KissMeData/006060/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160218	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-5	5	-0.13	195770805	49516	86.67	3975	4000	3930	5180	2790	3985	3953.69	8.51	-5607	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2202	-8.81	0.64	12	0.09	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.53	N	006060	500	276 억	4709963	N	N	123	N	N
3	20240731	150221	57	100.00	KOSPI	화학	N	N	N	N	N	3955	-30	5	-0.75	182110080	46074	80.64	3975	4000	3930	5180	2790	3985	3952.56	8.51	-3278	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2188	-8.75	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
4	20240731	140220	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-35	5	-0.88	176309720	44608	78.08	3975	4000	3930	5180	2790	3985	3952.42	8.51	-2872	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2185	-8.74	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
5	20240731	130218	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-20	5	-0.50	167239970	42316	74.07	3975	4000	3930	5180	2790	3985	3952.17	8.51	-2377	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2193	-8.77	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
6	20240731	120220	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-15	5	-0.38	128156470	32436	56.77	3975	4000	3930	5180	2790	3985	3951.06	8.51	-1964	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2196	-8.78	0.63	12	0.06	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
7	20240731	110219	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-25	5	-0.63	123298165	31211	54.63	3975	4000	3930	5180	2790	3985	3950.47	8.51	-1326	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2191	-8.76	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
8	20240731	100218	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-35	5	-0.88	68682115	17424	30.50	3975	3975	3930	5180	2790	3985	3941.81	8.51	1119	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2185	-8.74	0.63	12	0.03	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
9	20240731	090216	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-10	5	-0.25	317970	80	0.14	3975	3975	3965	5180	2790	3985	3974.62	8.51	-6	4028	4006	3978	3956	3928	3992	3942	277	1195	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.00	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.53	N	006060	500	276 억	4709963	N	N	483	N	N
10	20240730	160214	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-15	5	-0.38	226603515	57131	95.90	4000	4000	3950	5200	2800	4000	3966.38	8.53	-11136	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2205	-8.82	0.64	12	0.10	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.51	N	006060	500	276 억	4720991	N	N	483	N	N
11	20240730	150217	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-25	5	-0.62	204937665	51687	86.76	4000	4000	3950	5200	2800	4000	3964.98	8.53	-8305	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2199	-8.79	0.64	12	0.09	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
12	20240730	140215	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-30	5	-0.75	181052425	45676	76.67	4000	4000	3950	5200	2800	4000	3963.84	8.53	-5990	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2196	-8.78	0.63	12	0.08	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
13	20240730	130216	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-35	5	-0.88	131759740	33227	55.78	4000	4000	3950	5200	2800	4000	3965.44	8.53	433	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2193	-8.77	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
14	20240730	120215	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-25	5	-0.62	120796680	30466	51.14	4000	4000	3950	5200	2800	4000	3964.97	8.53	2536	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2199	-8.79	0.64	12	0.06	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
15	20240730	110216	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-50	5	-1.25	101928930	25700	43.14	4000	4000	3950	5200	2800	4000	3966.11	8.53	3393	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2185	-8.74	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
16	20240730	100216	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-35	5	-0.88	40948710	10291	17.27	4000	4000	3965	5200	2800	4000	3979.08	8.53	-3366	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2193	-8.77	0.63	12	0.02	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
17	20240730	090217	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-10	5	-0.25	1309615	328	0.55	4000	4000	3985	5200	2800	4000	3992.73	8.53	-209	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2207	-8.83	0.64	12	0.00	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.51	N	006060	500	276 억	4720991	N	N	0	N	N
18	20240729	160216	57	100.00	KOSPI	화학	N	N	N	N	N	4000	5	2	0.13	236325500	59406	117.22	3955	4000	3900	5190	2800	3995	3977.96	8.53	534	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2213	-8.85	0.64	12	0.11	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
19	20240729	150215	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-5	5	-0.13	212987135	53564	105.70	3955	4000	3900	5190	2800	3995	3976.31	8.53	2042	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2207	-8.83	0.64	12	0.10	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
20	20240729	140215	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-5	5	-0.13	194004160	48807	96.31	3955	4000	3900	5190	2800	3995	3974.92	8.53	2499	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2207	-8.83	0.64	12	0.09	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
21	20240729	130219	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-15	5	-0.38	162175825	40817	80.54	3955	4000	3900	5190	2800	3995	3973.24	8.53	2818	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2202	-8.81	0.64	12	0.07	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
22	20240729	120214	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-10	5	-0.25	132624025	33396	65.90	3955	4000	3900	5190	2800	3995	3971.25	8.53	5549	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2205	-8.82	0.64	12	0.06	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
23	20240729	110216	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-15	5	-0.38	108568795	27353	53.98	3955	4000	3900	5190	2800	3995	3969.17	8.53	6152	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2202	-8.81	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
24	20240729	100215	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-10	5	-0.25	85341115	21518	42.46	3955	4000	3900	5190	2800	3995	3966.03	8.53	7723	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2205	-8.82	0.64	12	0.04	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
25	20240729	090215	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-10	5	-0.25	19896520	5042	9.95	3955	3990	3900	5190	2800	3995	3946.16	8.53	92	4025	4010	3980	3965	3935	4017	3972	277	1195	500	2950	5	1	55320000	2205	-8.82	0.64	12	0.01	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.54	N	006060	500	276 억	4720163	N	N	9	N	N
26	20240726	160212	57	100.00	KOSPI	화학	N	N	N	N	N	3995	15	2	0.38	201099310	50606	63.98	3970	3995	3950	5170	2790	3980	3973.82	8.53	2736	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2210	-8.84	0.64	12	0.09	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
27	20240726	150214	57	100.00	KOSPI	화학	N	N	N	N	N	3980	0	3	0.00	179057300	45075	56.98	3970	3995	3950	5170	2790	3980	3972.43	8.53	2709	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2202	-8.81	0.64	12	0.08	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
28	20240726	140216	57	100.00	KOSPI	화학	N	N	N	N	N	3985	5	2	0.13	154465755	38900	49.18	3970	3995	3950	5170	2790	3980	3970.84	8.53	150	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2205	-8.82	0.64	12	0.07	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
29	20240726	130216	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-5	5	-0.13	105361675	26526	33.53	3970	3995	3950	5170	2790	3980	3972.02	8.53	-1074	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
30	20240726	120215	57	100.00	KOSPI	화학	N	N	N	N	N	3985	5	2	0.13	87124015	21941	27.74	3970	3995	3950	5170	2790	3980	3970.83	8.53	165	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2205	-8.82	0.64	12	0.04	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
31	20240726	110214	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-10	5	-0.25	69032145	17396	21.99	3970	3980	3950	5170	2790	3980	3968.28	8.53	1185	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2196	-8.78	0.63	12	0.03	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
32	20240726	100215	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-20	5	-0.50	26320885	6640	8.39	3970	3980	3950	5170	2790	3980	3963.99	8.53	1786	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2191	-8.76	0.63	12	0.01	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
33	20240726	090214	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-10	5	-0.25	762240	192	0.24	3970	3970	3970	5170	2790	3980	3970.00	8.53	-6	4033	4006	3963	3936	3893	3985	3915	277	1190	500	2940	5	1	55320000	2196	-8.78	0.63	12	0.00	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.53	N	006060	500	276 억	4718484	N	N	9	N	N
34	20240725	160214	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-10	5	-0.25	309829650	78401	160.48	3985	3990	3920	5180	2795	3990	3951.86	8.55	-11039	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2202	-8.81	0.64	12	0.14	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.54	N	006060	500	276 억	4728760	N	N	9	N	N
35	20240725	150216	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-25	5	-0.63	299446210	75786	155.12	3985	3990	3920	5180	2795	3990	3951.21	8.55	-9260	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2193	-8.77	0.63	12	0.14	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
36	20240725	140215	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-5	5	-0.13	271911515	68857	140.94	3985	3990	3920	5180	2795	3990	3948.93	8.55	-8304	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2205	-8.82	0.64	12	0.12	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
37	20240725	130215	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-10	5	-0.25	266205405	67421	138.00	3985	3990	3920	5180	2795	3990	3948.40	8.55	-8598	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2202	-8.81	0.64	12	0.12	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
38	20240725	120215	57	100.00	KOSPI	화학	N	N	N	N	N	3955	-35	5	-0.88	204723750	51890	106.21	3985	3990	3920	5180	2795	3990	3945.34	8.55	-11072	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2188	-8.75	0.63	12	0.09	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
39	20240725	110214	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-30	5	-0.75	197441750	50049	102.44	3985	3990	3920	5180	2795	3990	3944.97	8.55	-10588	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2191	-8.76	0.63	12	0.09	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
40	20240725	100215	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-40	5	-1.00	167689100	42534	87.06	3985	3985	3920	5180	2795	3990	3942.47	8.55	-8438	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2185	-8.74	0.63	12	0.08	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
41	20240725	090215	57	100.00	KOSPI	화학	N	N	N	N	N	3945	-45	5	-1.13	2975660	749	1.53	3985	3985	3945	5180	2795	3990	3972.84	8.55	-326	4056	4022	3986	3952	3916	4005	3935	277	1190	500	2950	5	1	55320000	2182	-8.73	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	1.54	N	006060	500	276 억	4728760	N	N	19	N	N
42	20240724	160213	57	100.00	KOSPI	화학	N	N	N	N	N	3990	10	2	0.25	178515385	44853	49.70	4005	4020	3950	5170	2790	3980	3980.01	8.56	-8253	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2207	-8.83	0.64	12	0.08	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.49	N	006060	500	276 억	4736070	N	N	19	N	N
43	20240724	150215	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-5	5	-0.13	169109175	42493	47.08	4005	4020	3950	5170	2790	3980	3979.69	8.56	-7136	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.08	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
44	20240724	140217	57	100.00	KOSPI	화학	N	N	N	N	N	3980	0	3	0.00	158409320	39799	44.10	4005	4020	3950	5170	2790	3980	3980.23	8.56	-5920	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2202	-8.81	0.64	12	0.07	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
45	20240724	130214	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-5	5	-0.13	148694370	37365	41.40	4005	4020	3950	5170	2790	3980	3979.51	8.56	-5139	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.07	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
46	20240724	120216	57	100.00	KOSPI	화학	N	N	N	N	N	3995	15	2	0.38	113819730	28609	31.70	4005	4020	3950	5170	2790	3980	3978.46	8.56	1795	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2210	-8.84	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
47	20240724	110214	57	100.00	KOSPI	화학	N	N	N	N	N	3995	15	2	0.38	100295095	25217	27.94	4005	4020	3950	5170	2790	3980	3977.28	8.56	2656	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2210	-8.84	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.46	3085	20240118	29.50	4840	-17.46	20240617	3085	29.50	20240118	4840	-17.46	20240617	3085	29.50	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
48	20240724	100215	57	100.00	KOSPI	화학	N	N	N	N	N	4015	35	2	0.88	86320935	21714	24.06	4005	4020	3950	5170	2790	3980	3975.36	8.56	4953	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2221	-8.88	0.64	12	0.04	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
49	20240724	090215	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-5	5	-0.13	600920	151	0.17	4005	4005	3975	5170	2790	3980	3979.60	8.56	-80	4050	4015	3970	3935	3890	4032	3952	277	1190	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.00	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.49	N	006060	500	276 억	4736070	N	N	16	N	N
50	20240723	160213	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-5	5	-0.13	334304790	84351	37.53	3965	4005	3925	5180	2790	3985	3963.26	8.58	-7109	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2202	-8.81	0.64	12	0.15	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.50	N	006060	500	276 억	4747378	N	N	16	N	N
51	20240723	150218	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-15	5	-0.38	318757790	80434	35.79	3965	4005	3925	5180	2790	3985	3962.97	8.58	-5394	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2196	-8.78	0.63	12	0.15	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
52	20240723	140212	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-10	5	-0.25	296758115	74889	33.32	3965	4005	3925	5180	2790	3985	3962.64	8.58	-3866	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.14	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
53	20240723	130212	57	100.00	KOSPI	화학	N	N	N	N	N	3985	0	3	0.00	279532365	70559	31.39	3965	4005	3925	5180	2790	3985	3961.68	8.58	-4973	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2205	-8.82	0.64	12	0.13	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
54	20240723	120215	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-10	5	-0.25	255277300	64448	28.67	3965	4005	3925	5180	2790	3985	3960.98	8.58	-4161	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.12	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
55	20240723	110214	57	100.00	KOSPI	화학	N	N	N	N	N	3970	-15	5	-0.38	234942020	59330	26.40	3965	4005	3925	5180	2790	3985	3959.92	8.58	-4819	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2196	-8.78	0.63	12	0.11	-452.00	6253.00	4840	20240617	-17.98	3085	20240118	28.69	4840	-17.98	20240617	3085	28.69	20240118	4840	-17.98	20240617	3085	28.69	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
56	20240723	100215	57	100.00	KOSPI	화학	N	N	N	N	N	3975	-10	5	-0.25	99728305	25067	11.15	3965	4005	3965	5180	2790	3985	3978.47	8.58	-1896	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2199	-8.79	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
57	20240723	090214	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-20	5	-0.50	5309135	1339	0.60	3965	3965	3965	5180	2790	3985	3965.00	8.58	34	4225	4105	4025	3905	3825	4065	3865	277	1195	500	2940	5	1	55320000	2193	-8.77	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.50	N	006060	500	276 억	4747378	N	N	2759	N	N
58	20240722	160213	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-160	5	-3.86	898169000	224748	187.62	4145	4145	3945	5380	2905	4145	3996.31	8.70	-63640	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2205	-8.82	0.64	12	0.41	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.51	N	006060	500	276 억	4810370	N	N	2759	N	N
59	20240722	150214	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-155	5	-3.74	827027155	206895	172.72	4145	4145	3945	5380	2905	4145	3997.30	8.70	-57688	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2207	-8.83	0.64	12	0.37	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
60	20240722	140214	57	100.00	KOSPI	화학	N	N	N	N	N	4000	-145	5	-3.50	756412960	189152	157.91	4145	4145	3945	5380	2905	4145	3998.94	8.70	-53738	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2213	-8.85	0.64	12	0.34	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
61	20240722	130213	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-160	5	-3.86	691243255	172827	144.28	4145	4145	3945	5380	2905	4145	3999.59	8.70	-47449	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2205	-8.82	0.64	12	0.31	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
62	20240722	120213	57	100.00	KOSPI	화학	N	N	N	N	N	3985	-160	5	-3.86	663922650	165978	138.56	4145	4145	3945	5380	2905	4145	4000.03	8.70	-41607	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2205	-8.82	0.64	12	0.30	-452.00	6253.00	4840	20240617	-17.67	3085	20240118	29.17	4840	-17.67	20240617	3085	29.17	20240118	4840	-17.67	20240617	3085	29.17	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
63	20240722	110214	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-195	5	-4.70	562934195	140559	117.34	4145	4145	3945	5380	2905	4145	4004.93	8.70	-29357	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2185	-8.74	0.63	12	0.25	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
64	20240722	100213	57	100.00	KOSPI	화학	N	N	N	N	N	4010	-135	5	-3.26	249526395	61763	51.56	4145	4145	3995	5380	2905	4145	4039.99	8.70	-7957	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2218	-8.87	0.64	12	0.11	-452.00	6253.00	4840	20240617	-17.15	3085	20240118	29.98	4840	-17.15	20240617	3085	29.98	20240118	4840	-17.15	20240617	3085	29.98	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
65	20240722	090213	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-25	5	-0.60	1169585	283	0.24	4145	4145	4115	5380	2905	4145	4130.80	8.70	-17	4215	4180	4130	4095	4045	4155	4070	277	1235	500	3060	5	1	55320000	2279	-9.12	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	1.51	N	006060	500	276 억	4810370	N	N	2681	N	N
66	20240719	160211	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-20	5	-0.48	492528910	119725	185.03	4165	4165	4080	5410	2920	4165	4113.81	8.73	-21654	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2293	-9.17	0.66	12	0.22	-452.00	6253.00	4840	20240617	-14.36	3085	20240118	34.36	4840	-14.36	20240617	3085	34.36	20240118	4840	-14.36	20240617	3085	34.36	20240118	1.51	N	006060	500	276 억	4830060	N	N	2681	N	N
67	20240719	150212	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-60	5	-1.44	446871120	108662	167.93	4165	4165	4080	5410	2920	4165	4112.49	8.73	-17803	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2271	-9.08	0.66	12	0.20	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
68	20240719	140212	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-50	5	-1.20	265474360	64455	99.61	4165	4165	4080	5410	2920	4165	4118.76	8.73	-13707	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2276	-9.10	0.66	12	0.12	-452.00	6253.00	4840	20240617	-14.98	3085	20240118	33.39	4840	-14.98	20240617	3085	33.39	20240118	4840	-14.98	20240617	3085	33.39	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
69	20240719	130210	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-35	5	-0.84	238454055	57889	89.46	4165	4165	4080	5410	2920	4165	4119.16	8.73	-12668	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2285	-9.14	0.66	12	0.10	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
70	20240719	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-20	5	-0.48	205047740	49810	76.98	4165	4165	4080	5410	2920	4165	4116.60	8.73	-5953	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2293	-9.17	0.66	12	0.09	-452.00	6253.00	4840	20240617	-14.36	3085	20240118	34.36	4840	-14.36	20240617	3085	34.36	20240118	4840	-14.36	20240617	3085	34.36	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
71	20240719	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-50	5	-1.20	153492365	37328	57.69	4165	4165	4080	5410	2920	4165	4111.99	8.73	-3639	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2276	-9.10	0.66	12	0.07	-452.00	6253.00	4840	20240617	-14.98	3085	20240118	33.39	4840	-14.98	20240617	3085	33.39	20240118	4840	-14.98	20240617	3085	33.39	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
72	20240719	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-30	5	-0.72	98188465	23913	36.96	4165	4165	4080	5410	2920	4165	4106.07	8.73	2305	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2287	-9.15	0.66	12	0.04	-452.00	6253.00	4840	20240617	-14.57	3085	20240118	34.04	4840	-14.57	20240617	3085	34.04	20240118	4840	-14.57	20240617	3085	34.04	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
73	20240719	090221	57	100.00	KOSPI	화학	N	N	N	N	N	4165	0	3	0.00	4165	1	0.00	4165	4165	4165	5410	2920	4165	4165.00	8.73	0	4238	4201	4158	4121	4078	4180	4100	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.51	N	006060	500	276 억	4830060	N	N	2694	N	N
74	20240718	160209	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-30	5	-0.72	268993740	64697	55.09	4195	4195	4115	5450	2940	4195	4157.72	8.75	-11782	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2304	-9.21	0.67	12	0.12	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.52	N	006060	500	276 억	4842163	N	N	2694	N	N
75	20240718	150211	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-50	5	-1.19	237188610	57055	48.59	4195	4195	4115	5450	2940	4195	4157.19	8.75	-9391	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2293	-9.17	0.66	12	0.10	-452.00	6253.00	4840	20240617	-14.36	3085	20240118	34.36	4840	-14.36	20240617	3085	34.36	20240118	4840	-14.36	20240617	3085	34.36	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
76	20240718	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-50	5	-1.19	188195095	45237	38.52	4195	4195	4115	5450	2940	4195	4160.20	8.75	-8885	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2293	-9.17	0.66	12	0.08	-452.00	6253.00	4840	20240617	-14.36	3085	20240118	34.36	4840	-14.36	20240617	3085	34.36	20240118	4840	-14.36	20240617	3085	34.36	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
77	20240718	130209	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-25	5	-0.60	150619245	36196	30.82	4195	4195	4115	5450	2940	4195	4161.21	8.75	-5585	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2307	-9.23	0.67	12	0.07	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
78	20240718	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-30	5	-0.72	126031010	30298	25.80	4195	4195	4115	5450	2940	4195	4159.71	8.75	-3818	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2304	-9.21	0.67	12	0.05	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
79	20240718	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4195	0	3	0.00	99496815	23951	20.40	4195	4195	4115	5450	2940	4195	4154.18	8.75	-857	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2321	-9.28	0.67	12	0.04	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
80	20240718	100210	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-25	5	-0.60	69257785	16711	14.23	4195	4195	4115	5450	2940	4195	4144.44	8.75	22	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2307	-9.23	0.67	12	0.03	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
81	20240718	090212	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-10	5	-0.24	1392720	332	0.28	4195	4195	4185	5450	2940	4195	4194.94	8.75	-35	4231	4212	4186	4167	4141	4222	4177	277	1255	500	3100	5	1	55320000	2315	-9.26	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	1.52	N	006060	500	276 억	4842163	N	N	34	N	N
82	20240717	160215	57	100.00	KOSPI	화학	N	N	N	N	N	4195	20	2	0.48	489457050	117064	101.75	4165	4205	4160	5420	2925	4175	4180.67	8.73	14680	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.52	N	006060	500	276 억	4827603	N	N	34	N	N
83	20240717	150217	57	100.00	KOSPI	화학	N	N	N	N	N	4195	20	2	0.48	444134980	106259	92.36	4165	4205	4160	5420	2925	4175	4179.74	8.73	17623	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.19	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
84	20240717	140216	57	100.00	KOSPI	화학	N	N	N	N	N	4190	15	2	0.36	408550840	97774	84.98	4165	4205	4160	5420	2925	4175	4178.52	8.73	19695	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2318	-9.27	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
85	20240717	130217	57	100.00	KOSPI	화학	N	N	N	N	N	4195	20	2	0.48	374881130	89742	78.00	4165	4205	4160	5420	2925	4175	4177.32	8.73	19245	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2321	-9.28	0.67	12	0.16	-452.00	6253.00	4840	20240617	-13.33	3085	20240118	35.98	4840	-13.33	20240617	3085	35.98	20240118	4840	-13.33	20240617	3085	35.98	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
86	20240717	120216	57	100.00	KOSPI	화학	N	N	N	N	N	4175	0	3	0.00	227698935	54600	47.46	4165	4185	4160	5420	2925	4175	4170.31	8.73	8116	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.10	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
87	20240717	110216	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-10	5	-0.24	173147335	41516	36.08	4165	4185	4160	5420	2925	4175	4170.62	8.73	3998	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.08	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
88	20240717	100215	57	100.00	KOSPI	화학	N	N	N	N	N	4180	5	2	0.12	101863235	24414	21.22	4165	4185	4160	5420	2925	4175	4172.33	8.73	5178	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2312	-9.25	0.67	12	0.04	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
89	20240717	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4180	5	2	0.12	10268215	2462	2.14	4165	4180	4165	5420	2925	4175	4170.68	8.73	-451	4225	4200	4160	4135	4095	4212	4147	277	1245	500	3080	5	1	55320000	2312	-9.25	0.67	12	0.00	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.52	N	006060	500	276 억	4827603	N	N	33	N	N
90	20240716	160216	57	100.00	KOSPI	화학	N	N	N	N	N	4175	5	2	0.12	476631505	114612	62.32	4170	4185	4120	5420	2920	4170	4158.06	8.78	-27717	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2310	-9.24	0.67	12	0.21	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.53	N	006060	500	276 억	4855895	N	N	33	N	N
91	20240716	150219	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-10	5	-0.24	419931185	101004	54.92	4170	4185	4120	5420	2920	4170	4157.57	8.78	-24776	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2301	-9.20	0.67	12	0.18	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
92	20240716	140218	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-15	5	-0.36	363433335	87423	47.53	4170	4185	4120	5420	2920	4170	4157.18	8.78	-17022	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2299	-9.19	0.66	12	0.16	-452.00	6253.00	4840	20240617	-14.15	3085	20240118	34.68	4840	-14.15	20240617	3085	34.68	20240118	4840	-14.15	20240617	3085	34.68	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
93	20240716	130217	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-10	5	-0.24	311135940	74839	40.69	4170	4185	4120	5420	2920	4170	4157.40	8.78	-14532	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2301	-9.20	0.67	12	0.14	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
94	20240716	120217	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-5	5	-0.12	177727590	42791	23.27	4170	4175	4120	5420	2920	4170	4153.39	8.78	-9461	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.08	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
95	20240716	110218	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-5	5	-0.12	124177215	29943	16.28	4170	4175	4120	5420	2920	4170	4147.12	8.78	-4084	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2304	-9.21	0.67	12	0.05	-452.00	6253.00	4840	20240617	-13.95	3085	20240118	35.01	4840	-13.95	20240617	3085	35.01	20240118	4840	-13.95	20240617	3085	35.01	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
96	20240716	100217	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-35	5	-0.84	86367730	20838	11.33	4170	4175	4120	5420	2920	4170	4144.72	8.78	-905	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2287	-9.15	0.66	12	0.04	-452.00	6253.00	4840	20240617	-14.57	3085	20240118	34.04	4840	-14.57	20240617	3085	34.04	20240118	4840	-14.57	20240617	3085	34.04	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
97	20240716	090216	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-20	5	-0.48	3054760	736	0.40	4170	4170	4130	5420	2920	4170	4150.49	8.78	-313	4243	4206	4138	4101	4033	4225	4120	277	1250	500	3080	5	1	55320000	2296	-9.18	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	1.53	N	006060	500	276 억	4855895	N	N	45	N	N
98	20240715	160214	57	100.00	KOSPI	화학	N	N	N	N	N	4170	50	2	1.21	758954610	183682	186.63	4130	4175	4070	5350	2885	4120	4131.89	8.84	-34206	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2307	-9.23	0.67	12	0.33	-452.00	6253.00	4840	20240617	-13.84	3085	20240118	35.17	4840	-13.84	20240617	3085	35.17	20240118	4840	-13.84	20240617	3085	35.17	20240118	1.54	N	006060	500	276 억	4889552	N	N	45	N	N
99	20240715	150215	57	100.00	KOSPI	화학	N	N	N	N	N	4150	30	2	0.73	683216235	165452	168.11	4130	4175	4070	5350	2885	4120	4129.39	8.84	-33297	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2296	-9.18	0.66	12	0.30	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
100	20240715	140214	57	100.00	KOSPI	화학	N	N	N	N	N	4150	30	2	0.73	632000135	153117	155.58	4130	4175	4070	5350	2885	4120	4127.56	8.84	-30665	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2296	-9.18	0.66	12	0.28	-452.00	6253.00	4840	20240617	-14.26	3085	20240118	34.52	4840	-14.26	20240617	3085	34.52	20240118	4840	-14.26	20240617	3085	34.52	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
101	20240715	130215	57	100.00	KOSPI	화학	N	N	N	N	N	4175	55	2	1.33	597405590	144808	147.13	4130	4175	4070	5350	2885	4120	4125.50	8.84	-27944	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2310	-9.24	0.67	12	0.26	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
102	20240715	120216	57	100.00	KOSPI	화학	N	N	N	N	N	4160	40	2	0.97	406540045	98897	100.49	4130	4165	4070	5350	2885	4120	4110.74	8.84	-19715	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2301	-9.20	0.67	12	0.18	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
103	20240715	110215	57	100.00	KOSPI	화학	N	N	N	N	N	4120	0	3	0.00	254509105	62189	63.19	4130	4130	4070	5350	2885	4120	4092.51	8.84	-14828	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2279	-9.12	0.66	12	0.11	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
104	20240715	100216	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-15	5	-0.36	44376955	10822	11.00	4130	4130	4080	5350	2885	4120	4100.62	8.84	-2524	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2271	-9.08	0.66	12	0.02	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
105	20240715	090216	57	100.00	KOSPI	화학	N	N	N	N	N	4130	10	2	0.24	3046375	738	0.75	4130	4130	4110	5350	2885	4120	4127.88	8.84	-272	4166	4142	4096	4072	4026	4155	4085	277	1230	500	3040	5	1	55320000	2285	-9.14	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	1.54	N	006060	500	276 억	4889552	N	N	1276	N	N
106	20240712	160214	57	100.00	KOSPI	화학	N	N	N	N	N	4120	50	2	1.23	402333545	98255	184.57	4070	4120	4050	5290	2850	4070	4094.66	8.83	21070	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2279	-9.12	0.66	12	0.18	-452.00	6253.00	4840	20240617	-14.88	3085	20240118	33.55	4840	-14.88	20240617	3085	33.55	20240118	4840	-14.88	20240617	3085	33.55	20240118	1.53	N	006060	500	276 억	4886554	N	N	1276	N	N
107	20240712	150214	57	100.00	KOSPI	화학	N	N	N	N	N	4105	35	2	0.86	313763765	76728	144.13	4070	4115	4050	5290	2850	4070	4089.30	8.83	10377	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2271	-9.08	0.66	12	0.14	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
108	20240712	140216	57	100.00	KOSPI	화학	N	N	N	N	N	4090	20	2	0.49	245801770	60121	112.94	4070	4115	4050	5290	2850	4070	4088.45	8.83	4299	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2263	-9.05	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
109	20240712	130215	57	100.00	KOSPI	화학	N	N	N	N	N	4085	15	2	0.37	159093030	38801	72.89	4070	4115	4050	5290	2850	4070	4100.23	8.83	5069	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2260	-9.04	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
110	20240712	120215	57	100.00	KOSPI	화학	N	N	N	N	N	4105	35	2	0.86	136059755	33170	62.31	4070	4115	4050	5290	2850	4070	4101.89	8.83	7420	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2271	-9.08	0.66	12	0.06	-452.00	6253.00	4840	20240617	-15.19	3085	20240118	33.06	4840	-15.19	20240617	3085	33.06	20240118	4840	-15.19	20240617	3085	33.06	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
111	20240712	110214	57	100.00	KOSPI	화학	N	N	N	N	N	4110	40	2	0.98	111508930	27192	51.08	4070	4115	4050	5290	2850	4070	4100.80	8.83	8179	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2274	-9.09	0.66	12	0.05	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
112	20240712	100215	57	100.00	KOSPI	화학	N	N	N	N	N	4100	30	2	0.74	84980595	20731	38.94	4070	4115	4050	5290	2850	4070	4099.20	8.83	7404	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2268	-9.07	0.66	12	0.04	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
113	20240712	090214	57	100.00	KOSPI	화학	N	N	N	N	N	4070	0	3	0.00	2678040	658	1.24	4070	4070	4050	5290	2850	4070	4069.97	8.83	-38	4103	4086	4058	4041	4013	4072	4027	277	1220	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.00	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.53	N	006060	500	276 억	4886554	N	N	117	N	N
114	20240711	160213	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-5	5	-0.12	212084590	52229	65.28	4075	4075	4030	5290	2855	4075	4060.56	8.83	1950	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.09	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.51	N	006060	500	276 억	4884205	N	N	117	N	N
115	20240711	150216	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-5	5	-0.12	191388650	47138	58.91	4075	4075	4030	5290	2855	4075	4060.18	8.83	3384	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.09	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
116	20240711	140215	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-10	5	-0.25	177657305	43761	54.69	4075	4075	4030	5290	2855	4075	4059.72	8.83	3776	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2249	-8.99	0.65	12	0.08	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
117	20240711	130215	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-5	5	-0.12	129073515	31804	39.75	4075	4075	4030	5290	2855	4075	4058.41	8.83	899	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.06	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
118	20240711	120215	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-5	5	-0.12	111076195	27379	34.22	4075	4075	4030	5290	2855	4075	4056.99	8.83	1448	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.05	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
119	20240711	110214	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-10	5	-0.25	52641185	12943	16.18	4075	4075	4050	5290	2855	4075	4067.15	8.83	422	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2249	-8.99	0.65	12	0.02	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
120	20240711	100213	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-5	5	-0.12	30312030	7454	9.32	4075	4075	4050	5290	2855	4075	4066.55	8.83	1314	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2252	-9.00	0.65	12	0.01	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
121	20240711	090213	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-25	5	-0.61	2238890	551	0.69	4075	4075	4050	5290	2855	4075	4063.32	8.83	-197	4135	4105	4045	4015	3955	4120	4030	277	1215	500	3010	5	1	55320000	2240	-8.96	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	1.51	N	006060	500	276 억	4884205	N	N	54	N	N
122	20240710	160214	57	100.00	KOSPI	화학	N	N	N	N	N	4075	50	2	1.24	316994635	78428	222.78	3990	4075	3985	5230	2820	4025	4041.74	8.81	8630	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2254	-9.02	0.65	12	0.14	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.48	N	006060	500	276 억	4875673	N	N	54	N	N
123	20240710	150214	57	100.00	KOSPI	화학	N	N	N	N	N	4060	35	2	0.87	246451085	61069	173.47	3990	4060	3985	5230	2820	4025	4035.62	8.81	8829	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2246	-8.98	0.65	12	0.11	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
124	20240710	140214	57	100.00	KOSPI	화학	N	N	N	N	N	4045	20	2	0.50	205227125	50885	144.54	3990	4050	3985	5230	2820	4025	4033.16	8.81	9633	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2238	-8.95	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
125	20240710	130214	57	100.00	KOSPI	화학	N	N	N	N	N	4045	20	2	0.50	187518320	46508	132.11	3990	4050	3985	5230	2820	4025	4031.96	8.81	10225	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2238	-8.95	0.65	12	0.08	-452.00	6253.00	4840	20240617	-16.43	3085	20240118	31.12	4840	-16.43	20240617	3085	31.12	20240118	4840	-16.43	20240617	3085	31.12	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
126	20240710	120213	57	100.00	KOSPI	화학	N	N	N	N	N	4040	15	2	0.37	148732455	36919	104.87	3990	4050	3985	5230	2820	4025	4028.62	8.81	9171	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2235	-8.94	0.65	12	0.07	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
127	20240710	110215	57	100.00	KOSPI	화학	N	N	N	N	N	4035	10	2	0.25	122378885	30385	86.31	3990	4050	3985	5230	2820	4025	4027.61	8.81	9378	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2232	-8.93	0.65	12	0.05	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
128	20240710	100213	57	100.00	KOSPI	화학	N	N	N	N	N	4025	0	3	0.00	37272170	9304	26.43	3990	4030	3985	5230	2820	4025	4006.04	8.81	-1489	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2227	-8.90	0.64	12	0.02	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
129	20240710	090214	57	100.00	KOSPI	화학	N	N	N	N	N	4030	5	2	0.12	1167660	292	0.83	3990	4030	3990	5230	2820	4025	3998.84	8.81	-7	4061	4042	4021	4002	3981	4032	3992	277	1205	500	2970	5	1	55320000	2229	-8.92	0.64	12	0.00	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.48	N	006060	500	276 억	4875673	N	N	51	N	N
130	20240709	160213	57	100.00	KOSPI	화학	N	N	N	N	N	4025	5	2	0.12	140901200	35084	38.73	4040	4040	4000	5220	2815	4020	4016.02	8.82	-4914	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2227	-8.90	0.64	12	0.06	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.47	N	006060	500	276 억	4880491	N	N	51	N	N
131	20240709	150214	57	100.00	KOSPI	화학	N	N	N	N	N	4020	0	3	0.00	126202140	31429	34.69	4040	4040	4000	5220	2815	4020	4015.47	8.82	-4542	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2224	-8.89	0.64	12	0.06	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
132	20240709	140213	57	100.00	KOSPI	화학	N	N	N	N	N	4015	-5	5	-0.12	87646625	21823	24.09	4040	4040	4000	5220	2815	4020	4016.25	8.82	-3494	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2221	-8.88	0.64	12	0.04	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
133	20240709	130213	57	100.00	KOSPI	화학	N	N	N	N	N	4015	-5	5	-0.12	79210045	19720	21.77	4040	4040	4000	5220	2815	4020	4016.74	8.82	-2296	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2221	-8.88	0.64	12	0.04	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
134	20240709	120215	57	100.00	KOSPI	화학	N	N	N	N	N	4020	0	3	0.00	70670415	17591	19.42	4040	4040	4000	5220	2815	4020	4017.42	8.82	-1779	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2224	-8.89	0.64	12	0.03	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
135	20240709	110214	57	100.00	KOSPI	화학	N	N	N	N	N	4020	0	3	0.00	46515400	11559	12.76	4040	4040	4010	5220	2815	4020	4024.17	8.82	-1504	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2224	-8.89	0.64	12	0.02	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
136	20240709	100213	57	100.00	KOSPI	화학	N	N	N	N	N	4025	5	2	0.12	33205930	8247	9.10	4040	4040	4015	5220	2815	4020	4026.43	8.82	-506	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2227	-8.90	0.64	12	0.01	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
137	20240709	090214	57	100.00	KOSPI	화학	N	N	N	N	N	4025	5	2	0.12	1475950	366	0.40	4040	4040	4020	5220	2815	4020	4032.65	8.82	-174	4113	4066	3983	3936	3853	4090	3960	277	1200	500	2970	5	1	55320000	2227	-8.90	0.64	12	0.00	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.47	N	006060	500	276 억	4880491	N	N	64	N	N
138	20240708	160213	57	100.00	KOSPI	화학	N	N	N	N	N	4020	75	2	1.90	360563005	90401	45.17	3900	4030	3900	5120	2765	3945	3988.13	8.81	6877	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2224	-8.89	0.64	12	0.16	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.47	N	006060	500	276 억	4871920	N	N	64	N	N
139	20240708	150213	57	100.00	KOSPI	화학	N	N	N	N	N	4015	70	2	1.77	337059965	84546	42.24	3900	4030	3900	5120	2765	3945	3986.71	8.81	8574	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2221	-8.88	0.64	12	0.15	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
140	20240708	140213	57	100.00	KOSPI	화학	N	N	N	N	N	4015	70	2	1.77	314632120	78957	39.45	3900	4030	3900	5120	2765	3945	3984.85	8.81	10830	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2221	-8.88	0.64	12	0.14	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
141	20240708	130212	57	100.00	KOSPI	화학	N	N	N	N	N	4025	80	2	2.03	272912995	68559	34.26	3900	4030	3900	5120	2765	3945	3980.70	8.81	12481	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2227	-8.90	0.64	12	0.12	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
142	20240708	120213	57	100.00	KOSPI	화학	N	N	N	N	N	4025	80	2	2.03	222939065	56141	28.05	3900	4025	3900	5120	2765	3945	3971.06	8.81	13102	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2227	-8.90	0.64	12	0.10	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
143	20240708	110212	57	100.00	KOSPI	화학	N	N	N	N	N	3975	30	2	0.76	111831395	28331	14.16	3900	3980	3900	5120	2765	3945	3947.32	8.81	3864	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2199	-8.79	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.87	3085	20240118	28.85	4840	-17.87	20240617	3085	28.85	20240118	4840	-17.87	20240617	3085	28.85	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
144	20240708	100212	57	100.00	KOSPI	화학	N	N	N	N	N	3935	-10	5	-0.25	44257865	11266	5.63	3900	3945	3900	5120	2765	3945	3928.45	8.81	-1222	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2177	-8.71	0.63	12	0.02	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
145	20240708	090212	57	100.00	KOSPI	화학	N	N	N	N	N	3910	-35	5	-0.89	3089110	791	0.40	3900	3915	3900	5120	2765	3945	3905.32	8.81	121	4061	4002	3926	3867	3791	3965	3830	277	1175	500	2910	5	1	55320000	2163	-8.65	0.63	12	0.00	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.47	N	006060	500	276 억	4871920	N	N	187	N	N
146	20240705	160212	57	100.00	KOSPI	화학	N	N	N	N	N	3945	-5	5	-0.13	779346950	200129	242.37	3970	3985	3850	5130	2765	3950	3893.97	8.83	-13578	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2182	-8.73	0.63	12	0.36	-452.00	6253.00	4840	20240617	-18.49	3085	20240118	27.88	4840	-18.49	20240617	3085	27.88	20240118	4840	-18.49	20240617	3085	27.88	20240118	1.46	N	006060	500	276 억	4886538	N	N	187	N	N
147	20240705	150213	57	100.00	KOSPI	화학	N	N	N	N	N	3890	-60	5	-1.52	668560650	171816	208.08	3970	3985	3850	5130	2765	3950	3891.14	8.83	-9206	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2152	-8.61	0.62	12	0.31	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
148	20240705	140213	57	100.00	KOSPI	화학	N	N	N	N	N	3910	-40	5	-1.01	519997620	133721	161.94	3970	3985	3850	5130	2765	3950	3888.67	8.83	-7573	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.24	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
149	20240705	130212	57	100.00	KOSPI	화학	N	N	N	N	N	3870	-80	5	-2.03	469467925	120721	146.20	3970	3985	3850	5130	2765	3950	3888.86	8.83	-3108	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2141	-8.56	0.62	12	0.22	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
150	20240705	120212	57	100.00	KOSPI	화학	N	N	N	N	N	3910	-40	5	-1.01	176292130	44883	54.36	3970	3985	3895	5130	2765	3950	3927.81	8.83	-5276	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2163	-8.65	0.63	12	0.08	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
151	20240705	110211	57	100.00	KOSPI	화학	N	N	N	N	N	3935	-15	5	-0.38	91250285	23138	28.02	3970	3985	3930	5130	2765	3950	3943.74	8.83	-5978	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2177	-8.71	0.63	12	0.04	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
152	20240705	100212	57	100.00	KOSPI	화학	N	N	N	N	N	3935	-15	5	-0.38	66710940	16902	20.47	3970	3985	3935	5130	2765	3950	3946.92	8.83	-5456	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2177	-8.71	0.63	12	0.03	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
153	20240705	090212	57	100.00	KOSPI	화학	N	N	N	N	N	3980	30	2	0.76	7017095	1776	2.15	3970	3980	3945	5130	2765	3950	3951.07	8.83	840	3996	3972	3941	3917	3886	3985	3930	277	1180	500	2920	5	1	55320000	2202	-8.81	0.64	12	0.00	-452.00	6253.00	4840	20240617	-17.77	3085	20240118	29.01	4840	-17.77	20240617	3085	29.01	20240118	4840	-17.77	20240617	3085	29.01	20240118	1.46	N	006060	500	276 억	4886538	N	N	61	N	N
154	20240704	160211	57	100.00	KOSPI	화학	N	N	N	N	N	3950	0	3	0.00	322883160	82012	53.87	3925	3965	3910	5130	2765	3950	3937.02	8.86	-13429	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2185	-8.74	0.63	12	0.15	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.48	N	006060	500	276 억	4899925	N	N	61	N	N
155	20240704	150212	57	100.00	KOSPI	화학	N	N	N	N	N	3940	-10	5	-0.25	299600335	76107	50.00	3925	3965	3910	5130	2765	3950	3936.57	8.86	-10794	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2180	-8.72	0.63	12	0.14	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
156	20240704	140211	57	100.00	KOSPI	화학	N	N	N	N	N	3950	0	3	0.00	249628245	63426	41.66	3925	3965	3910	5130	2765	3950	3935.74	8.86	-10737	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2185	-8.74	0.63	12	0.11	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
157	20240704	130213	57	100.00	KOSPI	화학	N	N	N	N	N	3950	0	3	0.00	220166910	55960	36.76	3925	3965	3910	5130	2765	3950	3934.36	8.86	-10520	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2185	-8.74	0.63	12	0.10	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
158	20240704	120212	57	100.00	KOSPI	화학	N	N	N	N	N	3915	-35	5	-0.89	164241375	41724	27.41	3925	3965	3910	5130	2765	3950	3936.38	8.86	-7333	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2166	-8.66	0.63	12	0.08	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
159	20240704	110212	57	100.00	KOSPI	화학	N	N	N	N	N	3955	5	2	0.13	74186145	18792	12.34	3925	3965	3925	5130	2765	3950	3947.75	8.86	-3888	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2188	-8.75	0.63	12	0.03	-452.00	6253.00	4840	20240617	-18.29	3085	20240118	28.20	4840	-18.29	20240617	3085	28.20	20240118	4840	-18.29	20240617	3085	28.20	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
160	20240704	100212	57	100.00	KOSPI	화학	N	N	N	N	N	3960	10	2	0.25	34260510	8689	5.71	3925	3960	3925	5130	2765	3950	3942.98	8.86	-36	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2191	-8.76	0.63	12	0.02	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
161	20240704	090212	57	100.00	KOSPI	화학	N	N	N	N	N	3930	-20	5	-0.51	542075	138	0.09	3925	3930	3925	5130	2765	3950	3928.08	8.86	4	4106	4027	3966	3887	3826	3997	3857	277	1180	500	2920	5	1	55320000	2174	-8.69	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.48	N	006060	500	276 억	4899925	N	N	50	N	N
162	20240703	160211	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-85	5	-2.11	598565785	151902	135.88	4035	4045	3905	5240	2825	4035	3940.47	8.95	-49373	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2185	-8.74	0.63	12	0.27	-452.00	6253.00	4840	20240617	-18.39	3085	20240118	28.04	4840	-18.39	20240617	3085	28.04	20240118	4840	-18.39	20240617	3085	28.04	20240118	1.47	N	006060	500	276 억	4949700	N	N	50	N	N
163	20240703	150212	57	100.00	KOSPI	화학	N	N	N	N	N	3925	-110	5	-2.73	511895290	129861	116.17	4035	4045	3910	5240	2825	4035	3941.87	8.95	-41334	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2171	-8.68	0.63	12	0.23	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
164	20240703	140211	57	100.00	KOSPI	화학	N	N	N	N	N	3930	-105	5	-2.60	485846460	123228	110.23	4035	4045	3910	5240	2825	4035	3942.66	8.95	-39991	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2174	-8.69	0.63	12	0.22	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
165	20240703	130211	57	100.00	KOSPI	화학	N	N	N	N	N	3930	-105	5	-2.60	365476140	92579	82.82	4035	4045	3910	5240	2825	4035	3947.72	8.95	-29564	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2174	-8.69	0.63	12	0.17	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
166	20240703	120211	57	100.00	KOSPI	화학	N	N	N	N	N	3925	-110	5	-2.73	333050835	84324	75.43	4035	4045	3910	5240	2825	4035	3949.66	8.95	-25289	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2171	-8.68	0.63	12	0.15	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
167	20240703	110212	57	100.00	KOSPI	화학	N	N	N	N	N	3920	-115	5	-2.85	284107995	71863	64.28	4035	4045	3910	5240	2825	4035	3953.47	8.95	-19629	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2169	-8.67	0.63	12	0.13	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
168	20240703	100212	57	100.00	KOSPI	화학	N	N	N	N	N	3990	-45	5	-1.12	50346595	12570	11.24	4035	4045	3990	5240	2825	4035	4005.30	8.95	-6037	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2207	-8.83	0.64	12	0.02	-452.00	6253.00	4840	20240617	-17.56	3085	20240118	29.34	4840	-17.56	20240617	3085	29.34	20240118	4840	-17.56	20240617	3085	29.34	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
169	20240703	090212	57	100.00	KOSPI	화학	N	N	N	N	N	4035	0	3	0.00	1154560	286	0.26	4035	4045	4035	5240	2825	4035	4036.92	8.95	-89	4121	4077	4011	3967	3901	4100	3990	277	1205	500	2980	5	1	55320000	2232	-8.93	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.47	N	006060	500	276 억	4949700	N	N	59	N	N
170	20240702	160211	57	100.00	KOSPI	화학	N	N	N	N	N	4035	5	2	0.12	446356875	111772	301.41	4000	4055	3945	5230	2825	4030	3993.23	9.00	5082	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2232	-8.93	0.65	12	0.20	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.46	N	006060	500	276 억	4976162	N	N	59	N	N
171	20240702	150211	57	100.00	KOSPI	화학	N	N	N	N	N	4030	0	3	0.00	428011830	107220	289.14	4000	4055	3945	5230	2825	4030	3991.90	9.00	5608	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.19	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
172	20240702	140211	57	100.00	KOSPI	화학	N	N	N	N	N	4025	-5	5	-0.12	404991460	101510	273.74	4000	4055	3945	5230	2825	4030	3989.67	9.00	5533	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2227	-8.90	0.64	12	0.18	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
173	20240702	130211	57	100.00	KOSPI	화학	N	N	N	N	N	4040	10	2	0.25	356474515	89464	241.25	4000	4055	3945	5230	2825	4030	3984.56	9.00	11512	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2235	-8.94	0.65	12	0.16	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
174	20240702	120212	57	100.00	KOSPI	화학	N	N	N	N	N	4035	5	2	0.12	332511650	83523	225.23	4000	4055	3945	5230	2825	4030	3981.08	9.00	13272	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2232	-8.93	0.65	12	0.15	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
175	20240702	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4005	-25	5	-0.62	299642765	75355	203.21	4000	4055	3945	5230	2825	4030	3976.42	9.00	11949	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2216	-8.86	0.64	12	0.14	-452.00	6253.00	4840	20240617	-17.25	3085	20240118	29.82	4840	-17.25	20240617	3085	29.82	20240118	4840	-17.25	20240617	3085	29.82	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
176	20240702	100211	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-65	5	-1.61	214372765	53932	145.44	4000	4055	3945	5230	2825	4030	3974.87	9.00	2650	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2193	-8.77	0.63	12	0.10	-452.00	6253.00	4840	20240617	-18.08	3085	20240118	28.53	4840	-18.08	20240617	3085	28.53	20240118	4840	-18.08	20240617	3085	28.53	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
177	20240702	090211	57	100.00	KOSPI	화학	N	N	N	N	N	4055	25	2	0.62	14289375	3572	9.63	4000	4055	4000	5230	2825	4030	4000.38	9.00	121	4080	4055	4030	4005	3980	4055	4005	277	1200	500	2980	5	1	55320000	2243	-8.97	0.65	12	0.01	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.46	N	006060	500	276 억	4976162	N	N	65	N	N
178	20240701	160211	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-5	5	-0.12	148516910	36906	43.06	4030	4055	4005	5240	2825	4035	4024.18	8.90	-12189	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.07	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4925205	N	N	65	N	N
179	20240701	150211	57	100.00	KOSPI	화학	N	N	N	N	N	4015	-20	5	-0.50	124978515	31053	36.23	4030	4055	4005	5240	2825	4035	4024.68	8.90	-10963	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2221	-8.88	0.64	12	0.06	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
180	20240701	140210	57	100.00	KOSPI	화학	N	N	N	N	N	4020	-15	5	-0.37	105088890	26097	30.45	4030	4055	4005	5240	2825	4035	4026.86	8.90	-10669	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2224	-8.89	0.64	12	0.05	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
181	20240701	130211	57	100.00	KOSPI	화학	N	N	N	N	N	4035	0	3	0.00	81179110	20160	23.52	4030	4055	4005	5240	2825	4035	4026.74	8.90	-6853	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2232	-8.93	0.65	12	0.04	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
182	20240701	120211	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-5	5	-0.12	66020070	16396	19.13	4030	4055	4005	5240	2825	4035	4026.60	8.90	-5946	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.03	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
183	20240701	110210	57	100.00	KOSPI	화학	N	N	N	N	N	4020	-15	5	-0.37	52005095	12905	15.06	4030	4055	4010	5240	2825	4035	4029.84	8.90	-4639	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2224	-8.89	0.64	12	0.02	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
184	20240701	100210	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-5	5	-0.12	25883265	6406	7.47	4030	4055	4015	5240	2825	4035	4040.47	8.90	-1404	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.01	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N
185	20240701	090211	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-5	5	-0.12	1326035	329	0.38	4030	4035	4020	5240	2825	4035	4030.50	8.90	-79	4118	4076	3998	3956	3878	4097	3977	277	1205	500	2980	5	1	55320000	2229	-8.92	0.64	12	0.00	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.45	N	006060	500	276 억	4925205	N	N	49	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History