KissMeData/002350/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240628	160135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	30	2	0.39	458310870	59123	100.84	7790	7830	7710	10070	5430	7750	7751.82	6.58	0	-16474	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7599	7.88	0.48	12	0.06	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.12	N	002350	500	508 억	6430425	N	N	328	N	N
3	20240628	150134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	50	2	0.65	399819980	51623	88.05	7790	7820	7710	10070	5430	7750	7745.00	6.58	0	-12094	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7618	7.90	0.48	12	0.05	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
4	20240628	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7730	-20	5	-0.26	275582850	35623	60.76	7790	7790	7710	10070	5430	7750	7736.09	6.58	0	-5470	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7550	7.83	0.47	12	0.04	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
5	20240628	130134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7730	-20	5	-0.26	227796990	29442	50.22	7790	7790	7710	10070	5430	7750	7737.14	6.58	0	-4643	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7550	7.83	0.47	12	0.03	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
6	20240628	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7740	-10	5	-0.13	180735540	23355	39.84	7790	7790	7710	10070	5430	7750	7738.62	6.58	0	-3296	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7559	7.84	0.47	12	0.02	987.00	16314.00	9670	20240227	-19.96	6860	20231023	12.83	9670	-19.96	20240227	7580	2.11	20240118	9670	-19.96	20240227	6860	12.83	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
7	20240628	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	0	3	0.00	136052790	17583	29.99	7790	7790	7710	10070	5430	7750	7737.75	6.58	0	-2112	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7569	7.85	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
8	20240628	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	0	3	0.00	59657680	7708	13.15	7790	7790	7710	10070	5430	7750	7739.71	6.58	0	-933	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7569	7.85	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
9	20240628	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7730	-20	5	-0.26	1905350	246	0.42	7790	7790	7730	10070	5430	7750	7745.33	6.58	0	-3	7816	7782	7756	7722	7696	7780	7720	508	2320	500	5580	10	1	97667877	7550	7.83	0.47	12	0.00	987.00	16314.00	9670	20240227	-20.06	6860	20231023	12.68	9670	-20.06	20240227	7580	1.98	20240118	9670	-20.06	20240227	6860	12.68	20231023	0.12	N	002350	500	508 억	6430425	N	N	1875	N	N
10	20240627	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	-20	5	-0.26	453801330	58528	72.47	7750	7790	7730	10100	5440	7770	7753.58	6.57	0	1929	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7569	7.85	0.48	12	0.06	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6414869	N	N	1875	N	N
11	20240627	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7780	10	2	0.13	431192710	55614	68.86	7750	7780	7730	10100	5440	7770	7753.31	6.57	0	1877	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7599	7.88	0.48	12	0.06	987.00	16314.00	9670	20240227	-19.54	6860	20231023	13.41	9670	-19.54	20240227	7580	2.64	20240118	9670	-19.54	20240227	6860	13.41	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
12	20240627	140131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7760	-10	5	-0.13	279278970	36039	44.62	7750	7780	7730	10100	5440	7770	7749.35	6.57	0	1344	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7579	7.86	0.48	12	0.04	987.00	16314.00	9670	20240227	-19.75	6860	20231023	13.12	9670	-19.75	20240227	7580	2.37	20240118	9670	-19.75	20240227	6860	13.12	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
13	20240627	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	-20	5	-0.26	215029120	27751	34.36	7750	7780	7730	10100	5440	7770	7748.52	6.57	0	1667	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7569	7.85	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
14	20240627	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	-20	5	-0.26	167424050	21612	26.76	7750	7770	7730	10100	5440	7770	7746.81	6.57	0	214	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7569	7.85	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
15	20240627	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	-20	5	-0.26	123870010	16001	19.81	7750	7770	7730	10100	5440	7770	7741.39	6.57	0	-2181	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7569	7.85	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
16	20240627	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7740	-30	5	-0.39	48913980	6313	7.82	7750	7770	7730	10100	5440	7770	7748.14	6.57	0	-2819	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7559	7.84	0.47	12	0.01	987.00	16314.00	9670	20240227	-19.96	6860	20231023	12.83	9670	-19.96	20240227	7580	2.11	20240118	9670	-19.96	20240227	6860	12.83	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
17	20240627	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7750	-20	5	-0.26	1232310	159	0.20	7750	7770	7750	10100	5440	7770	7750.38	6.57	0	-90	7890	7830	7800	7740	7710	7815	7725	508	2330	500	5590	10	1	97667877	7569	7.85	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.86	6860	20231023	12.97	9670	-19.86	20240227	7580	2.24	20240118	9670	-19.86	20240227	6860	12.97	20231023	0.12	N	002350	500	508 억	6414869	N	N	3484	N	N
18	20240626	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7770	-70	5	-0.89	629601320	80746	195.06	7850	7860	7770	10190	5490	7840	7797.34	6.57	0	-16272	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7589	7.87	0.48	12	0.08	987.00	16314.00	9670	20240227	-19.65	6860	20231023	13.27	9670	-19.65	20240227	7580	2.51	20240118	9670	-19.65	20240227	6860	13.27	20231023	0.12	N	002350	500	508 억	6417709	N	N	3484	N	N
19	20240626	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-50	5	-0.64	531587700	68140	164.61	7850	7860	7780	10190	5490	7840	7801.40	6.57	0	-18270	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7608	7.89	0.48	12	0.07	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
20	20240626	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-30	5	-0.38	295509970	37874	91.49	7850	7860	7780	10190	5490	7840	7802.45	6.57	0	-4741	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7628	7.91	0.48	12	0.04	987.00	16314.00	9670	20240227	-19.23	6860	20231023	13.85	9670	-19.23	20240227	7580	3.03	20240118	9670	-19.23	20240227	6860	13.85	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
21	20240626	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-40	5	-0.51	260511430	33391	80.66	7850	7860	7780	10190	5490	7840	7801.85	6.57	0	-4397	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7618	7.90	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
22	20240626	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-30	5	-0.38	230082520	29493	71.25	7850	7860	7780	10190	5490	7840	7801.26	6.57	0	-4217	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7628	7.91	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.23	6860	20231023	13.85	9670	-19.23	20240227	7580	3.03	20240118	9670	-19.23	20240227	6860	13.85	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
23	20240626	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-40	5	-0.51	186848890	23954	57.87	7850	7860	7780	10190	5490	7840	7800.32	6.57	0	-3870	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7618	7.90	0.48	12	0.02	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
24	20240626	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7800	-40	5	-0.51	66420930	8508	20.55	7850	7860	7780	10190	5490	7840	7806.88	6.57	0	-1523	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7618	7.90	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.34	6860	20231023	13.70	9670	-19.34	20240227	7580	2.90	20240118	9670	-19.34	20240227	6860	13.70	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
25	20240626	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	10	2	0.13	863510	110	0.27	7850	7860	7850	10190	5490	7840	7850.09	6.57	0	-13	8033	7936	7823	7726	7613	7985	7775	508	2350	500	5640	10	1	97667877	7667	7.95	0.48	12	0.00	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.12	N	002350	500	508 억	6417709	N	N	3703	N	N
26	20240625	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7840	20	2	0.26	323919240	41290	66.21	7710	7920	7710	10160	5480	7820	7844.98	6.55	34194	16961	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7657	7.94	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.92	6860	20231023	14.29	9670	-18.92	20240227	7580	3.43	20240118	9670	-18.92	20240227	6860	14.29	20231023	0.11	N	002350	500	508 억	6401730	N	N	3703	N	N
27	20240625	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7870	50	2	0.64	275054660	35072	56.24	7710	7920	7710	10160	5480	7820	7842.57	6.55	34194	14372	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7686	7.97	0.48	12	0.04	987.00	16314.00	9670	20240227	-18.61	6860	20231023	14.72	9670	-18.61	20240227	7580	3.83	20240118	9670	-18.61	20240227	6860	14.72	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
28	20240625	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	40	2	0.51	258538340	32976	52.88	7710	7900	7710	10160	5480	7820	7840.20	6.55	34194	14154	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7677	7.96	0.48	12	0.03	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7580	3.69	20240118	9670	-18.72	20240227	6860	14.58	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
29	20240625	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	40	2	0.51	201003610	25669	41.16	7710	7890	7710	10160	5480	7820	7830.60	6.55	34194	9527	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7677	7.96	0.48	12	0.03	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7580	3.69	20240118	9670	-18.72	20240227	6860	14.58	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
30	20240625	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7860	40	2	0.51	173510130	22168	35.55	7710	7890	7710	10160	5480	7820	7827.05	6.55	34194	8859	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7677	7.96	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.72	6860	20231023	14.58	9670	-18.72	20240227	7580	3.69	20240118	9670	-18.72	20240227	6860	14.58	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
31	20240625	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7850	30	2	0.38	128216400	16406	26.31	7710	7880	7710	10160	5480	7820	7815.21	6.55	34194	4358	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7667	7.95	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.82	6860	20231023	14.43	9670	-18.82	20240227	7580	3.56	20240118	9670	-18.82	20240227	6860	14.43	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
32	20240625	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-30	5	-0.38	62103770	7957	12.76	7710	7880	7710	10160	5480	7820	7804.92	6.55	34194	431	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7608	7.89	0.48	12	0.01	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
33	20240625	090133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	0	3	0.00	15208420	1954	3.13	7710	7820	7710	10160	5480	7820	7783.22	6.55	34194	-78	8026	7922	7846	7742	7666	7885	7705	508	2340	500	5630	10	1	97667877	7638	7.92	0.48	12	0.00	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.11	N	002350	500	508 억	6401730	N	N	165	N	N
34	20240624	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7820	-130	5	-1.64	487493890	62072	50.57	7930	7950	7770	10330	5570	7950	7853.66	6.55	0	734	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7638	7.92	0.48	12	0.06	987.00	16314.00	9670	20240227	-19.13	6860	20231023	13.99	9670	-19.13	20240227	7580	3.17	20240118	9670	-19.13	20240227	6860	13.99	20231023	0.12	N	002350	500	508 억	6399867	N	N	165	N	N
35	20240624	150131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7810	-140	5	-1.76	454179030	57807	47.10	7930	7950	7770	10330	5570	7950	7856.79	6.55	0	45	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7628	7.91	0.48	12	0.06	987.00	16314.00	9670	20240227	-19.23	6860	20231023	13.85	9670	-19.23	20240227	7580	3.03	20240118	9670	-19.23	20240227	6860	13.85	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
36	20240624	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7790	-160	5	-2.01	387558330	49271	40.14	7930	7950	7770	10330	5570	7950	7865.83	6.55	0	-1727	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7608	7.89	0.48	12	0.05	987.00	16314.00	9670	20240227	-19.44	6860	20231023	13.56	9670	-19.44	20240227	7580	2.77	20240118	9670	-19.44	20240227	6860	13.56	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
37	20240624	130131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7830	-120	5	-1.51	317046160	40227	32.77	7930	7950	7800	10330	5570	7950	7881.40	6.55	0	-1500	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7647	7.93	0.48	12	0.04	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
38	20240624	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7830	-120	5	-1.51	253763680	32138	26.18	7930	7950	7820	10330	5570	7950	7896.04	6.55	0	-1665	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7647	7.93	0.48	12	0.03	987.00	16314.00	9670	20240227	-19.03	6860	20231023	14.14	9670	-19.03	20240227	7580	3.30	20240118	9670	-19.03	20240227	6860	14.14	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
39	20240624	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7880	-70	5	-0.88	167926770	21214	17.28	7930	7950	7870	10330	5570	7950	7915.82	6.55	0	-165	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7696	7.98	0.48	12	0.02	987.00	16314.00	9670	20240227	-18.51	6860	20231023	14.87	9670	-18.51	20240227	7580	3.96	20240118	9670	-18.51	20240227	6860	14.87	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
40	20240624	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7940	-10	5	-0.13	60610180	7635	6.22	7930	7950	7910	10330	5570	7950	7938.44	6.55	0	1369	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7755	8.04	0.49	12	0.01	987.00	16314.00	9670	20240227	-17.89	6860	20231023	15.74	9670	-17.89	20240227	7580	4.75	20240118	9670	-17.89	20240227	6860	15.74	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
41	20240624	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7950	0	3	0.00	4221950	532	0.43	7930	7950	7910	10330	5570	7950	7935.59	6.55	0	-6	8123	8036	7993	7906	7863	8015	7885	508	2380	500	5720	10	1	97667877	7765	8.05	0.49	12	0.00	987.00	16314.00	9670	20240227	-17.79	6860	20231023	15.89	9670	-17.79	20240227	7580	4.88	20240118	9670	-17.79	20240227	6860	15.89	20231023	0.12	N	002350	500	508 억	6399867	N	N	2079	N	N
42	20240621	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7950	-130	5	-1.61	978504630	122723	396.38	8080	8080	7950	10500	5660	8080	7973.37	6.59	0	-37926	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7765	8.05	0.49	12	0.13	987.00	16314.00	9670	20240227	-17.79	6860	20231023	15.89	9670	-17.79	20240227	7580	4.88	20240118	9670	-17.79	20240227	6860	15.89	20231023	0.13	N	002350	500	508 억	6434442	N	N	2079	N	N
43	20240621	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7960	-120	5	-1.49	769987830	96505	311.70	8080	8080	7950	10500	5660	8080	7978.74	6.59	0	-31467	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7774	8.06	0.49	12	0.10	987.00	16314.00	9670	20240227	-17.68	6860	20231023	16.03	9670	-17.68	20240227	7580	5.01	20240118	9670	-17.68	20240227	6860	16.03	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
44	20240621	140129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7990	-90	5	-1.11	496536130	62205	200.91	8080	8080	7950	10500	5660	8080	7982.25	6.59	0	-25203	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7804	8.10	0.49	12	0.06	987.00	16314.00	9670	20240227	-17.37	6860	20231023	16.47	9670	-17.37	20240227	7580	5.41	20240118	9670	-17.37	20240227	6860	16.47	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
45	20240621	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7980	-100	5	-1.24	466172340	58401	188.63	8080	8080	7950	10500	5660	8080	7982.27	6.59	0	-23630	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7794	8.09	0.49	12	0.06	987.00	16314.00	9670	20240227	-17.48	6860	20231023	16.33	9670	-17.48	20240227	7580	5.28	20240118	9670	-17.48	20240227	6860	16.33	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
46	20240621	120131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7970	-110	5	-1.36	402552860	50422	162.86	8080	8080	7950	10500	5660	8080	7983.67	6.59	0	-22853	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7784	8.07	0.49	12	0.05	987.00	16314.00	9670	20240227	-17.58	6860	20231023	16.18	9670	-17.58	20240227	7580	5.15	20240118	9670	-17.58	20240227	6860	16.18	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
47	20240621	110130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7980	-100	5	-1.24	284904240	35659	115.17	8080	8080	7950	10500	5660	8080	7989.69	6.59	0	-20325	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7794	8.09	0.49	12	0.04	987.00	16314.00	9670	20240227	-17.48	6860	20231023	16.33	9670	-17.48	20240227	7580	5.28	20240118	9670	-17.48	20240227	6860	16.33	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
48	20240621	100130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8000	-80	5	-0.99	207567530	25958	83.84	8080	8080	7950	10500	5660	8080	7996.28	6.59	0	-18252	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7813	8.11	0.49	12	0.03	987.00	16314.00	9670	20240227	-17.27	6860	20231023	16.62	9670	-17.27	20240227	7580	5.54	20240118	9670	-17.27	20240227	6860	16.62	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
49	20240621	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	0	3	0.00	3805680	471	1.52	8080	8080	8080	10500	5660	8080	8080.00	6.59	0	-70	8240	8160	8110	8030	7980	8135	8005	508	2420	500	5810	10	1	97667877	7892	8.19	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6434442	N	N	4463	N	N
50	20240620	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	-70	5	-0.86	250677270	30935	54.00	8150	8190	8060	10590	5710	8150	8103.35	6.61	0	-5578	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7892	8.19	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6452817	N	N	4463	N	N
51	20240620	150130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	-60	5	-0.74	198078610	24428	42.64	8150	8190	8060	10590	5710	8150	8108.67	6.61	0	-4947	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7901	8.20	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
52	20240620	140130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	-70	5	-0.86	159803610	19687	34.37	8150	8190	8080	10590	5710	8150	8117.21	6.61	0	-3475	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7892	8.19	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
53	20240620	130130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	-40	5	-0.49	114608910	14099	24.61	8150	8190	8100	10590	5710	8150	8128.87	6.61	0	-2737	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7921	8.22	0.50	12	0.01	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
54	20240620	120130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-20	5	-0.25	72645910	8922	15.57	8150	8190	8110	10590	5710	8150	8142.33	6.61	0	-1157	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
55	20240620	110130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-10	5	-0.12	62122950	7626	13.31	8150	8190	8120	10590	5710	8150	8146.20	6.61	0	-1021	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
56	20240620	100130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	20	2	0.25	28529240	3500	6.11	8150	8190	8120	10590	5710	8150	8151.21	6.61	0	-823	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7979	8.28	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
57	20240620	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	40	2	0.49	506380	62	0.11	8150	8190	8150	10590	5710	8150	8167.42	6.61	0	-4	8243	8196	8133	8086	8023	8220	8110	508	2440	500	5860	10	1	97667877	7999	8.30	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.13	N	002350	500	508 억	6452817	N	N	4896	N	N
58	20240619	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	100	2	1.24	463910510	57028	141.23	8110	8180	8070	10460	5640	8050	8134.78	6.58	0	6017	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7960	8.26	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.13	N	002350	500	508 억	6428876	N	N	4896	N	N
59	20240619	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	100	2	1.24	400579350	49268	122.01	8110	8180	8070	10460	5640	8050	8130.62	6.58	0	6481	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7960	8.26	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
60	20240619	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	90	2	1.12	361683790	44499	110.20	8110	8180	8070	10460	5640	8050	8127.91	6.58	0	6922	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7950	8.25	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
61	20240619	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	110	2	1.37	316514480	38959	96.48	8110	8180	8070	10460	5640	8050	8124.30	6.58	0	8242	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7970	8.27	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
62	20240619	120129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	90	2	1.12	284888260	35074	86.86	8110	8180	8070	10460	5640	8050	8122.49	6.58	0	8295	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7950	8.25	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
63	20240619	110130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	50	2	0.62	208136890	25623	63.46	8110	8180	8070	10460	5640	8050	8123.05	6.58	0	5148	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7911	8.21	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
64	20240619	100130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	80	2	0.99	68745960	8478	21.00	8110	8140	8070	10460	5640	8050	8108.75	6.58	0	539	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7940	8.24	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
65	20240619	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	60	2	0.75	397390	49	0.12	8110	8110	8110	10460	5640	8050	8110.00	6.58	0	-4	8170	8110	8060	8000	7950	8085	7975	508	2410	500	5790	10	1	97667877	7921	8.22	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.13	N	002350	500	508 억	6428876	N	N	7640	N	N
66	20240618	160129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8050	-10	5	-0.12	323928810	40126	61.38	8090	8120	8010	10470	5650	8060	8072.81	6.57	0	-5428	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7862	8.16	0.49	12	0.04	987.00	16314.00	9670	20240227	-16.75	6860	20231023	17.35	9670	-16.75	20240227	7580	6.20	20240118	9670	-16.75	20240227	6860	17.35	20231023	0.13	N	002350	500	508 억	6417898	N	N	7640	N	N
67	20240618	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	30	2	0.37	291997070	36166	55.33	8090	8120	8010	10470	5650	8060	8073.80	6.57	0	-4782	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7901	8.20	0.50	12	0.04	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
68	20240618	140129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	50	2	0.62	240239320	29777	45.55	8090	8110	8010	10470	5650	8060	8067.95	6.57	0	-2211	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7921	8.22	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
69	20240618	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	10	2	0.12	197105210	24454	37.41	8090	8090	8010	10470	5650	8060	8060.24	6.57	0	-346	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7882	8.18	0.49	12	0.03	987.00	16314.00	9670	20240227	-16.55	6860	20231023	17.64	9670	-16.55	20240227	7580	6.46	20240118	9670	-16.55	20240227	6860	17.64	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
70	20240618	120129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	10	2	0.12	160445370	19911	30.46	8090	8090	8010	10470	5650	8060	8058.13	6.57	0	-1830	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7882	8.18	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.55	6860	20231023	17.64	9670	-16.55	20240227	7580	6.46	20240118	9670	-16.55	20240227	6860	17.64	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
71	20240618	110129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	0	3	0.00	138875790	17237	26.37	8090	8090	8010	10470	5650	8060	8056.84	6.57	0	-1417	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7872	8.17	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
72	20240618	100129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	20	2	0.25	82515210	10250	15.68	8090	8090	8010	10470	5650	8060	8050.26	6.57	0	239	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7892	8.19	0.50	12	0.01	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
73	20240618	090129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	20	2	0.25	5659170	700	1.07	8090	8090	8070	10470	5650	8060	8084.53	6.57	0	-290	8253	8156	8093	7996	7933	8125	7965	508	2410	500	5800	10	1	97667877	7892	8.19	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6417898	N	N	4151	N	N
74	20240617	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	-60	5	-0.74	527522920	65352	199.06	8190	8190	8030	10550	5690	8120	8072.03	6.56	0	8627	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7872	8.17	0.49	12	0.07	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.13	N	002350	500	508 억	6409187	N	N	4151	N	N
75	20240617	150131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	-60	5	-0.74	492764300	61039	185.92	8190	8190	8030	10550	5690	8120	8072.94	6.56	0	8434	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7872	8.17	0.49	12	0.06	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
76	20240617	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	-60	5	-0.74	427886670	52993	161.42	8190	8190	8030	10550	5690	8120	8074.40	6.56	0	5743	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7872	8.17	0.49	12	0.05	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
77	20240617	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8040	-80	5	-0.99	364575640	45127	137.46	8190	8190	8040	10550	5690	8120	8078.88	6.56	0	3450	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7852	8.15	0.49	12	0.05	987.00	16314.00	9670	20240227	-16.86	6860	20231023	17.20	9670	-16.86	20240227	7580	6.07	20240118	9670	-16.86	20240227	6860	17.20	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
78	20240617	120128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	-60	5	-0.74	298680310	36939	112.52	8190	8190	8050	10550	5690	8120	8085.77	6.56	0	5668	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7872	8.17	0.49	12	0.04	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
79	20240617	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	-50	5	-0.62	252680680	31229	95.12	8190	8190	8060	10550	5690	8120	8091.22	6.56	0	5214	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7882	8.18	0.49	12	0.03	987.00	16314.00	9670	20240227	-16.55	6860	20231023	17.64	9670	-16.55	20240227	7580	6.46	20240118	9670	-16.55	20240227	6860	17.64	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
80	20240617	100129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	-40	5	-0.49	173341240	21402	65.19	8190	8190	8070	10550	5690	8120	8099.30	6.56	0	6412	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7892	8.19	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
81	20240617	090129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	0	3	0.00	8034440	988	3.01	8190	8190	8120	10550	5690	8120	8132.02	6.56	0	455	8186	8152	8126	8092	8066	8140	8080	508	2430	500	5840	10	1	97667877	7931	8.23	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.13	N	002350	500	508 억	6409187	N	N	4960	N	N
82	20240614	160124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-20	5	-0.25	266353540	32804	64.49	8140	8160	8100	10580	5700	8140	8119.54	6.54	0	-1169	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7931	8.23	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.13	N	002350	500	508 억	6384704	N	N	4960	N	N
83	20240614	150124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-10	5	-0.12	213902260	26347	51.80	8140	8160	8100	10580	5700	8140	8118.66	6.54	0	917	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
84	20240614	140124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-10	5	-0.12	184474880	22727	44.68	8140	8160	8100	10580	5700	8140	8116.99	6.54	0	2121	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
85	20240614	130124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	178586890	22003	43.26	8140	8160	8100	10580	5700	8140	8116.48	6.54	0	2631	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
86	20240614	120124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-20	5	-0.25	158916530	19585	38.50	8140	8160	8100	10580	5700	8140	8114.20	6.54	0	3151	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7931	8.23	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
87	20240614	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-10	5	-0.12	129177870	15922	31.30	8140	8160	8100	10580	5700	8140	8113.17	6.54	0	3355	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
88	20240614	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-10	5	-0.12	59394450	7313	14.38	8140	8160	8100	10580	5700	8140	8121.76	6.54	0	1240	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
89	20240614	090128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	1188440	146	0.29	8140	8140	8140	10580	5700	8140	8140.00	6.54	0	2	8213	8176	8143	8106	8073	8160	8090	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6384704	N	N	1178	N	N
90	20240613	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-20	5	-0.25	414378280	50865	107.47	8180	8180	8110	10600	5720	8160	8146.63	6.54	0	-5654	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7950	8.25	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6392166	N	N	1173	N	N
91	20240613	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	-50	5	-0.61	323874660	39743	83.97	8180	8180	8110	10600	5720	8160	8149.23	6.54	0	-4442	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7921	8.22	0.50	12	0.04	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
92	20240613	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-30	5	-0.37	295775850	36286	76.66	8180	8180	8130	10600	5720	8160	8151.24	6.54	0	-1604	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7940	8.24	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
93	20240613	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-20	5	-0.25	260816930	31990	67.59	8180	8180	8130	10600	5720	8160	8153.08	6.54	0	-1415	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7950	8.25	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
94	20240613	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-20	5	-0.25	191404800	23464	49.57	8180	8180	8130	10600	5720	8160	8157.38	6.54	0	567	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7950	8.25	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
95	20240613	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	0	3	0.00	129318780	15837	33.46	8180	8180	8150	10600	5720	8160	8165.61	6.54	0	2811	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7970	8.27	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
96	20240613	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	20	2	0.25	91263040	11178	23.62	8180	8180	8150	10600	5720	8160	8164.52	6.54	0	2161	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7989	8.29	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.41	6860	20231023	19.24	9670	-15.41	20240227	7580	7.92	20240118	9670	-15.41	20240227	6860	19.24	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
97	20240613	090130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	10	2	0.12	204490	25	0.05	8180	8180	8170	10600	5720	8160	8179.60	6.54	0	-3	8240	8200	8120	8080	8000	8220	8100	508	2440	500	5870	10	1	97667877	7979	8.28	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.13	N	002350	500	508 억	6392166	N	N	3	N	N
98	20240612	160126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	80	2	0.99	383220980	47233	203.58	8130	8160	8040	10500	5660	8080	8113.40	6.54	0	-2055	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7970	8.27	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.14	N	002350	500	508 억	6389025	N	N	3	N	N
99	20240612	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	50	2	0.62	348364410	42949	185.12	8130	8160	8040	10500	5660	8080	8111.12	6.54	0	-2023	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7940	8.24	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
100	20240612	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	50	2	0.62	289179990	35673	153.76	8130	8160	8040	10500	5660	8080	8106.41	6.54	0	-3097	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7940	8.24	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
101	20240612	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	50	2	0.62	246196370	30386	130.97	8130	8160	8040	10500	5660	8080	8102.30	6.54	0	-2398	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7940	8.24	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
102	20240612	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	60	2	0.74	188081560	23242	100.18	8130	8150	8040	10500	5660	8080	8092.31	6.54	0	-2025	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7950	8.25	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
103	20240612	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	40	2	0.50	123958600	15352	66.17	8130	8130	8040	10500	5660	8080	8074.43	6.54	0	-1124	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7931	8.23	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
104	20240612	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	-20	5	-0.25	52166470	6471	27.89	8130	8130	8040	10500	5660	8080	8061.58	6.54	0	-1292	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7872	8.17	0.49	12	0.01	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
105	20240612	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	20	2	0.25	2938050	362	1.56	8130	8130	8100	10500	5660	8080	8116.16	6.54	0	-304	8193	8136	8103	8046	8013	8120	8030	508	2420	500	5810	10	1	97667877	7911	8.21	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.14	N	002350	500	508 억	6389025	N	N	583	N	N
106	20240610	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	20	2	0.25	294326550	36169	68.93	8150	8200	8080	10550	5690	8120	8137.54	6.56	0	-3283	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7950	8.25	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6402604	N	N	2067	N	N
107	20240610	150127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	40	2	0.49	277968130	34160	65.10	8150	8200	8080	10550	5690	8120	8137.24	6.56	0	-2430	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7970	8.27	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
108	20240610	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	20	2	0.25	259454790	31888	60.77	8150	8200	8080	10550	5690	8120	8136.44	6.56	0	-2293	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7950	8.25	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
109	20240610	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	30	2	0.37	251329900	30891	58.87	8150	8200	8080	10550	5690	8120	8136.02	6.56	0	-1707	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7960	8.26	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
110	20240610	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	40	2	0.49	211741080	26038	49.62	8150	8200	8080	10550	5690	8120	8132.00	6.56	0	-1968	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7970	8.27	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
111	20240610	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	70	2	0.86	192009400	23624	45.02	8150	8200	8080	10550	5690	8120	8127.73	6.56	0	-1420	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7999	8.30	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
112	20240610	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	40	2	0.49	135550970	16721	31.86	8150	8190	8080	10550	5690	8120	8106.63	6.56	0	-1417	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7970	8.27	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
113	20240610	090129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	10	2	0.12	14001430	1718	3.27	8150	8190	8130	10550	5690	8120	8149.84	6.56	0	-310	8280	8200	8160	8080	8040	8180	8060	508	2430	500	5840	10	1	97667877	7940	8.24	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6402604	N	N	2140	N	N
114	20240607	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-60	5	-0.73	427638980	52380	73.05	8130	8240	8120	10630	5730	8180	8164.23	6.56	0	-10264	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7931	8.23	0.50	12	0.05	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.13	N	002350	500	508 억	6411706	N	N	2140	N	N
115	20240607	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-50	5	-0.61	387875340	47489	66.23	8130	8240	8130	10630	5730	8180	8167.69	6.56	0	-9459	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7940	8.24	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
116	20240607	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	-10	5	-0.12	277438250	33935	47.33	8130	8240	8130	10630	5730	8180	8175.58	6.56	0	-8443	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7979	8.28	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
117	20240607	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	-20	5	-0.24	138470590	16925	23.60	8130	8240	8130	10630	5730	8180	8181.42	6.56	0	-3661	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7970	8.27	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
118	20240607	120129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	-10	5	-0.12	131511830	16073	22.42	8130	8240	8130	10630	5730	8180	8182.16	6.56	0	-3020	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7979	8.28	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
119	20240607	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	10	2	0.12	105882320	12940	18.05	8130	8240	8130	10630	5730	8180	8182.56	6.56	0	-3073	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7999	8.30	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
120	20240607	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	0	3	0.00	63282620	7740	10.79	8130	8240	8130	10630	5730	8180	8176.05	6.56	0	-1619	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7989	8.29	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.41	6860	20231023	19.24	9670	-15.41	20240227	7580	7.92	20240118	9670	-15.41	20240227	6860	19.24	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
121	20240607	090128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-50	5	-0.61	3731670	459	0.64	8130	8130	8130	10630	5730	8180	8130.00	6.56	0	-63	8273	8226	8163	8116	8053	8250	8140	508	2450	500	5880	10	1	97667877	7940	8.24	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6411706	N	N	92	N	N
122	20240605	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	40	2	0.49	584186310	71625	115.81	8100	8210	8100	10580	5700	8140	8156.16	6.57	0	-4740	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7989	8.29	0.50	12	0.07	987.00	16314.00	9670	20240227	-15.41	6860	20231023	19.24	9670	-15.41	20240227	7580	7.92	20240118	9670	-15.41	20240227	6860	19.24	20231023	0.13	N	002350	500	508 억	6419788	N	N	92	N	N
123	20240605	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8180	40	2	0.49	542626110	66536	107.59	8100	8210	8100	10580	5700	8140	8155.38	6.57	0	-3985	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7989	8.29	0.50	12	0.07	987.00	16314.00	9670	20240227	-15.41	6860	20231023	19.24	9670	-15.41	20240227	7580	7.92	20240118	9670	-15.41	20240227	6860	19.24	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
124	20240605	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8200	60	2	0.74	423464520	51965	84.02	8100	8210	8100	10580	5700	8140	8149.03	6.57	0	-4895	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	8009	8.31	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.20	6860	20231023	19.53	9670	-15.20	20240227	7580	8.18	20240118	9670	-15.20	20240227	6860	19.53	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
125	20240605	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	50	2	0.61	306784590	37736	61.02	8100	8200	8100	10580	5700	8140	8129.76	6.57	0	-7629	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7999	8.30	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
126	20240605	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-20	5	-0.25	187040710	23005	37.20	8100	8200	8100	10580	5700	8140	8130.44	6.57	0	-8365	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7931	8.23	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
127	20240605	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	73458320	9029	14.60	8100	8200	8100	10580	5700	8140	8135.82	6.57	0	-496	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
128	20240605	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-10	5	-0.12	29884080	3675	5.94	8100	8200	8100	10580	5700	8140	8131.72	6.57	0	-291	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
129	20240605	090128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	5208900	643	1.04	8100	8140	8100	10580	5700	8140	8100.75	6.57	0	-92	8293	8216	8173	8096	8053	8200	8080	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.13	N	002350	500	508 억	6419788	N	N	751	N	N
130	20240604	160126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	506755770	61845	135.47	8140	8250	8130	10580	5700	8140	8193.97	6.58	0	-15678	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.14	N	002350	500	508 억	6427244	N	N	751	N	N
131	20240604	150127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	20	2	0.25	457592140	55817	122.27	8140	8250	8130	10580	5700	8140	8198.08	6.58	0	-11763	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	7970	8.27	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
132	20240604	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	50	2	0.61	385334410	46996	102.95	8140	8250	8130	10580	5700	8140	8199.30	6.58	0	-6647	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	7999	8.30	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
133	20240604	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	70	2	0.86	309104560	37714	82.61	8140	8250	8130	10580	5700	8140	8196.02	6.58	0	-4191	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	8019	8.32	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.10	6860	20231023	19.68	9670	-15.10	20240227	7580	8.31	20240118	9670	-15.10	20240227	6860	19.68	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
134	20240604	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8240	100	2	1.23	235647410	28791	63.07	8140	8240	8130	10580	5700	8140	8184.76	6.58	0	-1815	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	8048	8.35	0.51	12	0.03	987.00	16314.00	9670	20240227	-14.79	6860	20231023	20.12	9670	-14.79	20240227	7580	8.71	20240118	9670	-14.79	20240227	6860	20.12	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
135	20240604	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	70	2	0.86	168490100	20618	45.16	8140	8210	8130	10580	5700	8140	8171.99	6.58	0	790	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	8019	8.32	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.10	6860	20231023	19.68	9670	-15.10	20240227	7580	8.31	20240118	9670	-15.10	20240227	6860	19.68	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
136	20240604	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	50	2	0.61	73632110	9034	19.79	8140	8200	8130	10580	5700	8140	8150.55	6.58	0	-1026	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	7999	8.30	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
137	20240604	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	0	3	0.00	2474560	304	0.67	8140	8140	8140	10580	5700	8140	8140.00	6.58	0	-66	8333	8236	8183	8086	8033	8210	8060	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.14	N	002350	500	508 억	6427244	N	N	1201	N	N
138	20240603	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-150	5	-1.81	373168810	45596	96.08	8280	8280	8130	10770	5810	8290	8184.21	6.59	0	-12011	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	7950	8.25	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.14	N	002350	500	508 억	6437504	N	N	1201	N	N
139	20240603	150127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	-140	5	-1.69	344097280	42027	88.56	8280	8280	8130	10770	5810	8290	8187.49	6.59	0	-11985	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	7960	8.26	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
140	20240603	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	-130	5	-1.57	313775450	38305	80.72	8280	8280	8130	10770	5810	8290	8191.47	6.59	0	-9550	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	7970	8.27	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
141	20240603	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	-130	5	-1.57	212204630	25838	54.45	8280	8280	8150	10770	5810	8290	8212.85	6.59	0	-8326	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	7970	8.27	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
142	20240603	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	-100	5	-1.21	184017960	22386	47.17	8280	8280	8190	10770	5810	8290	8220.18	6.59	0	-7709	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	7999	8.30	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
143	20240603	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8200	-90	5	-1.09	172464960	20976	44.20	8280	8280	8190	10770	5810	8290	8221.97	6.59	0	-7108	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	8009	8.31	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.20	6860	20231023	19.53	9670	-15.20	20240227	7580	8.18	20240118	9670	-15.20	20240227	6860	19.53	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
144	20240603	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	-80	5	-0.97	74656430	9067	19.11	8280	8280	8190	10770	5810	8290	8233.78	6.59	0	-5033	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	8019	8.32	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.10	6860	20231023	19.68	9670	-15.10	20240227	7580	8.31	20240118	9670	-15.10	20240227	6860	19.68	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N
145	20240603	090126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8220	-70	5	-0.84	30937400	3748	7.90	8280	8280	8200	10770	5810	8290	8254.24	6.59	0	-2852	8483	8386	8193	8096	7903	8435	8145	508	2480	500	5960	10	1	97667877	8028	8.33	0.50	12	0.00	987.00	16314.00	9670	20240227	-14.99	6860	20231023	19.83	9670	-14.99	20240227	7580	8.44	20240118	9670	-14.99	20240227	6860	19.83	20231023	0.14	N	002350	500	508 억	6437504	N	N	1871	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History