KissMeData/011500/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 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	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	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	10	2	0.06	1193958840	76668	69.90	15400	15800	15400	20100	10850	15490	15573.14	1.90	10041	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2424	19.55	1.48	12	0.49	793.00	10440.00	26950	20240312	-42.49	10150	20231101	52.71	26950	-42.49	20240312	13910	11.43	20240201	26950	-42.49	20240312	10150	52.71	20231101	5.41	N	011500	500	78 억	296362	N	N	10	N	N
3	20240628	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	30	2	0.19	1106654670	71037	64.76	15400	15800	15400	20100	10850	15490	15578.57	1.90	8653	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2427	19.57	1.49	12	0.45	793.00	10440.00	26950	20240312	-42.41	10150	20231101	52.91	26950	-42.41	20240312	13910	11.57	20240201	26950	-42.41	20240312	10150	52.91	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
4	20240628	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15590	100	2	0.65	958365070	61494	56.06	15400	15800	15400	20100	10850	15490	15584.69	1.90	8319	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2438	19.66	1.49	12	0.39	793.00	10440.00	26950	20240312	-42.15	10150	20231101	53.60	26950	-42.15	20240312	13910	12.08	20240201	26950	-42.15	20240312	10150	53.60	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
5	20240628	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	120	2	0.77	912208910	58531	53.36	15400	15800	15400	20100	10850	15490	15585.06	1.90	9300	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2441	19.68	1.50	12	0.37	793.00	10440.00	26950	20240312	-42.08	10150	20231101	53.79	26950	-42.08	20240312	13910	12.22	20240201	26950	-42.08	20240312	10150	53.79	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
6	20240628	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	240	2	1.55	794917180	51023	46.52	15400	15800	15400	20100	10850	15490	15579.59	1.90	8542	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2460	19.84	1.51	12	0.33	793.00	10440.00	26950	20240312	-41.63	10150	20231101	54.98	26950	-41.63	20240312	13910	13.08	20240201	26950	-41.63	20240312	10150	54.98	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
7	20240628	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	30	2	0.19	396922310	25659	23.39	15400	15570	15400	20100	10850	15490	15469.13	1.90	4709	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2427	19.57	1.49	12	0.16	793.00	10440.00	26950	20240312	-42.41	10150	20231101	52.91	26950	-42.41	20240312	13910	11.57	20240201	26950	-42.41	20240312	10150	52.91	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
8	20240628	100300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	-20	5	-0.13	244092290	15778	14.38	15400	15570	15400	20100	10850	15490	15470.42	1.90	3973	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2419	19.51	1.48	12	0.10	793.00	10440.00	26950	20240312	-42.60	10150	20231101	52.41	26950	-42.60	20240312	13910	11.21	20240201	26950	-42.60	20240312	10150	52.41	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
9	20240628	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	30	2	0.19	61845020	4009	3.65	15400	15520	15400	20100	10850	15490	15426.53	1.90	1885	16116	15802	15536	15222	14956	15670	15090	78	4610	500	9600	10	1	15637042	2427	19.57	1.49	12	0.03	793.00	10440.00	26950	20240312	-42.41	10150	20231101	52.91	26950	-42.41	20240312	13910	11.57	20240201	26950	-42.41	20240312	10150	52.91	20231101	5.41	N	011500	500	78 억	296362	N	N	53	N	N
10	20240627	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	-60	5	-0.39	1688911400	108525	161.22	15610	15850	15270	20200	10890	15550	15562.57	1.98	-13030	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2422	19.53	1.48	12	0.69	793.00	10440.00	26950	20240312	-42.52	10150	20231101	52.61	26950	-42.52	20240312	13910	11.36	20240201	26950	-42.52	20240312	10150	52.61	20231101	5.43	N	011500	500	78 억	309517	N	N	53	N	N
11	20240627	150302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	0	3	0.00	1600106330	102805	152.72	15610	15850	15270	20200	10890	15550	15564.48	1.98	-14547	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2432	19.61	1.49	12	0.66	793.00	10440.00	26950	20240312	-42.30	10150	20231101	53.20	26950	-42.30	20240312	13910	11.79	20240201	26950	-42.30	20240312	10150	53.20	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
12	20240627	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15440	-110	5	-0.71	1321531920	84679	125.80	15610	15850	15410	20200	10890	15550	15606.38	1.98	-13517	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2414	19.47	1.48	12	0.54	793.00	10440.00	26950	20240312	-42.71	10150	20231101	52.12	26950	-42.71	20240312	13910	11.00	20240201	26950	-42.71	20240312	10150	52.12	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
13	20240627	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15510	-40	5	-0.26	1060836080	67825	100.76	15610	15850	15470	20200	10890	15550	15640.81	1.98	-6851	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2425	19.56	1.49	12	0.43	793.00	10440.00	26950	20240312	-42.45	10150	20231101	52.81	26950	-42.45	20240312	13910	11.50	20240201	26950	-42.45	20240312	10150	52.81	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
14	20240627	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	-50	5	-0.32	1007083280	64358	95.61	15610	15850	15500	20200	10890	15550	15648.17	1.98	-6886	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2424	19.55	1.48	12	0.41	793.00	10440.00	26950	20240312	-42.49	10150	20231101	52.71	26950	-42.49	20240312	13910	11.43	20240201	26950	-42.49	20240312	10150	52.71	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
15	20240627	110301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	0	3	0.00	755823390	48170	71.56	15610	15850	15500	20200	10890	15550	15690.81	1.98	2520	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2432	19.61	1.49	12	0.31	793.00	10440.00	26950	20240312	-42.30	10150	20231101	53.20	26950	-42.30	20240312	13910	11.79	20240201	26950	-42.30	20240312	10150	53.20	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
16	20240627	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	100	2	0.64	573722780	36468	54.18	15610	15850	15610	20200	10890	15550	15732.32	1.98	7078	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2447	19.74	1.50	12	0.23	793.00	10440.00	26950	20240312	-41.93	10150	20231101	54.19	26950	-41.93	20240312	13910	12.51	20240201	26950	-41.93	20240312	10150	54.19	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
17	20240627	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	230	2	1.48	61360240	3906	5.80	15610	15790	15610	20200	10890	15550	15710.05	1.98	2020	15930	15740	15610	15420	15290	15835	15515	78	4650	500	9640	10	1	15637042	2468	19.90	1.51	12	0.02	793.00	10440.00	26950	20240312	-41.45	10150	20231101	55.47	26950	-41.45	20240312	13910	13.44	20240201	26950	-41.45	20240312	10150	55.47	20231101	5.43	N	011500	500	78 억	309517	N	N	17	N	N
18	20240626	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	0	3	0.00	1035339470	66593	68.73	15540	15800	15480	20200	10890	15550	15547.27	2.03	-7393	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2432	19.61	1.49	12	0.43	793.00	10440.00	26950	20240312	-42.30	10150	20231101	53.20	26950	-42.30	20240312	13910	11.79	20240201	26950	-42.30	20240312	10150	53.20	20231101	5.53	N	011500	500	78 억	317272	N	N	17	N	N
19	20240626	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15510	-40	5	-0.26	893050800	57425	59.27	15540	15800	15480	20200	10890	15550	15551.60	2.03	-5485	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2425	19.56	1.49	12	0.37	793.00	10440.00	26950	20240312	-42.45	10150	20231101	52.81	26950	-42.45	20240312	13910	11.50	20240201	26950	-42.45	20240312	10150	52.81	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
20	20240626	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	-30	5	-0.19	716719530	46054	47.53	15540	15800	15480	20200	10890	15550	15562.59	2.03	-5276	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2427	19.57	1.49	12	0.29	793.00	10440.00	26950	20240312	-42.41	10150	20231101	52.91	26950	-42.41	20240312	13910	11.57	20240201	26950	-42.41	20240312	10150	52.91	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
21	20240626	130301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	30	2	0.19	673768270	43296	44.69	15540	15800	15480	20200	10890	15550	15561.91	2.03	-4768	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2436	19.65	1.49	12	0.28	793.00	10440.00	26950	20240312	-42.19	10150	20231101	53.50	26950	-42.19	20240312	13910	12.01	20240201	26950	-42.19	20240312	10150	53.50	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
22	20240626	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15510	-40	5	-0.26	547729270	35176	36.31	15540	15800	15500	20200	10890	15550	15571.11	2.03	-4374	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2425	19.56	1.49	12	0.22	793.00	10440.00	26950	20240312	-42.45	10150	20231101	52.81	26950	-42.45	20240312	13910	11.50	20240201	26950	-42.45	20240312	10150	52.81	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
23	20240626	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	30	2	0.19	395458800	25368	26.18	15540	15800	15500	20200	10890	15550	15588.88	2.03	1119	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2436	19.65	1.49	12	0.16	793.00	10440.00	26950	20240312	-42.19	10150	20231101	53.50	26950	-42.19	20240312	13910	12.01	20240201	26950	-42.19	20240312	10150	53.50	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
24	20240626	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15560	10	2	0.06	302199800	19371	19.99	15540	15800	15500	20200	10890	15550	15600.63	2.03	2499	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2433	19.62	1.49	12	0.12	793.00	10440.00	26950	20240312	-42.26	10150	20231101	53.30	26950	-42.26	20240312	13910	11.86	20240201	26950	-42.26	20240312	10150	53.30	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
25	20240626	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	90	2	0.58	36987610	2377	2.45	15540	15660	15540	20200	10890	15550	15560.63	2.03	909	16150	15850	15650	15350	15150	16000	15500	78	4650	500	9640	10	1	15637042	2446	19.72	1.50	12	0.02	793.00	10440.00	26950	20240312	-41.97	10150	20231101	54.09	26950	-41.97	20240312	13910	12.44	20240201	26950	-41.97	20240312	10150	54.09	20231101	5.53	N	011500	500	78 억	317272	N	N	70	N	N
26	20240625	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	100	2	0.65	1498763190	95609	94.96	15450	15950	15450	20050	10820	15450	15677.38	1.98	8717	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2432	19.61	1.49	12	0.61	793.00	10440.00	26950	20240312	-42.30	10150	20231101	53.20	26950	-42.30	20240312	13910	11.79	20240201	26950	-42.30	20240312	10150	53.20	20231101	5.57	N	011500	500	78 억	309950	N	N	70	N	N
27	20240625	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	130	2	0.84	1436787490	91625	91.00	15450	15950	15450	20050	10820	15450	15682.21	1.98	8327	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2436	19.65	1.49	12	0.59	793.00	10440.00	26950	20240312	-42.19	10150	20231101	53.50	26950	-42.19	20240312	13910	12.01	20240201	26950	-42.19	20240312	10150	53.50	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
28	20240625	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	170	2	1.10	1355164470	86387	85.80	15450	15950	15450	20050	10820	15450	15688.26	1.98	7170	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2443	19.70	1.50	12	0.55	793.00	10440.00	26950	20240312	-42.04	10150	20231101	53.89	26950	-42.04	20240312	13910	12.29	20240201	26950	-42.04	20240312	10150	53.89	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
29	20240625	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	120	2	0.78	1275407340	81264	80.71	15450	15950	15450	20050	10820	15450	15695.85	1.98	5091	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2435	19.63	1.49	12	0.52	793.00	10440.00	26950	20240312	-42.23	10150	20231101	53.40	26950	-42.23	20240312	13910	11.93	20240201	26950	-42.23	20240312	10150	53.40	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
30	20240625	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	120	2	0.78	1191488010	75872	75.36	15450	15950	15450	20050	10820	15450	15705.30	1.98	2577	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2435	19.63	1.49	12	0.49	793.00	10440.00	26950	20240312	-42.23	10150	20231101	53.40	26950	-42.23	20240312	13910	11.93	20240201	26950	-42.23	20240312	10150	53.40	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
31	20240625	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	70	2	0.45	1075215650	68380	67.92	15450	15950	15450	20050	10820	15450	15725.77	1.98	1365	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2427	19.57	1.49	12	0.44	793.00	10440.00	26950	20240312	-42.41	10150	20231101	52.91	26950	-42.41	20240312	13910	11.57	20240201	26950	-42.41	20240312	10150	52.91	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
32	20240625	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	150	2	0.97	976059240	62002	61.58	15450	15950	15450	20050	10820	15450	15744.32	1.98	2492	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2439	19.67	1.49	12	0.40	793.00	10440.00	26950	20240312	-42.12	10150	20231101	53.69	26950	-42.12	20240312	13910	12.15	20240201	26950	-42.12	20240312	10150	53.69	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
33	20240625	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	180	2	1.17	149961590	9624	9.56	15450	15660	15450	20050	10820	15450	15587.90	1.98	-3945	15923	15686	15533	15296	15143	15610	15220	78	4600	500	9570	10	1	15637042	2444	19.71	1.50	12	0.06	793.00	10440.00	26950	20240312	-42.00	10150	20231101	53.99	26950	-42.00	20240312	13910	12.37	20240201	26950	-42.00	20240312	10150	53.99	20231101	5.57	N	011500	500	78 억	309950	N	N	0	N	N
34	20240624	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	-330	5	-2.09	1529355110	98684	101.52	15610	15770	15380	20500	11050	15780	15497.49	1.93	10797	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2416	19.48	1.48	12	0.63	793.00	10440.00	26950	20240312	-42.67	10150	20231101	52.22	26950	-42.67	20240312	13910	11.07	20240201	26950	-42.67	20240312	10150	52.22	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
35	20240624	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15410	-370	5	-2.34	1371706110	88466	91.01	15610	15770	15380	20500	11050	15780	15505.40	1.93	7603	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2410	19.43	1.48	12	0.57	793.00	10440.00	26950	20240312	-42.82	10150	20231101	51.82	26950	-42.82	20240312	13910	10.78	20240201	26950	-42.82	20240312	10150	51.82	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
36	20240624	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15420	-360	5	-2.28	1269249430	81829	84.18	15610	15770	15380	20500	11050	15780	15510.93	1.93	5932	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2411	19.45	1.48	12	0.52	793.00	10440.00	26950	20240312	-42.78	10150	20231101	51.92	26950	-42.78	20240312	13910	10.86	20240201	26950	-42.78	20240312	10150	51.92	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
37	20240624	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	-300	5	-1.90	1108543190	71413	73.46	15610	15770	15380	20500	11050	15780	15522.92	1.93	1492	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2421	19.52	1.48	12	0.46	793.00	10440.00	26950	20240312	-42.56	10150	20231101	52.51	26950	-42.56	20240312	13910	11.29	20240201	26950	-42.56	20240312	10150	52.51	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
38	20240624	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15420	-360	5	-2.28	1007680130	64876	66.74	15610	15770	15380	20500	11050	15780	15532.33	1.93	987	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2411	19.45	1.48	12	0.41	793.00	10440.00	26950	20240312	-42.78	10150	20231101	51.92	26950	-42.78	20240312	13910	10.86	20240201	26950	-42.78	20240312	10150	51.92	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
39	20240624	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	-330	5	-2.09	892355280	57401	59.05	15610	15770	15400	20500	11050	15780	15545.91	1.93	-792	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2416	19.48	1.48	12	0.37	793.00	10440.00	26950	20240312	-42.67	10150	20231101	52.22	26950	-42.67	20240312	13910	11.07	20240201	26950	-42.67	20240312	10150	52.22	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
40	20240624	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	-160	5	-1.01	445392110	28590	29.41	15610	15770	15510	20500	11050	15780	15578.46	1.93	9829	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2443	19.70	1.50	12	0.18	793.00	10440.00	26950	20240312	-42.04	10150	20231101	53.89	26950	-42.04	20240312	13910	12.29	20240201	26950	-42.04	20240312	10150	53.89	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
41	20240624	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-240	5	-1.52	106436580	6827	7.02	15610	15770	15540	20500	11050	15780	15589.98	1.93	3943	16126	15952	15826	15652	15526	15890	15590	78	4720	500	9780	10	1	15637042	2430	19.60	1.49	12	0.04	793.00	10440.00	26950	20240312	-42.34	10150	20231101	53.10	26950	-42.34	20240312	13910	11.72	20240201	26950	-42.34	20240312	10150	53.10	20231101	5.59	N	011500	500	78 억	301422	N	N	167	N	N
42	20240621	160251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	-240	5	-1.50	1489760500	94211	55.85	15940	16000	15700	20800	11220	16020	15813.06	1.88	7946	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2468	19.90	1.51	12	0.60	793.00	10440.00	26950	20240312	-41.45	10150	20231101	55.47	26950	-41.45	20240312	13910	13.44	20240201	26950	-41.45	20240312	10150	55.47	20231101	5.62	N	011500	500	78 억	293304	N	N	167	N	N
43	20240621	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15800	-220	5	-1.37	1282211230	81052	48.05	15940	16000	15700	20800	11220	16020	15819.61	1.88	3895	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2471	19.92	1.51	12	0.52	793.00	10440.00	26950	20240312	-41.37	10150	20231101	55.67	26950	-41.37	20240312	13910	13.59	20240201	26950	-41.37	20240312	10150	55.67	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
44	20240621	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15820	-200	5	-1.25	1154688750	72991	43.27	15940	16000	15700	20800	11220	16020	15819.60	1.88	3637	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2474	19.95	1.52	12	0.47	793.00	10440.00	26950	20240312	-41.30	10150	20231101	55.86	26950	-41.30	20240312	13910	13.73	20240201	26950	-41.30	20240312	10150	55.86	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
45	20240621	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15810	-210	5	-1.31	1071156610	67705	40.14	15940	16000	15700	20800	11220	16020	15820.94	1.88	4203	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2472	19.94	1.51	12	0.43	793.00	10440.00	26950	20240312	-41.34	10150	20231101	55.76	26950	-41.34	20240312	13910	13.66	20240201	26950	-41.34	20240312	10150	55.76	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
46	20240621	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	-170	5	-1.06	987547990	62424	37.01	15940	16000	15700	20800	11220	16020	15820.00	1.88	3789	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2478	19.99	1.52	12	0.40	793.00	10440.00	26950	20240312	-41.19	10150	20231101	56.16	26950	-41.19	20240312	13910	13.95	20240201	26950	-41.19	20240312	10150	56.16	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
47	20240621	110252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15770	-250	5	-1.56	885102410	55956	33.17	15940	16000	15700	20800	11220	16020	15817.83	1.88	2143	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2466	19.89	1.51	12	0.36	793.00	10440.00	26950	20240312	-41.48	10150	20231101	55.37	26950	-41.48	20240312	13910	13.37	20240201	26950	-41.48	20240312	10150	55.37	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
48	20240621	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	-170	5	-1.06	672915470	42562	25.23	15940	16000	15700	20800	11220	16020	15810.24	1.88	2176	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2478	19.99	1.52	12	0.27	793.00	10440.00	26950	20240312	-41.19	10150	20231101	56.16	26950	-41.19	20240312	13910	13.95	20240201	26950	-41.19	20240312	10150	56.16	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
49	20240621	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15920	-100	5	-0.62	77755980	4883	2.89	15940	15940	15910	20800	11220	16020	15923.81	1.88	635	16980	16500	16260	15780	15540	16380	15660	78	4780	500	9930	10	1	15637042	2489	20.08	1.52	12	0.03	793.00	10440.00	26950	20240312	-40.93	10150	20231101	56.85	26950	-40.93	20240312	13910	14.45	20240201	26950	-40.93	20240312	10150	56.85	20231101	5.62	N	011500	500	78 억	293304	N	N	45	N	N
50	20240620	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16020	-660	5	-3.96	2704829690	165886	116.46	16600	16740	16020	21650	11680	16680	16305.73	2.06	-25713	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2505	20.20	1.53	12	1.06	793.00	10440.00	26950	20240312	-40.56	10150	20231101	57.83	26950	-40.56	20240312	13910	15.17	20240201	26950	-40.56	20240312	10150	57.83	20231101	5.67	N	011500	500	78 억	322156	N	N	45	N	N
51	20240620	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16080	-600	5	-3.60	2233131310	136462	95.80	16600	16740	16080	21650	11680	16680	16364.49	2.06	-25216	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2514	20.28	1.54	12	0.87	793.00	10440.00	26950	20240312	-40.33	10150	20231101	58.42	26950	-40.33	20240312	13910	15.60	20240201	26950	-40.33	20240312	10150	58.42	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
52	20240620	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	-480	5	-2.88	1782034960	108509	76.18	16600	16740	16170	21650	11680	16680	16422.92	2.06	-18074	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2533	20.43	1.55	12	0.69	793.00	10440.00	26950	20240312	-39.89	10150	20231101	59.61	26950	-39.89	20240312	13910	16.46	20240201	26950	-39.89	20240312	10150	59.61	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
53	20240620	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16330	-350	5	-2.10	1366420760	82910	58.21	16600	16740	16320	21650	11680	16680	16480.77	2.06	-15600	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2554	20.59	1.56	12	0.53	793.00	10440.00	26950	20240312	-39.41	10150	20231101	60.89	26950	-39.41	20240312	13910	17.40	20240201	26950	-39.41	20240312	10150	60.89	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
54	20240620	120252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-300	5	-1.80	1163099060	70482	49.48	16600	16740	16380	21650	11680	16680	16502.07	2.06	-13226	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2561	20.66	1.57	12	0.45	793.00	10440.00	26950	20240312	-39.22	10150	20231101	61.38	26950	-39.22	20240312	13910	17.76	20240201	26950	-39.22	20240312	10150	61.38	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
55	20240620	110252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-230	5	-1.38	965029080	58412	41.01	16600	16740	16390	21650	11680	16680	16521.08	2.06	-10804	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2572	20.74	1.58	12	0.37	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
56	20240620	100252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-250	5	-1.50	697371500	42116	29.57	16600	16740	16430	21650	11680	16680	16558.35	2.06	-6915	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2569	20.72	1.57	12	0.27	793.00	10440.00	26950	20240312	-39.04	10150	20231101	61.87	26950	-39.04	20240312	13910	18.12	20240201	26950	-39.04	20240312	10150	61.87	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
57	20240620	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	-150	5	-0.90	63510000	3836	2.69	16600	16610	16520	21650	11680	16680	16556.31	2.06	-581	17046	16862	16596	16412	16146	16955	16505	78	4970	500	10340	10	1	15637042	2585	20.84	1.58	12	0.02	793.00	10440.00	26950	20240312	-38.66	10150	20231101	62.86	26950	-38.66	20240312	13910	18.84	20240201	26950	-38.66	20240312	10150	62.86	20231101	5.67	N	011500	500	78 억	322156	N	N	19	N	N
58	20240619	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	200	2	1.21	2324444960	140373	75.16	16370	16780	16330	21400	11540	16480	16558.81	1.98	8976	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2608	21.03	1.60	12	0.90	793.00	10440.00	26950	20240312	-38.11	10150	20231101	64.33	26950	-38.11	20240312	13910	19.91	20240201	26950	-38.11	20240312	10150	64.33	20231101	5.72	N	011500	500	78 억	309834	N	N	19	N	N
59	20240619	150249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	150	2	0.91	2123488830	128299	68.69	16370	16780	16330	21400	11540	16480	16551.10	1.98	6017	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2600	20.97	1.59	12	0.82	793.00	10440.00	26950	20240312	-38.29	10150	20231101	63.84	26950	-38.29	20240312	13910	19.55	20240201	26950	-38.29	20240312	10150	63.84	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
60	20240619	140252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	90	2	0.55	1881099820	113685	60.87	16370	16780	16330	21400	11540	16480	16546.60	1.98	2438	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2591	20.90	1.59	12	0.73	793.00	10440.00	26950	20240312	-38.52	10150	20231101	63.25	26950	-38.52	20240312	13910	19.12	20240201	26950	-38.52	20240312	10150	63.25	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
61	20240619	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	70	2	0.42	1681696940	101681	54.44	16370	16780	16330	21400	11540	16480	16538.95	1.98	1378	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2588	20.87	1.59	12	0.65	793.00	10440.00	26950	20240312	-38.59	10150	20231101	63.05	26950	-38.59	20240312	13910	18.98	20240201	26950	-38.59	20240312	10150	63.05	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
62	20240619	120249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	170	2	1.03	1147848700	69661	37.30	16370	16670	16330	21400	11540	16480	16477.64	1.98	5207	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2604	21.00	1.59	12	0.45	793.00	10440.00	26950	20240312	-38.22	10150	20231101	64.04	26950	-38.22	20240312	13910	19.70	20240201	26950	-38.22	20240312	10150	64.04	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
63	20240619	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	10	2	0.06	835319620	50744	27.17	16370	16620	16330	21400	11540	16480	16461.44	1.98	2924	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2579	20.79	1.58	12	0.32	793.00	10440.00	26950	20240312	-38.81	10150	20231101	62.46	26950	-38.81	20240312	13910	18.55	20240201	26950	-38.81	20240312	10150	62.46	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
64	20240619	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	50	2	0.30	601877160	36584	19.59	16370	16620	16330	21400	11540	16480	16451.92	1.98	4517	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2585	20.84	1.58	12	0.23	793.00	10440.00	26950	20240312	-38.66	10150	20231101	62.86	26950	-38.66	20240312	13910	18.84	20240201	26950	-38.66	20240312	10150	62.86	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
65	20240619	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	-90	5	-0.55	103872230	6342	3.40	16370	16620	16330	21400	11540	16480	16378.34	1.98	1882	17193	16836	16543	16186	15893	16690	16040	78	4920	500	10210	10	1	15637042	2563	20.67	1.57	12	0.04	793.00	10440.00	26950	20240312	-39.18	10150	20231101	61.48	26950	-39.18	20240312	13910	17.83	20240201	26950	-39.18	20240312	10150	61.48	20231101	5.72	N	011500	500	78 억	309834	N	N	11	N	N
66	20240618	160249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16480	-50	5	-0.30	3040561840	184237	143.09	16660	16900	16250	21450	11580	16530	16503.70	2.03	-5843	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2577	20.78	1.58	12	1.18	793.00	10440.00	26950	20240312	-38.85	10150	20231101	62.36	26950	-38.85	20240312	13910	18.48	20240201	26950	-38.85	20240312	10150	62.36	20231101	5.79	N	011500	500	78 억	317408	N	N	11	N	N
67	20240618	150247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-100	5	-0.60	2852960050	172843	134.24	16660	16900	16250	21450	11580	16530	16506.08	2.03	-11238	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2569	20.72	1.57	12	1.11	793.00	10440.00	26950	20240312	-39.04	10150	20231101	61.87	26950	-39.04	20240312	13910	18.12	20240201	26950	-39.04	20240312	10150	61.87	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
68	20240618	140248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-80	5	-0.48	2505189690	151686	117.81	16660	16900	16250	21450	11580	16530	16515.63	2.03	-18120	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2572	20.74	1.58	12	0.97	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
69	20240618	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-80	5	-0.48	2247692570	136057	105.67	16660	16900	16250	21450	11580	16530	16520.23	2.03	-17143	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2572	20.74	1.58	12	0.87	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
70	20240618	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	-230	5	-1.39	1962768450	118668	92.16	16660	16900	16250	21450	11580	16530	16540.00	2.03	-16590	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2549	20.55	1.56	12	0.76	793.00	10440.00	26950	20240312	-39.52	10150	20231101	60.59	26950	-39.52	20240312	13910	17.18	20240201	26950	-39.52	20240312	10150	60.59	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
71	20240618	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-80	5	-0.48	1463507290	88126	68.44	16660	16900	16410	21450	11580	16530	16606.99	2.03	-9945	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2572	20.74	1.58	12	0.56	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
72	20240618	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	10	2	0.06	981147860	58838	45.70	16660	16900	16500	21450	11580	16530	16675.43	2.03	-2421	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2586	20.86	1.58	12	0.38	793.00	10440.00	26950	20240312	-38.63	10150	20231101	62.96	26950	-38.63	20240312	13910	18.91	20240201	26950	-38.63	20240312	10150	62.96	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
73	20240618	090251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16790	260	2	1.57	203142830	12111	9.41	16660	16900	16660	21450	11580	16530	16773.60	2.03	1538	16883	16706	16513	16336	16143	16795	16425	78	4920	500	10240	10	1	15637042	2625	21.17	1.61	12	0.08	793.00	10440.00	26950	20240312	-37.70	10150	20231101	65.42	26950	-37.70	20240312	13910	20.70	20240201	26950	-37.70	20240312	10150	65.42	20231101	5.79	N	011500	500	78 억	317408	N	N	12	N	N
74	20240617	160247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16530	-20	5	-0.12	2090358850	126469	47.23	16500	16690	16320	21500	11590	16550	16528.61	2.07	-6338	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2585	20.84	1.58	12	0.81	793.00	10440.00	26950	20240312	-38.66	10150	20231101	62.86	26950	-38.66	20240312	13910	18.84	20240201	26950	-38.66	20240312	10150	62.86	20231101	5.59	N	011500	500	78 억	323804	N	N	12	N	N
75	20240617	150251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	0	3	0.00	1903198070	115132	42.99	16500	16690	16320	21500	11590	16550	16530.56	2.07	-8434	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2588	20.87	1.59	12	0.74	793.00	10440.00	26950	20240312	-38.59	10150	20231101	63.05	26950	-38.59	20240312	13910	18.98	20240201	26950	-38.59	20240312	10150	63.05	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
76	20240617	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	40	2	0.24	1683043440	101827	38.02	16500	16690	16320	21500	11590	16550	16528.45	2.07	-6520	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2594	20.92	1.59	12	0.65	793.00	10440.00	26950	20240312	-38.44	10150	20231101	63.45	26950	-38.44	20240312	13910	19.27	20240201	26950	-38.44	20240312	10150	63.45	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
77	20240617	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	50	2	0.30	1544296800	93466	34.90	16500	16690	16320	21500	11590	16550	16522.53	2.07	-3391	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2596	20.93	1.59	12	0.60	793.00	10440.00	26950	20240312	-38.40	10150	20231101	63.55	26950	-38.40	20240312	13910	19.34	20240201	26950	-38.40	20240312	10150	63.55	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
78	20240617	120247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	-40	5	-0.24	1350242000	81721	30.52	16500	16690	16320	21500	11590	16550	16522.56	2.07	104	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2582	20.82	1.58	12	0.52	793.00	10440.00	26950	20240312	-38.74	10150	20231101	62.66	26950	-38.74	20240312	13910	18.69	20240201	26950	-38.74	20240312	10150	62.66	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
79	20240617	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	60	2	0.36	1123396410	68012	25.40	16500	16690	16320	21500	11590	16550	16517.59	2.07	6025	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2597	20.95	1.59	12	0.43	793.00	10440.00	26950	20240312	-38.37	10150	20231101	63.65	26950	-38.37	20240312	13910	19.41	20240201	26950	-38.37	20240312	10150	63.65	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
80	20240617	100248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	60	2	0.36	897518260	54431	20.33	16500	16690	16320	21500	11590	16550	16489.03	2.07	6596	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2597	20.95	1.59	12	0.35	793.00	10440.00	26950	20240312	-38.37	10150	20231101	63.65	26950	-38.37	20240312	13910	19.41	20240201	26950	-38.37	20240312	10150	63.65	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
81	20240617	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16320	-230	5	-1.39	180122110	10941	4.09	16500	16530	16320	21500	11590	16550	16462.53	2.07	415	17223	16886	16713	16376	16203	16800	16290	78	4950	500	10260	10	1	15637042	2552	20.58	1.56	12	0.07	793.00	10440.00	26950	20240312	-39.44	10150	20231101	60.79	26950	-39.44	20240312	13910	17.33	20240201	26950	-39.44	20240312	10150	60.79	20231101	5.59	N	011500	500	78 억	323804	N	N	11	N	N
82	20240614	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	-610	5	-3.55	4423850040	264455	101.99	17010	17050	16540	22300	12020	17160	16728.22	2.10	-1615	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2588	20.87	1.59	12	1.69	793.00	10440.00	26950	20240312	-38.59	10150	20231101	63.05	26950	-38.59	20240312	13910	18.98	20240201	26950	-38.59	20240312	10150	63.05	20231101	5.67	N	011500	500	78 억	328091	N	N	11	N	N
83	20240614	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	-560	5	-3.26	3861344020	230495	88.89	17010	17050	16600	22300	12020	17160	16751.77	2.10	-3005	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2596	20.93	1.59	12	1.47	793.00	10440.00	26950	20240312	-38.40	10150	20231101	63.55	26950	-38.40	20240312	13910	19.34	20240201	26950	-38.40	20240312	10150	63.55	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
84	20240614	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	-520	5	-3.03	3523853890	210198	81.06	17010	17050	16600	22300	12020	17160	16763.79	2.10	1648	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2602	20.98	1.59	12	1.34	793.00	10440.00	26950	20240312	-38.26	10150	20231101	63.94	26950	-38.26	20240312	13910	19.63	20240201	26950	-38.26	20240312	10150	63.94	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
85	20240614	130229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-490	5	-2.86	3301867970	196863	75.92	17010	17050	16600	22300	12020	17160	16771.72	2.10	1795	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2607	21.02	1.60	12	1.26	793.00	10440.00	26950	20240312	-38.14	10150	20231101	64.24	26950	-38.14	20240312	13910	19.84	20240201	26950	-38.14	20240312	10150	64.24	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
86	20240614	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-440	5	-2.56	3089324700	184127	71.01	17010	17050	16600	22300	12020	17160	16777.50	2.10	2899	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2615	21.08	1.60	12	1.18	793.00	10440.00	26950	20240312	-37.96	10150	20231101	64.73	26950	-37.96	20240312	13910	20.20	20240201	26950	-37.96	20240312	10150	64.73	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
87	20240614	110243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-500	5	-2.91	2817026840	167782	64.70	17010	17050	16600	22300	12020	17160	16789.03	2.10	74	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2605	21.01	1.60	12	1.07	793.00	10440.00	26950	20240312	-38.18	10150	20231101	64.14	26950	-38.18	20240312	13910	19.77	20240201	26950	-38.18	20240312	10150	64.14	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
88	20240614	100244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16770	-390	5	-2.27	2029208430	120543	46.49	17010	17050	16700	22300	12020	17160	16832.94	2.10	8026	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2622	21.15	1.61	12	0.77	793.00	10440.00	26950	20240312	-37.77	10150	20231101	65.22	26950	-37.77	20240312	13910	20.56	20240201	26950	-37.77	20240312	10150	65.22	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
89	20240614	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17010	-150	5	-0.87	317084990	18639	7.19	17010	17050	16980	22300	12020	17160	17009.06	2.10	-1579	17586	17372	17186	16972	16786	17280	16880	78	5140	500	10630	10	1	15637042	2660	21.45	1.63	12	0.12	793.00	10440.00	26950	20240312	-36.88	10150	20231101	67.59	26950	-36.88	20240312	13910	22.29	20240201	26950	-36.88	20240312	10150	67.59	20231101	5.67	N	011500	500	78 억	328091	N	N	22	N	N
90	20240613	160242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17160	30	2	0.18	4301870660	250529	55.25	17200	17400	17000	22250	12000	17130	17171.21	2.05	5808	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2683	21.64	1.64	12	1.60	793.00	10440.00	26950	20240312	-36.33	10150	20231101	69.06	26950	-36.33	20240312	13910	23.36	20240201	26950	-36.33	20240312	10150	69.06	20231101	5.30	N	011500	500	78 억	319978	N	N	22	N	N
91	20240613	150246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17140	10	2	0.06	3981227550	231815	51.13	17200	17400	17000	22250	12000	17130	17174.18	2.05	5606	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2680	21.61	1.64	12	1.48	793.00	10440.00	26950	20240312	-36.40	10150	20231101	68.87	26950	-36.40	20240312	13910	23.22	20240201	26950	-36.40	20240312	10150	68.87	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
92	20240613	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17160	30	2	0.18	3589771290	208987	46.09	17200	17400	17000	22250	12000	17130	17177.03	2.05	4846	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2683	21.64	1.64	12	1.34	793.00	10440.00	26950	20240312	-36.33	10150	20231101	69.06	26950	-36.33	20240312	13910	23.36	20240201	26950	-36.33	20240312	10150	69.06	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
93	20240613	130244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	110	2	0.64	3178661250	185032	40.81	17200	17400	17000	22250	12000	17130	17179.01	2.05	7073	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2696	21.74	1.65	12	1.18	793.00	10440.00	26950	20240312	-36.03	10150	20231101	69.85	26950	-36.03	20240312	13910	23.94	20240201	26950	-36.03	20240312	10150	69.85	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
94	20240613	120243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	120	2	0.70	2332112720	135921	29.98	17200	17320	17000	22250	12000	17130	17157.87	2.05	-4405	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2697	21.75	1.65	12	0.87	793.00	10440.00	26950	20240312	-35.99	10150	20231101	69.95	26950	-35.99	20240312	13910	24.01	20240201	26950	-35.99	20240312	10150	69.95	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
95	20240613	110241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17100	-30	5	-0.18	1902443690	110975	24.47	17200	17320	17000	22250	12000	17130	17143.00	2.05	-4618	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2674	21.56	1.64	12	0.71	793.00	10440.00	26950	20240312	-36.55	10150	20231101	68.47	26950	-36.55	20240312	13910	22.93	20240201	26950	-36.55	20240312	10150	68.47	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
96	20240613	100242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17210	80	2	0.47	1462955660	85338	18.82	17200	17320	17000	22250	12000	17130	17143.09	2.05	-4103	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2691	21.70	1.65	12	0.55	793.00	10440.00	26950	20240312	-36.14	10150	20231101	69.56	26950	-36.14	20240312	13910	23.72	20240201	26950	-36.14	20240312	10150	69.56	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
97	20240613	090246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17180	50	2	0.29	206841980	12013	2.65	17200	17300	17170	22250	12000	17130	17218.85	2.05	-2566	17956	17542	17316	16902	16676	17430	16790	78	5120	500	10620	10	1	15637042	2686	21.66	1.65	12	0.08	793.00	10440.00	26950	20240312	-36.25	10150	20231101	69.26	26950	-36.25	20240312	13910	23.51	20240201	26950	-36.25	20240312	10150	69.26	20231101	5.30	N	011500	500	78 억	319978	N	N	4	N	N
98	20240612	160239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	-320	5	-1.83	7771008200	448468	8.94	17590	17730	17090	22650	12220	17450	17326.59	1.93	17516	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2679	21.60	1.64	12	2.87	793.00	10440.00	26950	20240312	-36.44	10150	20231101	68.77	26950	-36.44	20240312	13910	23.15	20240201	26950	-36.44	20240312	10150	68.77	20231101	5.22	N	011500	500	78 억	301617	N	N	4	N	N
99	20240612	150246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17120	-330	5	-1.89	7245829540	417793	8.33	17590	17730	17090	22650	12220	17450	17341.60	1.93	6119	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2677	21.59	1.64	12	2.67	793.00	10440.00	26950	20240312	-36.47	10150	20231101	68.67	26950	-36.47	20240312	13910	23.08	20240201	26950	-36.47	20240312	10150	68.67	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
100	20240612	140241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	-280	5	-1.60	6618865080	381165	7.60	17590	17730	17100	22650	12220	17450	17363.51	1.93	9670	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2685	21.65	1.64	12	2.44	793.00	10440.00	26950	20240312	-36.29	10150	20231101	69.16	26950	-36.29	20240312	13910	23.44	20240201	26950	-36.29	20240312	10150	69.16	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
101	20240612	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	-280	5	-1.60	6319972670	363768	7.25	17590	17730	17100	22650	12220	17450	17372.40	1.93	10387	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2685	21.65	1.64	12	2.33	793.00	10440.00	26950	20240312	-36.29	10150	20231101	69.16	26950	-36.29	20240312	13910	23.44	20240201	26950	-36.29	20240312	10150	69.16	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
102	20240612	120240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	-320	5	-1.83	5722530840	328874	6.56	17590	17730	17120	22650	12220	17450	17399.48	1.93	1171	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2679	21.60	1.64	12	2.10	793.00	10440.00	26950	20240312	-36.44	10150	20231101	68.77	26950	-36.44	20240312	13910	23.15	20240201	26950	-36.44	20240312	10150	68.77	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
103	20240612	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	-140	5	-0.80	4591989130	263202	5.25	17590	17730	17290	22650	12220	17450	17446.56	1.93	-3868	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2707	21.83	1.66	12	1.68	793.00	10440.00	26950	20240312	-35.77	10150	20231101	70.54	26950	-35.77	20240312	13910	24.44	20240201	26950	-35.77	20240312	10150	70.54	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
104	20240612	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17400	-50	5	-0.29	3725333460	213228	4.25	17590	17730	17310	22650	12220	17450	17471.72	1.93	-1890	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2721	21.94	1.67	12	1.36	793.00	10440.00	26950	20240312	-35.44	10150	20231101	71.43	26950	-35.44	20240312	13910	25.09	20240201	26950	-35.44	20240312	10150	71.43	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
105	20240612	090241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17420	-30	5	-0.17	936832040	53452	1.07	17590	17650	17320	22650	12220	17450	17535.94	1.93	-22575	20630	19040	17810	16220	14990	19835	17015	78	5200	500	10810	10	1	15637042	2724	21.97	1.67	12	0.34	793.00	10440.00	26950	20240312	-35.36	10150	20231101	71.63	26950	-35.36	20240312	13910	25.23	20240201	26950	-35.36	20240312	10150	71.63	20231101	5.22	N	011500	500	78 억	301617	N	N	8	N	N
106	20240610	160239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	70	2	0.42	3950127450	237007	145.76	16590	16900	16320	21450	11550	16500	16667.55	2.82	-34386	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2591	20.90	1.59	12	1.52	793.00	10440.00	26950	20240312	-38.52	10150	20231101	63.25	26950	-38.52	20240312	13910	19.12	20240201	26950	-38.52	20240312	10150	63.25	20231101	5.27	N	011500	500	78 억	440879	N	N	21	N	N
107	20240610	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	210	2	1.27	3709108630	222510	136.84	16590	16900	16320	21450	11550	16500	16670.13	2.82	-31804	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2613	21.07	1.60	12	1.42	793.00	10440.00	26950	20240312	-38.00	10150	20231101	64.63	26950	-38.00	20240312	13910	20.13	20240201	26950	-38.00	20240312	10150	64.63	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
108	20240610	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	230	2	1.39	3436334420	206170	126.79	16590	16900	16320	21450	11550	16500	16668.26	2.82	-29124	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2616	21.10	1.60	12	1.32	793.00	10440.00	26950	20240312	-37.92	10150	20231101	64.83	26950	-37.92	20240312	13910	20.27	20240201	26950	-37.92	20240312	10150	64.83	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
109	20240610	130240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	320	2	1.94	3158113000	189608	116.61	16590	16900	16320	21450	11550	16500	16656.80	2.82	-25816	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2630	21.21	1.61	12	1.21	793.00	10440.00	26950	20240312	-37.59	10150	20231101	65.71	26950	-37.59	20240312	13910	20.92	20240201	26950	-37.59	20240312	10150	65.71	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
110	20240610	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	250	2	1.52	2502470180	150632	92.64	16590	16880	16320	21450	11550	16500	16613.86	2.82	-21063	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2619	21.12	1.60	12	0.96	793.00	10440.00	26950	20240312	-37.85	10150	20231101	65.02	26950	-37.85	20240312	13910	20.42	20240201	26950	-37.85	20240312	10150	65.02	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
111	20240610	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	230	2	1.39	2083801300	125588	77.24	16590	16880	16320	21450	11550	16500	16593.06	2.82	-14198	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2616	21.10	1.60	12	0.80	793.00	10440.00	26950	20240312	-37.92	10150	20231101	64.83	26950	-37.92	20240312	13910	20.27	20240201	26950	-37.92	20240312	10150	64.83	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
112	20240610	100240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16520	20	2	0.12	1687563680	101688	62.54	16590	16880	16320	21450	11550	16500	16596.41	2.82	-17676	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2583	20.83	1.58	12	0.65	793.00	10440.00	26950	20240312	-38.70	10150	20231101	62.76	26950	-38.70	20240312	13910	18.76	20240201	26950	-38.70	20240312	10150	62.76	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
113	20240610	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-50	5	-0.30	203374300	12313	7.57	16590	16590	16430	21450	11550	16500	16518.46	2.82	-8668	16820	16660	16360	16200	15900	16740	16280	78	4950	500	10230	10	1	15637042	2572	20.74	1.58	12	0.08	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.27	N	011500	500	78 억	440879	N	N	4	N	N
114	20240607	160246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	300	2	1.85	2624194290	160873	59.55	16270	16520	16060	21050	11340	16200	16310.83	2.87	-11734	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2580	20.81	1.58	12	1.03	793.00	10440.00	26950	20240312	-38.78	10150	20231101	62.56	26950	-38.78	20240312	13910	18.62	20240201	26950	-38.78	20240312	10150	62.56	20231101	5.23	N	011500	500	78 억	448536	N	N	4	N	N
115	20240607	150248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	210	2	1.30	2334394920	143284	53.04	16270	16500	16060	21050	11340	16200	16292.08	2.87	-10002	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2566	20.69	1.57	12	0.92	793.00	10440.00	26950	20240312	-39.11	10150	20231101	61.67	26950	-39.11	20240312	13910	17.97	20240201	26950	-39.11	20240312	10150	61.67	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
116	20240607	140246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	290	2	1.79	1969898740	121059	44.82	16270	16500	16060	21050	11340	16200	16272.22	2.87	-7099	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2579	20.79	1.58	12	0.77	793.00	10440.00	26950	20240312	-38.81	10150	20231101	62.46	26950	-38.81	20240312	13910	18.55	20240201	26950	-38.81	20240312	10150	62.46	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
117	20240607	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	190	2	1.17	1650792100	101580	37.60	16270	16450	16060	21050	11340	16200	16251.15	2.87	-5383	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2563	20.67	1.57	12	0.65	793.00	10440.00	26950	20240312	-39.18	10150	20231101	61.48	26950	-39.18	20240312	13910	17.83	20240201	26950	-39.18	20240312	10150	61.48	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
118	20240607	120247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16340	140	2	0.86	1416156770	87227	32.29	16270	16450	16060	21050	11340	16200	16235.30	2.87	2022	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2555	20.61	1.57	12	0.56	793.00	10440.00	26950	20240312	-39.37	10150	20231101	60.99	26950	-39.37	20240312	13910	17.47	20240201	26950	-39.37	20240312	10150	60.99	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
119	20240607	110246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16240	40	2	0.25	998200700	61640	22.82	16270	16330	16060	21050	11340	16200	16194.04	2.87	2531	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2539	20.48	1.56	12	0.39	793.00	10440.00	26950	20240312	-39.74	10150	20231101	60.00	26950	-39.74	20240312	13910	16.75	20240201	26950	-39.74	20240312	10150	60.00	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
120	20240607	100245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16170	-30	5	-0.19	785105160	48491	17.95	16270	16330	16060	21050	11340	16200	16190.74	2.87	2093	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2529	20.39	1.55	12	0.31	793.00	10440.00	26950	20240312	-40.00	10150	20231101	59.31	26950	-40.00	20240312	13910	16.25	20240201	26950	-40.00	20240312	10150	59.31	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
121	20240607	090243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16290	90	2	0.56	86671060	5324	1.97	16270	16330	16230	21050	11340	16200	16279.31	2.87	-2522	16993	16596	16223	15826	15453	16795	16025	78	4850	500	10040	10	1	15637042	2547	20.54	1.56	12	0.03	793.00	10440.00	26950	20240312	-39.55	10150	20231101	60.49	26950	-39.55	20240312	13910	17.11	20240201	26950	-39.55	20240312	10150	60.49	20231101	5.23	N	011500	500	78 억	448536	N	N	3	N	N
122	20240605	160244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	350	2	2.21	4385536640	268477	254.42	15870	16620	15850	20600	11100	15850	16335.01	2.88	-993	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2533	20.43	1.55	12	1.72	793.00	10440.00	26950	20240312	-39.89	10150	20231101	59.61	26950	-39.89	20240312	13910	16.46	20240201	26950	-39.89	20240312	10150	59.61	20231101	5.21	N	011500	500	78 억	449919	N	N	3	N	N
123	20240605	150244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	400	2	2.52	4245290060	259832	246.22	15870	16620	15850	20600	11100	15850	16338.61	2.88	399	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2541	20.49	1.56	12	1.66	793.00	10440.00	26950	20240312	-39.70	10150	20231101	60.10	26950	-39.70	20240312	13910	16.82	20240201	26950	-39.70	20240312	10150	60.10	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
124	20240605	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16210	360	2	2.27	4053149990	247981	234.99	15870	16620	15850	20600	11100	15850	16344.62	2.88	-1290	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2535	20.44	1.55	12	1.59	793.00	10440.00	26950	20240312	-39.85	10150	20231101	59.70	26950	-39.85	20240312	13910	16.53	20240201	26950	-39.85	20240312	10150	59.70	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
125	20240605	130245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16260	410	2	2.59	3847558860	235322	223.00	15870	16620	15850	20600	11100	15850	16350.21	2.88	984	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2543	20.50	1.56	12	1.50	793.00	10440.00	26950	20240312	-39.67	10150	20231101	60.20	26950	-39.67	20240312	13910	16.89	20240201	26950	-39.67	20240312	10150	60.20	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
126	20240605	120244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16360	510	2	3.22	3456237700	211287	200.22	15870	16620	15850	20600	11100	15850	16358.05	2.88	5914	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2558	20.63	1.57	12	1.35	793.00	10440.00	26950	20240312	-39.29	10150	20231101	61.18	26950	-39.29	20240312	13910	17.61	20240201	26950	-39.29	20240312	10150	61.18	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
127	20240605	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16420	570	2	3.60	3133344720	191601	181.57	15870	16620	15850	20600	11100	15850	16353.51	2.88	6877	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2568	20.71	1.57	12	1.23	793.00	10440.00	26950	20240312	-39.07	10150	20231101	61.77	26950	-39.07	20240312	13910	18.04	20240201	26950	-39.07	20240312	10150	61.77	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
128	20240605	100245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	690	2	4.35	2212254180	135567	128.47	15870	16620	15850	20600	11100	15850	16318.56	2.88	16731	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2586	20.86	1.58	12	0.87	793.00	10440.00	26950	20240312	-38.63	10150	20231101	62.96	26950	-38.63	20240312	13910	18.91	20240201	26950	-38.63	20240312	10150	62.96	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
129	20240605	090243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	140	2	0.88	27443950	1724	1.63	15870	16010	15870	20600	11100	15850	15919.17	2.88	133	16403	16126	15963	15686	15523	16045	15605	78	4750	500	9820	10	1	15637042	2500	20.16	1.53	12	0.01	793.00	10440.00	26950	20240312	-40.67	10150	20231101	57.54	26950	-40.67	20240312	13910	14.95	20240201	26950	-40.67	20240312	10150	57.54	20231101	5.21	N	011500	500	78 억	449919	N	N	0	N	N
130	20240604	160241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	-110	5	-0.69	1680351970	104972	69.52	15960	16240	15800	20700	11180	15960	16008.39	2.94	-9613	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2478	19.99	1.52	12	0.67	793.00	10440.00	26950	20240312	-41.19	10150	20231101	56.16	26950	-41.19	20240312	13910	13.95	20240201	26950	-41.19	20240312	10150	56.16	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
131	20240604	150243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	-110	5	-0.69	1539578760	96094	63.64	15960	16240	15800	20700	11180	15960	16021.59	2.94	-10661	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2478	19.99	1.52	12	0.61	793.00	10440.00	26950	20240312	-41.19	10150	20231101	56.16	26950	-41.19	20240312	13910	13.95	20240201	26950	-41.19	20240312	10150	56.16	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
132	20240604	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	100	2	0.63	1220816780	76091	50.39	15960	16240	15800	20700	11180	15960	16044.17	2.94	-5132	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2511	20.25	1.54	12	0.49	793.00	10440.00	26950	20240312	-40.41	10150	20231101	58.23	26950	-40.41	20240312	13910	15.46	20240201	26950	-40.41	20240312	10150	58.23	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
133	20240604	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16080	120	2	0.75	1084612610	67620	44.78	15960	16240	15800	20700	11180	15960	16039.82	2.94	-1902	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2514	20.28	1.54	12	0.43	793.00	10440.00	26950	20240312	-40.33	10150	20231101	58.42	26950	-40.33	20240312	13910	15.60	20240201	26950	-40.33	20240312	10150	58.42	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
134	20240604	120241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16040	80	2	0.50	1030398110	64235	42.54	15960	16240	15800	20700	11180	15960	16041.07	2.94	-2395	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2508	20.23	1.54	12	0.41	793.00	10440.00	26950	20240312	-40.48	10150	20231101	58.03	26950	-40.48	20240312	13910	15.31	20240201	26950	-40.48	20240312	10150	58.03	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
135	20240604	110241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	100	2	0.63	897050880	55909	37.03	15960	16240	15800	20700	11180	15960	16044.84	2.94	-2118	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2511	20.25	1.54	12	0.36	793.00	10440.00	26950	20240312	-40.41	10150	20231101	58.23	26950	-40.41	20240312	13910	15.46	20240201	26950	-40.41	20240312	10150	58.23	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
136	20240604	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16180	220	2	1.38	631548370	39492	26.15	15960	16180	15800	20700	11180	15960	15991.81	2.94	3502	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2530	20.40	1.55	12	0.25	793.00	10440.00	26950	20240312	-39.96	10150	20231101	59.41	26950	-39.96	20240312	13910	16.32	20240201	26950	-39.96	20240312	10150	59.41	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
137	20240604	090244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15860	-100	5	-0.63	54375830	3408	2.26	15960	16120	15860	20700	11180	15960	15955.35	2.94	-1158	16333	16146	15963	15776	15593	16240	15870	78	4740	500	9890	10	1	15637042	2480	20.00	1.52	12	0.02	793.00	10440.00	26950	20240312	-41.15	10150	20231101	56.26	26950	-41.15	20240312	13910	14.02	20240201	26950	-41.15	20240312	10150	56.26	20231101	5.26	N	011500	500	78 억	459187	N	N	0	N	N
138	20240603	160240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15960	250	2	1.59	2402973050	150011	130.23	15900	16150	15780	20400	11000	15710	16018.67	2.89	8724	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2496	20.13	1.53	12	0.96	793.00	10440.00	26950	20240312	-40.78	10150	20231101	57.24	26950	-40.78	20240312	13910	14.74	20240201	26950	-40.78	20240312	10150	57.24	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
139	20240603	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15930	220	2	1.40	2247452530	140235	121.74	15900	16150	15780	20400	11000	15710	16026.33	2.89	5084	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2491	20.09	1.53	12	0.90	793.00	10440.00	26950	20240312	-40.89	10150	20231101	56.95	26950	-40.89	20240312	13910	14.52	20240201	26950	-40.89	20240312	10150	56.95	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
140	20240603	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	350	2	2.23	2048984570	127831	110.97	15900	16150	15780	20400	11000	15710	16028.86	2.89	4617	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2511	20.25	1.54	12	0.82	793.00	10440.00	26950	20240312	-40.41	10150	20231101	58.23	26950	-40.41	20240312	13910	15.46	20240201	26950	-40.41	20240312	10150	58.23	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
141	20240603	130240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	290	2	1.85	1916833610	119575	103.80	15900	16150	15780	20400	11000	15710	16030.39	2.89	5503	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2502	20.18	1.53	12	0.76	793.00	10440.00	26950	20240312	-40.63	10150	20231101	57.64	26950	-40.63	20240312	13910	15.03	20240201	26950	-40.63	20240312	10150	57.64	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
142	20240603	120240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	290	2	1.85	1675955810	104456	90.68	15900	16150	15780	20400	11000	15710	16044.61	2.89	9679	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2502	20.18	1.53	12	0.67	793.00	10440.00	26950	20240312	-40.63	10150	20231101	57.64	26950	-40.63	20240312	13910	15.03	20240201	26950	-40.63	20240312	10150	57.64	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
143	20240603	110239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	290	2	1.85	1490061800	92838	80.59	15900	16150	15780	20400	11000	15710	16050.13	2.89	10149	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2502	20.18	1.53	12	0.59	793.00	10440.00	26950	20240312	-40.63	10150	20231101	57.64	26950	-40.63	20240312	13910	15.03	20240201	26950	-40.63	20240312	10150	57.64	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
144	20240603	100238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16120	410	2	2.61	1075452650	67056	58.21	15900	16150	15780	20400	11000	15710	16038.13	2.89	7113	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2521	20.33	1.54	12	0.43	793.00	10440.00	26950	20240312	-40.19	10150	20231101	58.82	26950	-40.19	20240312	13910	15.89	20240201	26950	-40.19	20240312	10150	58.82	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N
145	20240603	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15820	110	2	0.70	61267960	3863	3.35	15900	15900	15800	20400	11000	15710	15860.20	2.89	-900	16156	15932	15716	15492	15276	16045	15605	78	4690	500	9740	10	1	15637042	2474	19.95	1.52	12	0.02	793.00	10440.00	26950	20240312	-41.30	10150	20231101	55.86	26950	-41.30	20240312	13910	13.73	20240201	26950	-41.30	20240312	10150	55.86	20231101	5.24	N	011500	500	78 억	451248	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History