560	1522	1998	1076	1537	1542.49	0.28	-6429	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	634	-6.51	1.18	12	0.08	-236.00	1302.00	3090	20230705	-50.29	1450	20240603	5.93	2210	-30.50	20240312	1450	5.93	20240603	2920	-47.40	20230713	1450	5.93	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
120	20240711	100346	57	100.00	KOSPI		화학	N	N	N	N	N	1558	21	2	1.37	41641038	27004	54.85	1560	1560	1522	1998	1076	1537	1542.03	0.28	-5927	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	643	-6.60	1.20	12	0.07	-236.00	1302.00	3090	20230705	-49.58	1450	20240603	7.45	2210	-29.50	20240312	1450	7.45	20240603	2920	-46.64	20230713	1450	7.45	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
121	20240711	090345	57	100.00	KOSPI		화학	N	N	N	N	N	1538	1	2	0.07	5265596	3382	6.87	1560	1560	1536	1998	1076	1537	1556.95	0.28	-1230	1576	1556	1533	1513	1490	1545	1502	206	461	500	1010	1	1	41249152	634	-6.52	1.18	12	0.01	-236.00	1302.00	3090	20230705	-50.23	1450	20240603	6.07	2210	-30.41	20240312	1450	6.07	20240603	2920	-47.33	20230713	1450	6.07	20240603	0.35	N	024890	500	206 억	116610	N	N	16	N	N
122	20240710	160346	57	100.00	KOSPI		화학	N	N	N	N	N	1537	1	2	0.07	75003516	49109	33.47	1553	1553	1510	1996	1076	1536	1527.09	0.29	1324	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	634	-6.51	1.18	12	0.12	-236.00	1302.00	3090	20230705	-50.26	1450	20240603	6.00	2210	-30.45	20240312	1450	6.00	20240603	3000	-48.77	20230710	1450	6.00	20240603	0.39	N	024890	500	206 억	118227	N	N	16	N	N
123	20240710	150347	57	100.00	KOSPI		화학	N	N	N	N	N	1535	-1	5	-0.07	69094355	45262	30.85	1553	1553	1510	1996	1076	1536	1526.54	0.29	1263	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	633	-6.50	1.18	12	0.11	-236.00	1302.00	3090	20230705	-50.32	1450	20240603	5.86	2210	-30.54	20240312	1450	5.86	20240603	3000	-48.83	20230710	1450	5.86	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
124	20240710	140345	57	100.00	KOSPI		화학	N	N	N	N	N	1546	10	2	0.65	59328831	38901	26.52	1553	1553	1510	1996	1076	1536	1525.12	0.29	1991	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	638	-6.55	1.19	12	0.09	-236.00	1302.00	3090	20230705	-49.97	1450	20240603	6.62	2210	-30.05	20240312	1450	6.62	20240603	3000	-48.47	20230710	1450	6.62	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
125	20240710	130346	57	100.00	KOSPI		화학	N	N	N	N	N	1539	3	2	0.20	54925037	36042	24.57	1553	1553	1510	1996	1076	1536	1523.91	0.29	3536	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	635	-6.52	1.18	12	0.09	-236.00	1302.00	3090	20230705	-50.19	1450	20240603	6.14	2210	-30.36	20240312	1450	6.14	20240603	3000	-48.70	20230710	1450	6.14	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
126	20240710	120344	57	100.00	KOSPI		화학	N	N	N	N	N	1526	-10	5	-0.65	44441317	29221	19.92	1553	1553	1510	1996	1076	1536	1520.86	0.29	4968	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	629	-6.47	1.17	12	0.07	-236.00	1302.00	3090	20230705	-50.61	1450	20240603	5.24	2210	-30.95	20240312	1450	5.24	20240603	3000	-49.13	20230710	1450	5.24	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
127	20240710	110347	57	100.00	KOSPI		화학	N	N	N	N	N	1523	-13	5	-0.85	39437987	25937	17.68	1553	1553	1510	1996	1076	1536	1520.52	0.29	4682	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	628	-6.45	1.17	12	0.06	-236.00	1302.00	3090	20230705	-50.71	1450	20240603	5.03	2210	-31.09	20240312	1450	5.03	20240603	3000	-49.23	20230710	1450	5.03	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
128	20240710	100343	57	100.00	KOSPI		화학	N	N	N	N	N	1518	-18	5	-1.17	27473903	18057	12.31	1553	1553	1510	1996	1076	1536	1521.49	0.29	3106	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	626	-6.43	1.17	12	0.04	-236.00	1302.00	3090	20230705	-50.87	1450	20240603	4.69	2210	-31.31	20240312	1450	4.69	20240603	3000	-49.40	20230710	1450	4.69	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
129	20240710	090346	57	100.00	KOSPI		화학	N	N	N	N	N	1535	-1	5	-0.07	1778309	1153	0.79	1553	1553	1535	1996	1076	1536	1542.44	0.29	-1056	1588	1561	1543	1516	1498	1575	1530	206	460	500	1010	1	1	41249152	633	-6.50	1.18	12	0.00	-236.00	1302.00	3090	20230705	-50.32	1450	20240603	5.86	2210	-30.54	20240312	1450	5.86	20240603	3000	-48.83	20230710	1450	5.86	20240603	0.39	N	024890	500	206 억	118227	N	N	18	N	N
130	20240709	160345	57	100.00	KOSPI		화학	N	N	N	N	N	1536	25	2	1.65	226931067	146678	144.42	1530	1570	1525	1964	1058	1511	1547.14	0.21	27322	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	634	-6.51	1.18	12	0.36	-236.00	1302.00	3090	20230705	-50.29	1450	20240603	5.93	2210	-30.50	20240312	1450	5.93	20240603	3000	-48.80	20230710	1450	5.93	20240603	0.42	N	024890	500	206 억	88563	N	N	18	N	N
131	20240709	150345	57	100.00	KOSPI		화학	N	N	N	N	N	1532	21	2	1.39	217833981	140728	138.56	1530	1570	1525	1964	1058	1511	1547.91	0.21	27716	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	632	-6.49	1.18	12	0.34	-236.00	1302.00	3090	20230705	-50.42	1450	20240603	5.66	2210	-30.68	20240312	1450	5.66	20240603	3000	-48.93	20230710	1450	5.66	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
132	20240709	140345	57	100.00	KOSPI		화학	N	N	N	N	N	1536	25	2	1.65	212077198	136970	134.86	1530	1570	1525	1964	1058	1511	1548.35	0.21	27362	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	634	-6.51	1.18	12	0.33	-236.00	1302.00	3090	20230705	-50.29	1450	20240603	5.93	2210	-30.50	20240312	1450	5.93	20240603	3000	-48.80	20230710	1450	5.93	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
133	20240709	130347	57	100.00	KOSPI		화학	N	N	N	N	N	1536	25	2	1.65	197110890	127188	125.23	1530	1570	1530	1964	1058	1511	1549.76	0.21	28182	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	634	-6.51	1.18	12	0.31	-236.00	1302.00	3090	20230705	-50.29	1450	20240603	5.93	2210	-30.50	20240312	1450	5.93	20240603	3000	-48.80	20230710	1450	5.93	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
134	20240709	120348	57	100.00	KOSPI		화학	N	N	N	N	N	1539	28	2	1.85	181804269	117242	115.43	1530	1570	1530	1964	1058	1511	1550.68	0.21	28958	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	635	-6.52	1.18	12	0.28	-236.00	1302.00	3090	20230705	-50.19	1450	20240603	6.14	2210	-30.36	20240312	1450	6.14	20240603	3000	-48.70	20230710	1450	6.14	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
135	20240709	110346	57	100.00	KOSPI		화학	N	N	N	N	N	1553	42	2	2.78	128062372	82512	81.24	1530	1570	1530	1964	1058	1511	1552.05	0.21	27797	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	641	-6.58	1.19	12	0.20	-236.00	1302.00	3090	20230705	-49.74	1450	20240603	7.10	2210	-29.73	20240312	1450	7.10	20240603	3000	-48.23	20230710	1450	7.10	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
136	20240709	100346	57	100.00	KOSPI		화학	N	N	N	N	N	1557	46	2	3.04	106543698	68678	67.62	1530	1570	1530	1964	1058	1511	1551.35	0.21	26291	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	642	-6.60	1.20	12	0.17	-236.00	1302.00	3090	20230705	-49.61	1450	20240603	7.38	2210	-29.55	20240312	1450	7.38	20240603	3000	-48.10	20230710	1450	7.38	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
137	20240709	090345	57	100.00	KOSPI		화학	N	N	N	N	N	1553	42	2	2.78	31964633	20593	20.28	1530	1570	1530	1964	1058	1511	1552.21	0.21	4514	1569	1539	1514	1484	1459	1555	1500	206	453	500	990	1	1	41249152	641	-6.58	1.19	12	0.05	-236.00	1302.00	3090	20230705	-49.74	1450	20240603	7.10	2210	-29.73	20240312	1450	7.10	20240603	3000	-48.23	20230710	1450	7.10	20240603	0.42	N	024890	500	206 억	88563	N	N	25	N	N
138	20240708	160343	57	100.00	KOSPI		화학	N	N	N	N	N	1511	7	2	0.47	152701434	101239	121.40	1504	1544	1489	1955	1053	1504	1508.33	0.22	-5434	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	623	-6.40	1.16	12	0.25	-236.00	1302.00	3090	20230705	-51.10	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	3000	-49.63	20230710	1450	4.21	20240603	0.43	N	024890	500	206 억	92071	N	N	25	N	N
139	20240708	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1515	11	2	0.73	142916206	94774	113.65	1504	1544	1489	1955	1053	1504	1507.97	0.22	-5444	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	625	-6.42	1.16	12	0.23	-236.00	1302.00	3090	20230705	-50.97	1450	20240603	4.48	2210	-31.45	20240312	1450	4.48	20240603	3000	-49.50	20230710	1450	4.48	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
140	20240708	140345	57	100.00	KOSPI		화학	N	N	N	N	N	1514	10	2	0.66	140770779	93359	111.95	1504	1544	1489	1955	1053	1504	1507.84	0.22	-5223	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	625	-6.42	1.16	12	0.23	-236.00	1302.00	3090	20230705	-51.00	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	3000	-49.53	20230710	1450	4.41	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
141	20240708	130342	57	100.00	KOSPI		화학	N	N	N	N	N	1511	7	2	0.47	130529188	86580	103.83	1504	1544	1489	1955	1053	1504	1507.61	0.22	-5223	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	623	-6.40	1.16	12	0.21	-236.00	1302.00	3090	20230705	-51.10	1450	20240603	4.21	2210	-31.63	20240312	1450	4.21	20240603	3000	-49.63	20230710	1450	4.21	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
142	20240708	120344	57	100.00	KOSPI		화학	N	N	N	N	N	1507	3	2	0.20	94681557	63072	75.63	1504	1519	1489	1955	1053	1504	1501.17	0.22	1305	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	622	-6.39	1.16	12	0.15	-236.00	1302.00	3090	20230705	-51.23	1450	20240603	3.93	2210	-31.81	20240312	1450	3.93	20240603	3000	-49.77	20230710	1450	3.93	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
143	20240708	110343	57	100.00	KOSPI		화학	N	N	N	N	N	1498	-6	5	-0.40	75234343	50144	60.13	1504	1519	1489	1955	1053	1504	1500.37	0.22	927	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	618	-6.35	1.15	12	0.12	-236.00	1302.00	3090	20230705	-51.52	1450	20240603	3.31	2210	-32.22	20240312	1450	3.31	20240603	3000	-50.07	20230710	1450	3.31	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
144	20240708	100343	57	100.00	KOSPI		화학	N	N	N	N	N	1498	-6	5	-0.40	27222508	18141	21.75	1504	1519	1489	1955	1053	1504	1500.61	0.22	-1941	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	618	-6.35	1.15	12	0.04	-236.00	1302.00	3090	20230705	-51.52	1450	20240603	3.31	2210	-32.22	20240312	1450	3.31	20240603	3000	-50.07	20230710	1450	3.31	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
145	20240708	090344	57	100.00	KOSPI		화학	N	N	N	N	N	1515	11	2	0.73	3151809	2086	2.50	1504	1515	1504	1955	1053	1504	1510.93	0.22	-1704	1534	1519	1505	1490	1476	1512	1483	206	451	500	990	1	1	41249152	625	-6.42	1.16	12	0.01	-236.00	1302.00	3090	20230705	-50.97	1450	20240603	4.48	2210	-31.45	20240312	1450	4.48	20240603	3000	-49.50	20230710	1450	4.48	20240603	0.43	N	024890	500	206 억	92071	N	N	28	N	N
146	20240705	160342	57	100.00	KOSPI		화학	N	N	N	N	N	1504	-16	5	-1.05	125374650	83389	91.80	1510	1520	1491	1976	1064	1520	1503.49	0.24	-5391	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	620	-6.37	1.16	12	0.20	-236.00	1302.00	3090	20230705	-51.33	1450	20240603	3.72	2210	-31.95	20240312	1450	3.72	20240603	3090	-51.33	20230705	1450	3.72	20240603	0.42	N	024890	500	206 억	97321	N	N	28	N	N
147	20240705	150344	57	100.00	KOSPI		화학	N	N	N	N	N	1500	-20	5	-1.32	122167914	81254	89.45	1510	1520	1491	1976	1064	1520	1503.53	0.24	-5224	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	619	-6.36	1.15	12	0.20	-236.00	1302.00	3090	20230705	-51.46	1450	20240603	3.45	2210	-32.13	20240312	1450	3.45	20240603	3090	-51.46	20230705	1450	3.45	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
148	20240705	140343	57	100.00	KOSPI		화학	N	N	N	N	N	1494	-26	5	-1.71	108794605	72332	79.62	1510	1520	1491	1976	1064	1520	1504.10	0.24	-4916	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	616	-6.33	1.15	12	0.18	-236.00	1302.00	3090	20230705	-51.65	1450	20240603	3.03	2210	-32.40	20240312	1450	3.03	20240603	3090	-51.65	20230705	1450	3.03	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
149	20240705	130342	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-15	5	-0.99	66090786	43857	48.28	1510	1520	1501	1976	1064	1520	1506.96	0.24	-323	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	621	-6.38	1.16	12	0.11	-236.00	1302.00	3090	20230705	-51.29	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
150	20240705	120342	57	100.00	KOSPI		화학	N	N	N	N	N	1505	-15	5	-0.99	58497819	38810	42.72	1510	1520	1501	1976	1064	1520	1507.29	0.24	-267	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	621	-6.38	1.16	12	0.09	-236.00	1302.00	3090	20230705	-51.29	1450	20240603	3.79	2210	-31.90	20240312	1450	3.79	20240603	3090	-51.29	20230705	1450	3.79	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
151	20240705	110342	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-7	5	-0.46	49652098	32947	36.27	1510	1520	1501	1976	1064	1520	1507.03	0.24	4	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	624	-6.41	1.16	12	0.08	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
152	20240705	100342	57	100.00	KOSPI		화학	N	N	N	N	N	1514	-6	5	-0.39	37501472	24876	27.38	1510	1520	1501	1976	1064	1520	1507.54	0.24	70	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	625	-6.42	1.16	12	0.06	-236.00	1302.00	3090	20230705	-51.00	1450	20240603	4.41	2210	-31.49	20240312	1450	4.41	20240603	3090	-51.00	20230705	1450	4.41	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
153	20240705	090343	57	100.00	KOSPI		화학	N	N	N	N	N	1506	-14	5	-0.92	3989579	2650	2.92	1510	1520	1501	1976	1064	1520	1505.50	0.24	196	1597	1558	1535	1496	1473	1578	1516	206	456	500	1000	1	1	41249152	621	-6.38	1.16	12	0.01	-236.00	1302.00	3090	20230705	-51.26	1450	20240603	3.86	2210	-31.86	20240312	1450	3.86	20240603	3090	-51.26	20230705	1450	3.86	20240603	0.42	N	024890	500	206 억	97321	N	N	10	N	N
154	20240704	160340	57	100.00	KOSPI		화학	N	N	N	N	N	1520	-10	5	-0.65	137931445	90111	22.27	1514	1574	1512	1989	1071	1530	1530.68	0.25	-7540	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	627	-6.44	1.17	12	0.22	-236.00	1302.00	3090	20230705	-50.81	1450	20240603	4.83	2210	-31.22	20240312	1450	4.83	20240603	3090	-50.81	20230705	1450	4.83	20240603	0.45	N	024890	500	206 억	104853	N	N	10	N	N
155	20240704	150342	57	100.00	KOSPI		화학	N	N	N	N	N	1523	-7	5	-0.46	126667645	82706	20.44	1514	1574	1512	1989	1071	1530	1531.54	0.25	-7148	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	628	-6.45	1.17	12	0.20	-236.00	1302.00	3090	20230705	-50.71	1450	20240603	5.03	2210	-31.09	20240312	1450	5.03	20240603	3090	-50.71	20230705	1450	5.03	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
156	20240704	140342	57	100.00	KOSPI		화학	N	N	N	N	N	1528	-2	5	-0.13	115772096	75548	18.67	1514	1574	1512	1989	1071	1530	1532.43	0.25	-6425	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	630	-6.47	1.17	12	0.18	-236.00	1302.00	3090	20230705	-50.55	1450	20240603	5.38	2210	-30.86	20240312	1450	5.38	20240603	3090	-50.55	20230705	1450	5.38	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
157	20240704	130342	57	100.00	KOSPI		화학	N	N	N	N	N	1520	-10	5	-0.65	112892272	73654	18.20	1514	1574	1512	1989	1071	1530	1532.74	0.25	-6420	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	627	-6.44	1.17	12	0.18	-236.00	1302.00	3090	20230705	-50.81	1450	20240603	4.83	2210	-31.22	20240312	1450	4.83	20240603	3090	-50.81	20230705	1450	4.83	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
158	20240704	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1527	-3	5	-0.20	103788601	67661	16.72	1514	1574	1512	1989	1071	1530	1533.95	0.25	-6238	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	630	-6.47	1.17	12	0.16	-236.00	1302.00	3090	20230705	-50.58	1450	20240603	5.31	2210	-30.90	20240312	1450	5.31	20240603	3090	-50.58	20230705	1450	5.31	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
159	20240704	110341	57	100.00	KOSPI		화학	N	N	N	N	N	1523	-7	5	-0.46	100244542	65336	16.15	1514	1574	1512	1989	1071	1530	1534.29	0.25	-6095	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	628	-6.45	1.17	12	0.16	-236.00	1302.00	3090	20230705	-50.71	1450	20240603	5.03	2210	-31.09	20240312	1450	5.03	20240603	3090	-50.71	20230705	1450	5.03	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
160	20240704	100341	57	100.00	KOSPI		화학	N	N	N	N	N	1533	3	2	0.20	87616693	57037	14.09	1514	1574	1512	1989	1071	1530	1536.14	0.25	-5019	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	632	-6.50	1.18	12	0.14	-236.00	1302.00	3090	20230705	-50.39	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	3090	-50.39	20230705	1450	5.72	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
161	20240704	090341	57	100.00	KOSPI		화학	N	N	N	N	N	1513	-17	5	-1.11	12264203	8098	2.00	1514	1527	1513	1989	1071	1530	1514.47	0.25	2912	1722	1625	1577	1480	1432	1602	1457	206	459	500	1000	1	1	41249152	624	-6.41	1.16	12	0.02	-236.00	1302.00	3090	20230705	-51.04	1450	20240603	4.34	2210	-31.54	20240312	1450	4.34	20240603	3090	-51.04	20230705	1450	4.34	20240603	0.45	N	024890	500	206 억	104853	N	N	0	N	N
162	20240703	160339	57	100.00	KOSPI		화학	N	N	N	N	N	1530	-56	5	-3.53	642378286	402770	63.14	1618	1674	1529	2060	1111	1586	1594.91	0.26	-3960	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	631	-6.48	1.18	12	0.98	-236.00	1302.00	3090	20230705	-50.49	1450	20240603	5.52	2210	-30.77	20240312	1450	5.52	20240603	3090	-50.49	20230705	1450	5.52	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
163	20240703	150341	57	100.00	KOSPI		화학	N	N	N	N	N	1533	-53	5	-3.34	622804797	389984	61.13	1618	1674	1529	2060	1111	1586	1597.01	0.26	-2025	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	632	-6.50	1.18	12	0.95	-236.00	1302.00	3090	20230705	-50.39	1450	20240603	5.72	2210	-30.63	20240312	1450	5.72	20240603	3090	-50.39	20230705	1450	5.72	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
164	20240703	140341	57	100.00	KOSPI		화학	N	N	N	N	N	1542	-44	5	-2.77	553902258	345023	54.09	1618	1674	1541	2060	1111	1586	1605.43	0.26	-1006	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	636	-6.53	1.18	12	0.84	-236.00	1302.00	3090	20230705	-50.10	1450	20240603	6.34	2210	-30.23	20240312	1450	6.34	20240603	3090	-50.10	20230705	1450	6.34	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
165	20240703	130341	57	100.00	KOSPI		화학	N	N	N	N	N	1549	-37	5	-2.33	530938277	330182	51.76	1618	1674	1549	2060	1111	1586	1608.05	0.26	-969	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	639	-6.56	1.19	12	0.80	-236.00	1302.00	3090	20230705	-49.87	1450	20240603	6.83	2210	-29.91	20240312	1450	6.83	20240603	3090	-49.87	20230705	1450	6.83	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
166	20240703	120340	57	100.00	KOSPI		화학	N	N	N	N	N	1557	-29	5	-1.83	491181709	304625	47.75	1618	1674	1551	2060	1111	1586	1612.45	0.26	880	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	642	-6.60	1.20	12	0.74	-236.00	1302.00	3090	20230705	-49.61	1450	20240603	7.38	2210	-29.55	20240312	1450	7.38	20240603	3090	-49.61	20230705	1450	7.38	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
167	20240703	110342	57	100.00	KOSPI		화학	N	N	N	N	N	1574	-12	5	-0.76	465643149	288221	45.18	1618	1674	1555	2060	1111	1586	1615.62	0.26	3467	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	649	-6.67	1.21	12	0.70	-236.00	1302.00	3090	20230705	-49.06	1450	20240603	8.55	2210	-28.78	20240312	1450	8.55	20240603	3090	-49.06	20230705	1450	8.55	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
168	20240703	100341	57	100.00	KOSPI		화학	N	N	N	N	N	1583	-3	5	-0.19	404880521	249326	39.08	1618	1674	1559	2060	1111	1586	1623.97	0.26	4215	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	653	-6.71	1.22	12	0.60	-236.00	1302.00	3090	20230705	-48.77	1450	20240603	9.17	2210	-28.37	20240312	1450	9.17	20240603	3090	-48.77	20230705	1450	9.17	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
169	20240703	090340	57	100.00	KOSPI		화학	N	N	N	N	N	1615	29	2	1.83	33924259	20963	3.29	1618	1625	1602	2060	1111	1586	1618.98	0.26	-9996	1718	1652	1584	1518	1450	1685	1551	206	474	500	1040	1	1	41249152	666	-6.84	1.24	12	0.05	-236.00	1302.00	3090	20230705	-47.73	1450	20240603	11.38	2210	-26.92	20240312	1450	11.38	20240603	3090	-47.73	20230705	1450	11.38	20240603	0.46	N	024890	500	206 억	108813	N	N	0	N	N
170	20240702	160340	57	100.00	KOSPI		화학	N	N	N	N	N	1586	70	2	4.62	988919025	623381	264.80	1520	1650	1516	1970	1062	1516	1586.38	0.24	9007	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	654	-6.72	1.22	12	1.51	-236.00	1302.00	3090	20230705	-48.67	1450	20240603	9.38	2210	-28.24	20240312	1450	9.38	20240603	3090	-48.67	20230705	1450	9.38	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
171	20240702	150340	57	100.00	KOSPI		화학	N	N	N	N	N	1575	59	2	3.89	925743090	583393	247.82	1520	1650	1516	1970	1062	1516	1586.83	0.24	12488	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	650	-6.67	1.21	12	1.41	-236.00	1302.00	3090	20230705	-49.03	1450	20240603	8.62	2210	-28.73	20240312	1450	8.62	20240603	3090	-49.03	20230705	1450	8.62	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
172	20240702	140340	57	100.00	KOSPI		화학	N	N	N	N	N	1545	29	2	1.91	240544734	157048	66.71	1520	1550	1516	1970	1062	1516	1531.66	0.24	11360	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	637	-6.55	1.19	12	0.38	-236.00	1302.00	3090	20230705	-50.00	1450	20240603	6.55	2210	-30.09	20240312	1450	6.55	20240603	3090	-50.00	20230705	1450	6.55	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
173	20240702	130340	57	100.00	KOSPI		화학	N	N	N	N	N	1544	28	2	1.85	214163466	139868	59.41	1520	1550	1516	1970	1062	1516	1531.18	0.24	13751	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	637	-6.54	1.19	12	0.34	-236.00	1302.00	3090	20230705	-50.03	1450	20240603	6.48	2210	-30.14	20240312	1450	6.48	20240603	3090	-50.03	20230705	1450	6.48	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
174	20240702	120341	57	100.00	KOSPI		화학	N	N	N	N	N	1530	14	2	0.92	158878191	103841	44.11	1520	1550	1516	1970	1062	1516	1530.01	0.24	2151	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	631	-6.48	1.18	12	0.25	-236.00	1302.00	3090	20230705	-50.49	1450	20240603	5.52	2210	-30.77	20240312	1450	5.52	20240603	3090	-50.49	20230705	1450	5.52	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
175	20240702	110340	57	100.00	KOSPI		화학	N	N	N	N	N	1531	15	2	0.99	143192355	93581	39.75	1520	1550	1516	1970	1062	1516	1530.14	0.24	2494	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	632	-6.49	1.18	12	0.23	-236.00	1302.00	3090	20230705	-50.45	1450	20240603	5.59	2210	-30.72	20240312	1450	5.59	20240603	3090	-50.45	20230705	1450	5.59	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
176	20240702	100340	57	100.00	KOSPI		화학	N	N	N	N	N	1528	12	2	0.79	106455849	69527	29.53	1520	1550	1516	1970	1062	1516	1531.14	0.24	2752	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	630	-6.47	1.17	12	0.17	-236.00	1302.00	3090	20230705	-50.55	1450	20240603	5.38	2210	-30.86	20240312	1450	5.38	20240603	3090	-50.55	20230705	1450	5.38	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
177	20240702	090340	57	100.00	KOSPI		화학	N	N	N	N	N	1544	28	2	1.85	26643205	17422	7.40	1520	1544	1520	1970	1062	1516	1529.29	0.24	2098	1614	1565	1531	1482	1448	1548	1465	206	454	500	1000	1	1	41249152	637	-6.54	1.19	12	0.04	-236.00	1302.00	3090	20230705	-50.03	1450	20240603	6.48	2210	-30.14	20240312	1450	6.48	20240603	3090	-50.03	20230705	1450	6.48	20240603	0.42	N	024890	500	206 억	98254	N	N	2	N	N
178	20240701	160339	57	100.00	KOSPI		화학	N	N	N	N	N	1516	-65	5	-4.11	355058137	230603	49.64	1574	1580	1497	2055	1107	1581	1539.74	0.23	3998	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	625	-6.42	1.16	12	0.56	-236.00	1302.00	3090	20230705	-50.94	1450	20240603	4.55	2210	-31.40	20240312	1450	4.55	20240603	3090	-50.94	20230705	1450	4.55	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
179	20240701	150340	57	100.00	KOSPI		화학	N	N	N	N	N	1520	-61	5	-3.86	325735648	211276	45.48	1574	1580	1497	2055	1107	1581	1541.75	0.23	4279	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	627	-6.44	1.17	12	0.51	-236.00	1302.00	3090	20230705	-50.81	1450	20240603	4.83	2210	-31.22	20240312	1450	4.83	20240603	3090	-50.81	20230705	1450	4.83	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
180	20240701	140338	57	100.00	KOSPI		화학	N	N	N	N	N	1530	-51	5	-3.23	295815271	191667	41.26	1574	1580	1497	2055	1107	1581	1543.38	0.23	5026	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	631	-6.48	1.18	12	0.46	-236.00	1302.00	3090	20230705	-50.49	1450	20240603	5.52	2210	-30.77	20240312	1450	5.52	20240603	3090	-50.49	20230705	1450	5.52	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
181	20240701	130339	57	100.00	KOSPI		화학	N	N	N	N	N	1539	-42	5	-2.66	193334558	124469	26.79	1574	1580	1538	2055	1107	1581	1553.27	0.23	-1368	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	635	-6.52	1.18	12	0.30	-236.00	1302.00	3090	20230705	-50.19	1450	20240603	6.14	2210	-30.36	20240312	1450	6.14	20240603	3090	-50.19	20230705	1450	6.14	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
182	20240701	120340	57	100.00	KOSPI		화학	N	N	N	N	N	1542	-39	5	-2.47	172859801	111175	23.93	1574	1580	1540	2055	1107	1581	1554.84	0.23	-68	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	636	-6.53	1.18	12	0.27	-236.00	1302.00	3090	20230705	-50.10	1450	20240603	6.34	2210	-30.23	20240312	1450	6.34	20240603	3090	-50.10	20230705	1450	6.34	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
183	20240701	110339	57	100.00	KOSPI		화학	N	N	N	N	N	1548	-33	5	-2.09	136968776	87948	18.93	1574	1580	1545	2055	1107	1581	1557.38	0.23	452	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	639	-6.56	1.19	12	0.21	-236.00	1302.00	3090	20230705	-49.90	1450	20240603	6.76	2210	-29.95	20240312	1450	6.76	20240603	3090	-49.90	20230705	1450	6.76	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
184	20240701	100338	57	100.00	KOSPI		화학	N	N	N	N	N	1549	-32	5	-2.02	120961515	77604	16.70	1574	1580	1545	2055	1107	1581	1558.70	0.23	84	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	639	-6.56	1.19	12	0.19	-236.00	1302.00	3090	20230705	-49.87	1450	20240603	6.83	2210	-29.91	20240312	1450	6.83	20240603	3090	-49.87	20230705	1450	6.83	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N
185	20240701	090338	57	100.00	KOSPI		화학	N	N	N	N	N	1579	-2	5	-0.13	27009062	17162	3.69	1574	1579	1567	2055	1107	1581	1573.77	0.23	-6407	1677	1628	1598	1549	1519	1614	1535	206	474	500	1040	1	1	41249152	651	-6.69	1.21	12	0.04	-236.00	1302.00	3090	20230705	-48.90	1450	20240603	8.90	2210	-28.55	20240312	1450	8.90	20240603	3090	-48.90	20230705	1450	8.90	20240603	0.48	N	024890	500	206 억	93124	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History