KissMeData/001390/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160122	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4890	60	2	1.24	883686570	182133	74.84	4820	4890	4810	6270	3385	4830	4851.74	5.76	0	3457	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3348	3.52	0.36	12	0.27	1388.00	13489.00	10560	20230706	-53.69	4810	20240628	1.66	6890	-29.03	20240102	4810	1.66	20240628	52800	-90.74	20230706	4810	1.66	20240628	3.84	N	001390	1000	711 억	3946345	N	N	1150	N	N
3	20240628	150121	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4855	25	2	0.52	766438910	158105	64.97	4820	4880	4810	6270	3385	4830	4847.66	5.76	0	1698	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3324	3.50	0.36	12	0.23	1388.00	13489.00	10560	20230706	-54.02	4810	20240628	0.94	6890	-29.54	20240102	4810	0.94	20240628	52800	-90.80	20230706	4810	0.94	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
4	20240628	140120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4860	30	2	0.62	650475345	134171	55.13	4820	4880	4810	6270	3385	4830	4848.11	5.76	0	-1921	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3328	3.50	0.36	12	0.20	1388.00	13489.00	10560	20230706	-53.98	4810	20240628	1.04	6890	-29.46	20240102	4810	1.04	20240628	52800	-90.80	20230706	4810	1.04	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
5	20240628	130120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4860	30	2	0.62	615855395	127052	52.21	4820	4880	4810	6270	3385	4830	4847.27	5.76	0	-1442	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3328	3.50	0.36	12	0.19	1388.00	13489.00	10560	20230706	-53.98	4810	20240628	1.04	6890	-29.46	20240102	4810	1.04	20240628	52800	-90.80	20230706	4810	1.04	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
6	20240628	120120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4870	40	2	0.83	563325120	116235	47.76	4820	4880	4810	6270	3385	4830	4846.43	5.76	0	-3	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3334	3.51	0.36	12	0.17	1388.00	13489.00	10560	20230706	-53.88	4810	20240628	1.25	6890	-29.32	20240102	4810	1.25	20240628	52800	-90.78	20230706	4810	1.25	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
7	20240628	110120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4850	20	2	0.41	487825885	100725	41.39	4820	4875	4810	6270	3385	4830	4843.15	5.76	0	1004	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3321	3.49	0.36	12	0.15	1388.00	13489.00	10560	20230706	-54.07	4810	20240628	0.83	6890	-29.61	20240102	4810	0.83	20240628	52800	-90.81	20230706	4810	0.83	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
8	20240628	100120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4855	25	2	0.52	323522695	66931	27.50	4820	4855	4810	6270	3385	4830	4833.67	5.76	0	7866	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3324	3.50	0.36	12	0.10	1388.00	13489.00	10560	20230706	-54.02	4810	20240628	0.94	6890	-29.54	20240102	4810	0.94	20240628	52800	-90.80	20230706	4810	0.94	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
9	20240628	090119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4830	0	3	0.00	28642810	5943	2.44	4820	4830	4810	6270	3385	4830	4819.59	5.76	0	812	4986	4907	4866	4787	4746	4887	4767	711	1440	1000	3380	5	1	68469040	3307	3.48	0.36	12	0.01	1388.00	13489.00	10560	20230706	-54.26	4810	20240628	0.42	6890	-29.90	20240102	4810	0.42	20240628	52800	-90.85	20230706	4810	0.42	20240628	3.84	N	001390	1000	711 억	3946345	N	N	56	N	N
10	20240627	160119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4830	-85	5	-1.73	1171155870	241154	170.82	4900	4945	4825	6380	3445	4915	4856.70	5.80	0	-23739	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3307	3.48	0.36	12	0.35	1388.00	13489.00	10560	20230706	-54.26	4825	20240627	0.10	6890	-29.90	20240102	4825	0.10	20240627	52800	-90.85	20230706	4825	0.10	20240627	3.81	N	001390	1000	711 억	3970158	N	N	56	N	N
11	20240627	150120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4845	-70	5	-1.42	1096149605	225638	159.83	4900	4945	4825	6380	3445	4915	4858.00	5.80	0	-22964	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3317	3.49	0.36	12	0.33	1388.00	13489.00	10560	20230706	-54.12	4825	20240627	0.41	6890	-29.68	20240102	4825	0.41	20240627	52800	-90.82	20230706	4825	0.41	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
12	20240627	140119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4835	-80	5	-1.63	937443675	192882	136.63	4900	4945	4825	6380	3445	4915	4860.19	5.80	0	-21094	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3310	3.48	0.36	12	0.28	1388.00	13489.00	10560	20230706	-54.21	4825	20240627	0.21	6890	-29.83	20240102	4825	0.21	20240627	52800	-90.84	20230706	4825	0.21	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
13	20240627	130120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4840	-75	5	-1.53	815052465	167572	118.70	4900	4945	4825	6380	3445	4915	4863.89	5.80	0	-19974	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3314	3.49	0.36	12	0.24	1388.00	13489.00	10560	20230706	-54.17	4825	20240627	0.31	6890	-29.75	20240102	4825	0.31	20240627	52800	-90.83	20230706	4825	0.31	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
14	20240627	120119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4840	-75	5	-1.53	708150825	145473	103.05	4900	4945	4825	6380	3445	4915	4867.92	5.80	0	-17798	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3314	3.49	0.36	12	0.21	1388.00	13489.00	10560	20230706	-54.17	4825	20240627	0.31	6890	-29.75	20240102	4825	0.31	20240627	52800	-90.83	20230706	4825	0.31	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
15	20240627	110120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4860	-55	5	-1.12	539125350	110587	78.34	4900	4945	4845	6380	3445	4915	4875.12	5.80	0	-8795	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3328	3.50	0.36	12	0.16	1388.00	13489.00	10560	20230706	-53.98	4845	20240627	0.31	6890	-29.46	20240102	4845	0.31	20240627	52800	-90.80	20230706	4845	0.31	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
16	20240627	100119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4870	-45	5	-0.92	293423260	60051	42.54	4900	4945	4860	6380	3445	4915	4886.23	5.80	0	-4	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3334	3.51	0.36	12	0.09	1388.00	13489.00	10560	20230706	-53.88	4860	20240627	0.21	6890	-29.32	20240102	4860	0.21	20240627	52800	-90.78	20230706	4860	0.21	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
17	20240627	090119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4945	30	2	0.61	18704930	3815	2.70	4900	4945	4900	6380	3445	4915	4903.00	5.80	0	681	4995	4955	4935	4895	4875	4945	4885	711	1465	1000	3440	5	1	68469040	3386	3.56	0.37	12	0.01	1388.00	13489.00	10560	20230706	-53.17	4900	20240627	0.92	6890	-28.23	20240102	4900	0.92	20240627	52800	-90.63	20230706	4900	0.92	20240627	3.81	N	001390	1000	711 억	3970158	N	N	76	N	N
18	20240626	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4915	-20	5	-0.41	678190315	137314	35.67	4940	4975	4915	6410	3455	4935	4939.38	5.83	0	-21568	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3365	3.54	0.36	12	0.20	1388.00	13489.00	10560	20230706	-53.46	4905	20240625	0.20	6890	-28.66	20240102	4905	0.20	20240625	52800	-90.69	20230706	4905	0.20	20240625	3.83	N	001390	1000	711 억	3991794	N	N	76	N	N
19	20240626	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4920	-15	5	-0.30	624433330	126383	32.83	4940	4975	4915	6410	3455	4935	4940.80	5.83	0	-20444	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3369	3.54	0.36	12	0.18	1388.00	13489.00	10560	20230706	-53.41	4905	20240625	0.31	6890	-28.59	20240102	4905	0.31	20240625	52800	-90.68	20230706	4905	0.31	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
20	20240626	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4925	-10	5	-0.20	508244495	102793	26.71	4940	4975	4920	6410	3455	4935	4944.35	5.83	0	-18261	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3372	3.55	0.37	12	0.15	1388.00	13489.00	10560	20230706	-53.36	4905	20240625	0.41	6890	-28.52	20240102	4905	0.41	20240625	52800	-90.67	20230706	4905	0.41	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
21	20240626	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4935	0	3	0.00	441797755	89311	23.20	4940	4975	4925	6410	3455	4935	4946.73	5.83	0	-16556	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3379	3.56	0.37	12	0.13	1388.00	13489.00	10560	20230706	-53.27	4905	20240625	0.61	6890	-28.37	20240102	4905	0.61	20240625	52800	-90.65	20230706	4905	0.61	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
22	20240626	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4930	-5	5	-0.10	368296515	74409	19.33	4940	4975	4930	6410	3455	4935	4949.62	5.83	0	-14605	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3376	3.55	0.37	12	0.11	1388.00	13489.00	10560	20230706	-53.31	4905	20240625	0.51	6890	-28.45	20240102	4905	0.51	20240625	52800	-90.66	20230706	4905	0.51	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
23	20240626	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4945	10	2	0.20	301685850	60913	15.83	4940	4975	4935	6410	3455	4935	4952.73	5.83	0	-12642	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3386	3.56	0.37	12	0.09	1388.00	13489.00	10560	20230706	-53.17	4905	20240625	0.82	6890	-28.23	20240102	4905	0.82	20240625	52800	-90.63	20230706	4905	0.82	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
24	20240626	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4965	30	2	0.61	207909915	41971	10.90	4940	4975	4935	6410	3455	4935	4953.66	5.83	0	-9872	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3399	3.58	0.37	12	0.06	1388.00	13489.00	10560	20230706	-52.98	4905	20240625	1.22	6890	-27.94	20240102	4905	1.22	20240625	52800	-90.60	20230706	4905	1.22	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
25	20240626	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	5	2	0.10	12666335	2563	0.67	4940	4960	4940	6410	3455	4935	4942.00	5.83	0	372	5081	5007	4956	4882	4831	4982	4857	711	1475	1000	3450	5	1	68469040	3382	3.56	0.37	12	0.00	1388.00	13489.00	10560	20230706	-53.22	4905	20240625	0.71	6890	-28.30	20240102	4905	0.71	20240625	52800	-90.64	20230706	4905	0.71	20240625	3.83	N	001390	1000	711 억	3991794	N	N	704	N	N
26	20240625	160119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4935	-65	5	-1.30	1867777895	377475	85.93	5000	5030	4905	6500	3500	5000	4948.13	5.90	-59073	-44720	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3379	3.56	0.37	12	0.55	1388.00	13489.00	10560	20230706	-53.27	4905	20240625	0.61	6890	-28.37	20240102	4905	0.61	20240625	52800	-90.65	20230706	4905	0.61	20240625	3.85	N	001390	1000	711 억	4038120	N	N	704	N	N
27	20240625	150119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4945	-55	5	-1.10	1790621150	361846	82.38	5000	5030	4905	6500	3500	5000	4948.57	5.90	-59073	-43316	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3386	3.56	0.37	12	0.53	1388.00	13489.00	10560	20230706	-53.17	4905	20240625	0.82	6890	-28.23	20240102	4905	0.82	20240625	52800	-90.63	20230706	4905	0.82	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
28	20240625	140119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4935	-65	5	-1.30	1630087765	329344	74.98	5000	5030	4905	6500	3500	5000	4949.50	5.90	-59073	-40752	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3379	3.56	0.37	12	0.48	1388.00	13489.00	10560	20230706	-53.27	4905	20240625	0.61	6890	-28.37	20240102	4905	0.61	20240625	52800	-90.65	20230706	4905	0.61	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
29	20240625	130119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4915	-85	5	-1.70	1543405985	311748	70.97	5000	5030	4905	6500	3500	5000	4950.81	5.90	-59073	-39521	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3365	3.54	0.36	12	0.46	1388.00	13489.00	10560	20230706	-53.46	4905	20240625	0.20	6890	-28.66	20240102	4905	0.20	20240625	52800	-90.69	20230706	4905	0.20	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
30	20240625	120119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4940	-60	5	-1.20	1285261560	259341	59.04	5000	5030	4905	6500	3500	5000	4955.87	5.90	-59073	-36668	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3382	3.56	0.37	12	0.38	1388.00	13489.00	10560	20230706	-53.22	4905	20240625	0.71	6890	-28.30	20240102	4905	0.71	20240625	52800	-90.64	20230706	4905	0.71	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
31	20240625	110123	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4945	-55	5	-1.10	1146489155	231260	52.65	5000	5030	4905	6500	3500	5000	4957.58	5.90	-59073	-35040	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3386	3.56	0.37	12	0.34	1388.00	13489.00	10560	20230706	-53.17	4905	20240625	0.82	6890	-28.23	20240102	4905	0.82	20240625	52800	-90.63	20230706	4905	0.82	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
32	20240625	100119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	4970	-30	5	-0.60	594373840	119398	27.18	5000	5030	4950	6500	3500	5000	4978.09	5.90	-59073	-32272	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	5	1	68469040	3403	3.58	0.37	12	0.17	1388.00	13489.00	10560	20230706	-52.94	4950	20240625	0.40	6890	-27.87	20240102	4950	0.40	20240625	52800	-90.59	20230706	4950	0.40	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
33	20240625	090119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5030	30	2	0.60	39410020	7880	1.79	5000	5030	4995	6500	3500	5000	5001.27	5.90	-59073	-400	5213	5106	5053	4946	4893	5080	4920	711	1500	1000	3500	10	1	68469040	3444	3.62	0.37	12	0.01	1388.00	13489.00	10560	20230706	-52.37	4995	20240625	0.70	6890	-27.00	20240102	4995	0.70	20240625	52800	-90.47	20230706	4995	0.70	20240625	3.85	N	001390	1000	711 억	4038120	N	N	9	N	N
34	20240624	160119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5000	-150	5	-2.91	2175240480	432644	162.65	5110	5160	5000	6690	3610	5150	5027.80	6.18	0	-191277	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3423	3.60	0.37	12	0.63	1388.00	13489.00	10560	20230706	-52.65	5000	20240624	0.00	6890	-27.43	20240102	5000	0.00	20240624	52800	-90.53	20230706	5000	0.00	20240624	3.87	N	001390	1000	711 억	4229583	N	N	9	N	N
35	20240624	150119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5000	-150	5	-2.91	1881147900	373850	140.55	5110	5160	5000	6690	3610	5150	5031.83	6.18	0	-174052	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3423	3.60	0.37	12	0.55	1388.00	13489.00	10560	20230706	-52.65	5000	20240624	0.00	6890	-27.43	20240102	5000	0.00	20240624	52800	-90.53	20230706	5000	0.00	20240624	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
36	20240624	140119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5020	-130	5	-2.52	1704125180	338498	127.25	5110	5160	5000	6690	3610	5150	5034.37	6.18	0	-156659	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3437	3.62	0.37	12	0.49	1388.00	13489.00	10560	20230706	-52.46	5000	20240624	0.40	6890	-27.14	20240102	5000	0.40	20240624	52800	-90.49	20230706	5000	0.40	20240624	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
37	20240624	130119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5030	-120	5	-2.33	1522094570	302178	113.60	5110	5160	5000	6690	3610	5150	5037.08	6.18	0	-140681	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3444	3.62	0.37	12	0.44	1388.00	13489.00	10560	20230706	-52.37	5000	20240624	0.60	6890	-27.00	20240102	5000	0.60	20240624	52800	-90.47	20230706	5000	0.60	20240624	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
38	20240624	120119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5010	-140	5	-2.72	1332121040	264315	99.37	5110	5160	5000	6690	3610	5150	5039.90	6.18	0	-125926	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3430	3.61	0.37	12	0.39	1388.00	13489.00	10560	20230706	-52.56	5000	20240624	0.20	6890	-27.29	20240102	5000	0.20	20240624	52800	-90.51	20230706	5000	0.20	20240624	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
39	20240624	110120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5010	-140	5	-2.72	877740040	173595	65.26	5110	5160	5010	6690	3610	5150	5056.25	6.18	0	-101499	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3430	3.61	0.37	12	0.25	1388.00	13489.00	10560	20230706	-52.56	5010	20240624	0.00	6890	-27.29	20240102	5010	0.00	20240624	52800	-90.51	20230706	5010	0.00	20240624	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
40	20240624	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-80	5	-1.55	337122720	66372	24.95	5110	5160	5050	6690	3610	5150	5079.29	6.18	0	-32840	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3471	3.65	0.38	12	0.10	1388.00	13489.00	10560	20230706	-51.99	5010	20240529	1.20	6890	-26.42	20240102	5010	1.20	20240529	52800	-90.40	20230706	5010	1.20	20240529	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
41	20240624	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	14927000	2914	1.10	5110	5160	5110	6690	3610	5150	5122.51	6.18	0	-1552	5216	5182	5116	5082	5016	5200	5100	711	1540	1000	3600	10	1	68469040	3526	3.71	0.38	12	0.00	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.87	N	001390	1000	711 억	4229583	N	N	74	N	N
42	20240621	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	50	2	0.98	1342876930	263771	103.70	5100	5150	5050	6630	3570	5100	5090.93	6.16	0	16090	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3526	3.71	0.38	12	0.39	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.92	N	001390	1000	711 억	4214905	N	N	74	N	N
43	20240621	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	0	3	0.00	1091793570	214910	84.49	5100	5130	5050	6630	3570	5100	5080.24	6.16	0	2966	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3492	3.67	0.38	12	0.31	1388.00	13489.00	10560	20230706	-51.70	5010	20240529	1.80	6890	-25.98	20240102	5010	1.80	20240529	52800	-90.34	20230706	5010	1.80	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
44	20240621	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	960802920	189180	74.38	5100	5130	5050	6630	3570	5100	5078.78	6.16	0	2044	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3478	3.66	0.38	12	0.28	1388.00	13489.00	10560	20230706	-51.89	5010	20240529	1.40	6890	-26.27	20240102	5010	1.40	20240529	52800	-90.38	20230706	5010	1.40	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
45	20240621	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	0	3	0.00	862045900	169755	66.74	5100	5130	5050	6630	3570	5100	5078.18	6.16	0	4162	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3492	3.67	0.38	12	0.25	1388.00	13489.00	10560	20230706	-51.70	5010	20240529	1.80	6890	-25.98	20240102	5010	1.80	20240529	52800	-90.34	20230706	5010	1.80	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
46	20240621	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	764808950	150617	59.21	5100	5130	5050	6630	3570	5100	5077.84	6.16	0	6167	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3485	3.67	0.38	12	0.22	1388.00	13489.00	10560	20230706	-51.80	5010	20240529	1.60	6890	-26.12	20240102	5010	1.60	20240529	52800	-90.36	20230706	5010	1.60	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
47	20240621	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	467866110	92256	36.27	5100	5130	5050	6630	3570	5100	5071.39	6.16	0	-25892	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3471	3.65	0.38	12	0.13	1388.00	13489.00	10560	20230706	-51.99	5010	20240529	1.20	6890	-26.42	20240102	5010	1.20	20240529	52800	-90.40	20230706	5010	1.20	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
48	20240621	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	330980660	65267	25.66	5100	5130	5050	6630	3570	5100	5071.18	6.16	0	-26453	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3471	3.65	0.38	12	0.10	1388.00	13489.00	10560	20230706	-51.99	5010	20240529	1.20	6890	-26.42	20240102	5010	1.20	20240529	52800	-90.40	20230706	5010	1.20	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
49	20240621	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	30	2	0.59	10380940	2034	0.80	5100	5130	5100	6630	3570	5100	5103.71	6.16	0	-650	5193	5146	5123	5076	5053	5135	5065	711	1530	1000	3570	10	1	68469040	3512	3.70	0.38	12	0.00	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.92	N	001390	1000	711 억	4214905	N	N	276	N	N
50	20240620	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-20	5	-0.39	1267657100	247366	39.98	5140	5170	5100	6650	3590	5120	5124.68	6.15	0	3822	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3492	3.67	0.38	12	0.36	1388.00	13489.00	10560	20230706	-51.70	5010	20240529	1.80	6890	-25.98	20240102	5010	1.80	20240529	52800	-90.34	20230706	5010	1.80	20240529	3.89	N	001390	1000	711 억	4211046	N	N	276	N	N
51	20240620	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	0	3	0.00	1103788080	215270	34.80	5140	5170	5100	6650	3590	5120	5127.46	6.15	0	4024	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3506	3.69	0.38	12	0.31	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
52	20240620	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	20	2	0.39	860638640	167736	27.11	5140	5170	5100	6650	3590	5120	5130.92	6.15	0	-876	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3519	3.70	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
53	20240620	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	0	3	0.00	755275050	147170	23.79	5140	5170	5100	6650	3590	5120	5131.99	6.15	0	451	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3506	3.69	0.38	12	0.21	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
54	20240620	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	634441170	123600	19.98	5140	5170	5100	6650	3590	5120	5133.02	6.15	0	838	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3512	3.70	0.38	12	0.18	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
55	20240620	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	536869920	104574	16.90	5140	5170	5100	6650	3590	5120	5133.88	6.15	0	2507	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3512	3.70	0.38	12	0.15	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
56	20240620	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	389060090	75750	12.24	5140	5170	5100	6650	3590	5120	5136.12	6.15	0	2865	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3512	3.70	0.38	12	0.11	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
57	20240620	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	0	3	0.00	26217750	5108	0.83	5140	5140	5120	6650	3590	5120	5132.81	6.15	0	-2278	5333	5226	5173	5066	5013	5200	5040	711	1530	1000	3580	10	1	68469040	3506	3.69	0.38	12	0.01	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.89	N	001390	1000	711 억	4211046	N	N	266	N	N
58	20240619	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-160	5	-3.03	3149475080	608490	23.22	5280	5280	5120	6860	3700	5280	5174.79	6.15	0	-1195	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3506	3.69	0.38	12	0.89	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.89	N	001390	1000	711 억	4207945	N	N	266	N	N
59	20240619	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-130	5	-2.46	2888105490	557552	21.28	5280	5280	5130	6860	3700	5280	5178.75	6.15	0	-800	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3526	3.71	0.38	12	0.81	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
60	20240619	140121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-120	5	-2.27	2759205100	532513	20.32	5280	5280	5130	6860	3700	5280	5180.21	6.15	0	1815	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3533	3.72	0.38	12	0.78	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
61	20240619	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-130	5	-2.46	2558594570	493515	18.83	5280	5280	5130	6860	3700	5280	5183.11	6.15	0	2492	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3526	3.71	0.38	12	0.72	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
62	20240619	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-120	5	-2.27	2401346010	462966	17.67	5280	5280	5130	6860	3700	5280	5185.50	6.15	0	1940	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3533	3.72	0.38	12	0.68	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
63	20240619	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-130	5	-2.46	2069719820	398484	15.21	5280	5280	5140	6860	3700	5280	5192.50	6.15	0	7072	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3526	3.71	0.38	12	0.58	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
64	20240619	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-60	5	-1.14	1661538010	319591	12.20	5280	5280	5140	6860	3700	5280	5197.20	6.15	0	475	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3574	3.76	0.39	12	0.47	1388.00	13489.00	10560	20230706	-50.57	5010	20240529	4.19	6890	-24.24	20240102	5010	4.19	20240529	52800	-90.11	20230706	5010	4.19	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
65	20240619	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-50	5	-0.95	339993760	64465	2.46	5280	5280	5220	6860	3700	5280	5273.39	6.15	0	-18725	5733	5506	5273	5046	4813	5620	5160	711	1580	1000	3690	10	1	68469040	3581	3.77	0.39	12	0.09	1388.00	13489.00	10560	20230706	-50.47	5010	20240529	4.39	6890	-24.09	20240102	5010	4.39	20240529	52800	-90.09	20230706	5010	4.39	20240529	3.89	N	001390	1000	711 억	4207945	N	N	20	N	N
66	20240618	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	220	2	4.35	13104384180	2482720	853.67	5090	5500	5040	6570	3550	5060	5278.23	6.35	0	-143762	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3615	3.80	0.39	12	3.63	1388.00	13489.00	10560	20230706	-50.00	5010	20240529	5.39	6890	-23.37	20240102	5010	5.39	20240529	52800	-90.00	20230706	5010	5.39	20240529	3.85	N	001390	1000	711 억	4348666	N	N	20	N	N
67	20240618	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	150	2	2.96	12293603530	2328397	800.61	5090	5500	5040	6570	3550	5060	5279.86	6.35	0	-135305	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3567	3.75	0.39	12	3.40	1388.00	13489.00	10560	20230706	-50.66	5010	20240529	3.99	6890	-24.38	20240102	5010	3.99	20240529	52800	-90.13	20230706	5010	3.99	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
68	20240618	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	110	2	2.17	11763230750	2226031	765.41	5090	5500	5040	6570	3550	5060	5284.40	6.35	0	-137942	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3540	3.72	0.38	12	3.25	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
69	20240618	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	190	2	3.75	10118802760	1909739	656.66	5090	5500	5040	6570	3550	5060	5298.53	6.35	0	-131352	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3595	3.78	0.39	12	2.79	1388.00	13489.00	10560	20230706	-50.28	5010	20240529	4.79	6890	-23.80	20240102	5010	4.79	20240529	52800	-90.06	20230706	5010	4.79	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
70	20240618	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	180	2	3.56	7912938340	1488072	511.67	5090	5500	5040	6570	3550	5060	5317.58	6.35	0	-218872	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3588	3.78	0.39	12	2.17	1388.00	13489.00	10560	20230706	-50.38	5010	20240529	4.59	6890	-23.95	20240102	5010	4.59	20240529	52800	-90.08	20230706	5010	4.59	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
71	20240618	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	-10	5	-0.20	249665680	49372	16.98	5090	5100	5040	6570	3550	5060	5056.83	6.35	0	-9362	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3458	3.64	0.37	12	0.07	1388.00	13489.00	10560	20230706	-52.18	5010	20240529	0.80	6890	-26.71	20240102	5010	0.80	20240529	52800	-90.44	20230706	5010	0.80	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
72	20240618	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	0	3	0.00	178130260	35211	12.11	5090	5100	5040	6570	3550	5060	5058.94	6.35	0	-3737	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3465	3.65	0.38	12	0.05	1388.00	13489.00	10560	20230706	-52.08	5010	20240529	1.00	6890	-26.56	20240102	5010	1.00	20240529	52800	-90.42	20230706	5010	1.00	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
73	20240618	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	40	2	0.79	2962390	582	0.20	5090	5100	5090	6570	3550	5060	5090.02	6.35	0	-44	5220	5140	5100	5020	4980	5120	5000	711	1510	1000	3540	10	1	68469040	3492	3.67	0.38	12	0.00	1388.00	13489.00	10560	20230706	-51.70	5010	20240529	1.80	6890	-25.98	20240102	5010	1.80	20240529	52800	-90.34	20230706	5010	1.80	20240529	3.85	N	001390	1000	711 억	4348666	N	N	0	N	N
74	20240617	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-90	5	-1.75	1470623140	287773	78.16	5150	5180	5060	6690	3610	5150	5110.44	6.48	0	-100756	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3465	3.65	0.38	12	0.42	1388.00	13489.00	10560	20230706	-52.08	5010	20240529	1.00	6890	-26.56	20240102	5010	1.00	20240529	52800	-90.42	20230706	5010	1.00	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
75	20240617	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-70	5	-1.36	1309154720	255924	69.51	5150	5180	5060	6690	3610	5150	5115.40	6.48	0	-84863	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3478	3.66	0.38	12	0.37	1388.00	13489.00	10560	20230706	-51.89	5010	20240529	1.40	6890	-26.27	20240102	5010	1.40	20240529	52800	-90.38	20230706	5010	1.40	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
76	20240617	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-60	5	-1.17	1166806090	227859	61.88	5150	5180	5070	6690	3610	5150	5120.74	6.48	0	-78702	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3485	3.67	0.38	12	0.33	1388.00	13489.00	10560	20230706	-51.80	5010	20240529	1.60	6890	-26.12	20240102	5010	1.60	20240529	52800	-90.36	20230706	5010	1.60	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
77	20240617	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-50	5	-0.97	1053804320	205637	55.85	5150	5180	5080	6690	3610	5150	5124.59	6.48	0	-72768	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3492	3.67	0.38	12	0.30	1388.00	13489.00	10560	20230706	-51.70	5010	20240529	1.80	6890	-25.98	20240102	5010	1.80	20240529	52800	-90.34	20230706	5010	1.80	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
78	20240617	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	774955380	150873	40.98	5150	5180	5100	6690	3610	5150	5136.47	6.48	0	-57924	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3506	3.69	0.38	12	0.22	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
79	20240617	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	545530140	106031	28.80	5150	5180	5120	6690	3610	5150	5145.01	6.48	0	-29278	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3526	3.71	0.38	12	0.15	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
80	20240617	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	354109010	68790	18.68	5150	5180	5130	6690	3610	5150	5147.68	6.48	0	-10423	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3519	3.70	0.38	12	0.10	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
81	20240617	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	10	2	0.19	55501430	10772	2.93	5150	5180	5140	6690	3610	5150	5152.38	6.48	0	-671	5290	5220	5160	5090	5030	5190	5060	711	1540	1000	3600	10	1	68469040	3533	3.72	0.38	12	0.02	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.82	N	001390	1000	711 억	4438445	N	N	475	N	N
82	20240614	160114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	1890915160	367184	217.37	5160	5230	5100	6700	3620	5160	5149.78	6.55	0	-66069	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3526	3.71	0.38	12	0.54	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.83	N	001390	1000	711 억	4486216	N	N	475	N	N
83	20240614	150114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	0	3	0.00	1690083970	328239	194.32	5160	5230	5100	6700	3620	5160	5148.94	6.55	0	-55055	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3533	3.72	0.38	12	0.48	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
84	20240614	140114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	10	2	0.19	1528918750	297049	175.85	5160	5230	5100	6700	3620	5160	5147.03	6.55	0	-43134	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3540	3.72	0.38	12	0.43	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
85	20240614	130114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	1111093970	216275	128.03	5160	5200	5100	6700	3620	5160	5137.41	6.55	0	-61962	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3526	3.71	0.38	12	0.32	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
86	20240614	120114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-10	5	-0.19	957165610	186393	110.34	5160	5200	5100	6700	3620	5160	5135.20	6.55	0	-61037	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3526	3.71	0.38	12	0.27	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
87	20240614	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-30	5	-0.58	787122610	153269	90.74	5160	5200	5100	6700	3620	5160	5135.56	6.55	0	-61797	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3512	3.70	0.38	12	0.22	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
88	20240614	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-30	5	-0.58	531264390	103252	61.13	5160	5200	5110	6700	3620	5160	5145.32	6.55	0	-51664	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3512	3.70	0.38	12	0.15	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
89	20240614	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	10	2	0.19	48367360	9341	5.53	5160	5200	5160	6700	3620	5160	5177.96	6.55	0	3346	5220	5190	5170	5140	5120	5185	5135	711	1540	1000	3610	10	1	68469040	3540	3.72	0.38	12	0.01	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.83	N	001390	1000	711 억	4486216	N	N	208	N	N
90	20240613	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	10	2	0.19	858205670	165886	59.14	5160	5200	5150	6690	3610	5150	5173.52	6.56	0	-2756	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3533	3.72	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.81	N	001390	1000	711 억	4488612	N	N	208	N	N
91	20240613	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	10	2	0.19	788449770	152363	54.32	5160	5200	5150	6690	3610	5150	5174.81	6.56	0	-2839	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3533	3.72	0.38	12	0.22	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
92	20240613	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	705255420	136252	48.58	5160	5200	5150	6690	3610	5150	5176.11	6.56	0	-925	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3540	3.72	0.38	12	0.20	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
93	20240613	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	30	2	0.58	516791800	99820	35.59	5160	5200	5150	6690	3610	5150	5177.24	6.56	0	-4968	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3547	3.73	0.38	12	0.15	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
94	20240613	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	30	2	0.58	420843900	81308	28.99	5160	5200	5150	6690	3610	5150	5175.92	6.56	0	-5803	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3547	3.73	0.38	12	0.12	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
95	20240613	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	330123170	63825	22.75	5160	5200	5150	6690	3610	5150	5172.32	6.56	0	-2741	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3554	3.74	0.38	12	0.09	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
96	20240613	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	30	2	0.58	247351490	47863	17.06	5160	5200	5150	6690	3610	5150	5167.91	6.56	0	-1047	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3547	3.73	0.38	12	0.07	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
97	20240613	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	8688890	1682	0.60	5160	5190	5160	6690	3610	5150	5165.81	6.56	0	-198	5323	5236	5193	5106	5063	5215	5085	711	1540	1000	3600	10	1	68469040	3554	3.74	0.38	12	0.00	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.81	N	001390	1000	711 억	4488612	N	N	20	N	N
98	20240612	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-80	5	-1.53	1438908330	277590	95.79	5270	5280	5150	6790	3670	5230	5183.59	6.64	0	-57561	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3526	3.71	0.38	12	0.41	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.80	N	001390	1000	711 억	4546245	N	N	20	N	N
99	20240612	150121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-50	5	-0.96	1258557450	242635	83.73	5270	5280	5150	6790	3670	5230	5187.04	6.64	0	-66582	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3547	3.73	0.38	12	0.35	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
100	20240612	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-70	5	-1.34	1008193890	194223	67.02	5270	5280	5150	6790	3670	5230	5190.91	6.64	0	-41743	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3533	3.72	0.38	12	0.28	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
101	20240612	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-80	5	-1.53	854630610	164477	56.76	5270	5280	5150	6790	3670	5230	5196.05	6.64	0	-22140	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3526	3.71	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
102	20240612	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-40	5	-0.76	613241910	117748	40.63	5270	5280	5170	6790	3670	5230	5208.09	6.64	0	-9394	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3554	3.74	0.38	12	0.17	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
103	20240612	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-10	5	-0.19	432561470	82916	28.61	5270	5280	5200	6790	3670	5230	5216.86	6.64	0	6309	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3574	3.76	0.39	12	0.12	1388.00	13489.00	10560	20230706	-50.57	5010	20240529	4.19	6890	-24.24	20240102	5010	4.19	20240529	52800	-90.11	20230706	5010	4.19	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
104	20240612	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	0	3	0.00	238296130	45644	15.75	5270	5280	5200	6790	3670	5230	5220.75	6.64	0	859	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3581	3.77	0.39	12	0.07	1388.00	13489.00	10560	20230706	-50.47	5010	20240529	4.39	6890	-24.09	20240102	5010	4.39	20240529	52800	-90.09	20230706	5010	4.39	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
105	20240612	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	0	3	0.00	19363770	3695	1.28	5270	5280	5230	6790	3670	5230	5240.53	6.64	0	-2950	5356	5292	5236	5172	5116	5325	5205	711	1560	1000	3660	10	1	68469040	3581	3.77	0.39	12	0.01	1388.00	13489.00	10560	20230706	-50.47	5010	20240529	4.39	6890	-24.09	20240102	5010	4.39	20240529	52800	-90.09	20230706	5010	4.39	20240529	3.80	N	001390	1000	711 억	4546245	N	N	29	N	N
106	20240610	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	30	2	0.58	1028331340	199861	93.47	5170	5200	5100	6720	3620	5170	5145.23	6.72	0	-27097	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3560	3.75	0.39	12	0.29	1388.00	13489.00	10560	20230706	-50.76	5010	20240529	3.79	6890	-24.53	20240102	5010	3.79	20240529	52800	-90.15	20230706	5010	3.79	20240529	3.82	N	001390	1000	711 억	4599193	N	N	113	N	N
107	20240610	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	0	3	0.00	900620480	175211	81.94	5170	5200	5100	6720	3620	5170	5140.21	6.72	0	-23225	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3540	3.72	0.38	12	0.26	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
108	20240610	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-20	5	-0.39	762165850	148379	69.39	5170	5200	5100	6720	3620	5170	5136.62	6.72	0	-14816	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3526	3.71	0.38	12	0.22	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
109	20240610	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-20	5	-0.39	572438380	111335	52.07	5170	5200	5110	6720	3620	5170	5141.59	6.72	0	-21634	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3526	3.71	0.38	12	0.16	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
110	20240610	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-30	5	-0.58	498186940	96866	45.30	5170	5200	5110	6720	3620	5170	5143.05	6.72	0	-20016	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3519	3.70	0.38	12	0.14	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
111	20240610	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	0	3	0.00	404265710	78637	36.77	5170	5200	5110	6720	3620	5170	5140.91	6.72	0	-19345	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3540	3.72	0.38	12	0.11	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
112	20240610	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-40	5	-0.77	272573600	53079	24.82	5170	5200	5110	6720	3620	5170	5135.24	6.72	0	-10886	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3512	3.70	0.38	12	0.08	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
113	20240610	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	0	3	0.00	23221370	4483	2.10	5170	5200	5170	6720	3620	5170	5179.87	6.72	0	-445	5250	5210	5180	5140	5110	5230	5160	711	1550	1000	3610	10	1	68469040	3540	3.72	0.38	12	0.01	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.82	N	001390	1000	711 억	4599193	N	N	49	N	N
114	20240607	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-20	5	-0.39	1094865740	211348	85.68	5150	5220	5150	6740	3640	5190	5180.53	6.73	0	-9516	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3540	3.72	0.38	12	0.31	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.85	N	001390	1000	711 억	4608460	N	N	49	N	N
115	20240607	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	1019570470	196797	79.78	5150	5220	5150	6740	3640	5190	5180.82	6.73	0	-8590	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3547	3.73	0.38	12	0.29	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
116	20240607	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	10	2	0.19	838826300	161881	65.63	5150	5220	5150	6740	3640	5190	5181.75	6.73	0	-9310	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3560	3.75	0.39	12	0.24	1388.00	13489.00	10560	20230706	-50.76	5010	20240529	3.79	6890	-24.53	20240102	5010	3.79	20240529	52800	-90.15	20230706	5010	3.79	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
117	20240607	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	10	2	0.19	725349880	140023	56.77	5150	5220	5150	6740	3640	5190	5180.22	6.73	0	-6485	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3560	3.75	0.39	12	0.20	1388.00	13489.00	10560	20230706	-50.76	5010	20240529	3.79	6890	-24.53	20240102	5010	3.79	20240529	52800	-90.15	20230706	5010	3.79	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
118	20240607	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	10	2	0.19	627619090	121203	49.14	5150	5220	5150	6740	3640	5190	5178.25	6.73	0	-7174	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3560	3.75	0.39	12	0.18	1388.00	13489.00	10560	20230706	-50.76	5010	20240529	3.79	6890	-24.53	20240102	5010	3.79	20240529	52800	-90.15	20230706	5010	3.79	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
119	20240607	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-20	5	-0.39	513657670	99201	40.22	5150	5220	5150	6740	3640	5190	5177.95	6.73	0	-2803	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3540	3.72	0.38	12	0.14	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
120	20240607	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	0	3	0.00	324590300	62563	25.36	5150	5220	5150	6740	3640	5190	5188.22	6.73	0	11081	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3554	3.74	0.38	12	0.09	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
121	20240607	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	0	3	0.00	55873610	10788	4.37	5150	5190	5150	6740	3640	5190	5179.24	6.73	0	7141	5330	5260	5160	5090	4990	5295	5125	711	1550	1000	3630	10	1	68469040	3554	3.74	0.38	12	0.02	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.85	N	001390	1000	711 억	4608460	N	N	12	N	N
122	20240605	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	1253109060	243961	92.19	5150	5230	5060	6680	3600	5140	5136.05	6.72	0	6246	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3554	3.74	0.38	12	0.36	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.84	N	001390	1000	711 억	4603906	N	N	12	N	N
123	20240605	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	20	2	0.39	1153854350	224793	84.95	5150	5230	5060	6680	3600	5140	5132.96	6.72	0	-191	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3533	3.72	0.38	12	0.33	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
124	20240605	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	1061505010	206910	78.19	5150	5230	5060	6680	3600	5140	5130.27	6.72	0	-2763	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3554	3.74	0.38	12	0.30	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
125	20240605	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	948232930	185005	69.91	5150	5230	5060	6680	3600	5140	5125.44	6.72	0	-4307	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3554	3.74	0.38	12	0.27	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
126	20240605	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	0	3	0.00	840191760	164139	62.03	5150	5200	5060	6680	3600	5140	5118.78	6.72	0	-7831	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3519	3.70	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
127	20240605	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	10	2	0.19	704422050	137806	52.08	5150	5180	5060	6680	3600	5140	5111.69	6.72	0	-1095	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3526	3.71	0.38	12	0.20	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
128	20240605	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	0	3	0.00	523270440	102641	38.79	5150	5170	5060	6680	3600	5140	5098.06	6.72	0	-3951	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3519	3.70	0.38	12	0.15	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
129	20240605	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	4610680	895	0.34	5150	5170	5150	6680	3600	5140	5151.86	6.72	0	-131	5253	5196	5163	5106	5073	5180	5090	711	1540	1000	3590	10	1	68469040	3540	3.72	0.38	12	0.00	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.84	N	001390	1000	711 억	4603906	N	N	30	N	N
130	20240604	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-60	5	-1.15	1343942450	260139	65.16	5170	5220	5130	6760	3640	5200	5166.44	6.83	0	-78247	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3519	3.70	0.38	12	0.38	1388.00	13489.00	10560	20230706	-51.33	5010	20240529	2.59	6890	-25.40	20240102	5010	2.59	20240529	52800	-90.27	20230706	5010	2.59	20240529	3.80	N	001390	1000	711 억	4679682	N	N	30	N	N
131	20240604	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-50	5	-0.96	1191976230	230580	57.76	5170	5220	5140	6760	3640	5200	5169.47	6.83	0	-68010	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3526	3.71	0.38	12	0.34	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
132	20240604	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-30	5	-0.58	837484050	161822	40.53	5170	5220	5150	6760	3640	5200	5175.34	6.83	0	-24073	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3540	3.72	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
133	20240604	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-20	5	-0.38	775134570	149778	37.52	5170	5220	5150	6760	3640	5200	5175.22	6.83	0	-22828	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3547	3.73	0.38	12	0.22	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
134	20240604	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-40	5	-0.77	716183080	138367	34.66	5170	5220	5150	6760	3640	5200	5175.97	6.83	0	-20609	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3533	3.72	0.38	12	0.20	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
135	20240604	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-20	5	-0.38	510777930	98567	24.69	5170	5220	5150	6760	3640	5200	5182.04	6.83	0	-10730	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3547	3.73	0.38	12	0.14	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
136	20240604	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-10	5	-0.19	355809680	68641	17.19	5170	5220	5150	6760	3640	5200	5183.63	6.83	0	-8168	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3554	3.74	0.38	12	0.10	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
137	20240604	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-20	5	-0.38	7773190	1503	0.38	5170	5190	5170	6760	3640	5200	5171.78	6.83	0	-229	5380	5290	5160	5070	4940	5335	5115	711	1560	1000	3640	10	1	68469040	3547	3.73	0.38	12	0.00	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.80	N	001390	1000	711 억	4679682	N	N	1532	N	N
138	20240603	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	180	2	3.59	2031144520	393000	36.99	5070	5250	5030	6520	3520	5020	5168.34	6.71	0	79697	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3560	3.75	0.39	12	0.57	1388.00	13489.00	10560	20230706	-50.76	5010	20240529	3.79	6890	-24.53	20240102	5010	3.79	20240529	52800	-90.15	20230706	5010	3.79	20240529	3.83	N	001390	1000	711 억	4596893	N	N	1532	N	N
139	20240603	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	140	2	2.79	1942760570	375964	35.39	5070	5250	5030	6520	3520	5020	5167.49	6.71	0	75848	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3533	3.72	0.38	12	0.55	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
140	20240603	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	170	2	3.39	1737636600	336345	31.66	5070	5250	5030	6520	3520	5020	5166.32	6.71	0	57385	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3554	3.74	0.38	12	0.49	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
141	20240603	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	170	2	3.39	1608539810	311423	29.31	5070	5250	5030	6520	3520	5020	5165.22	6.71	0	52781	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3554	3.74	0.38	12	0.45	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
142	20240603	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	200	2	3.98	1444050350	279759	26.33	5070	5250	5030	6520	3520	5020	5161.86	6.71	0	46620	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3574	3.76	0.39	12	0.41	1388.00	13489.00	10560	20230706	-50.57	5010	20240529	4.19	6890	-24.24	20240102	5010	4.19	20240529	52800	-90.11	20230706	5010	4.19	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
143	20240603	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	200	2	3.98	1202273920	233480	21.98	5070	5250	5030	6520	3520	5020	5149.47	6.71	0	32729	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3574	3.76	0.39	12	0.34	1388.00	13489.00	10560	20230706	-50.57	5010	20240529	4.19	6890	-24.24	20240102	5010	4.19	20240529	52800	-90.11	20230706	5010	4.19	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
144	20240603	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	170	2	3.39	838741540	163586	15.40	5070	5200	5030	6520	3520	5020	5127.34	6.71	0	10011	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3554	3.74	0.38	12	0.24	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N
145	20240603	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	20	2	0.40	179629390	35445	3.34	5070	5100	5040	6520	3520	5020	5068.09	6.71	0	-11667	5526	5272	5146	4892	4766	5210	4830	711	1500	1000	3510	10	1	68469040	3451	3.63	0.37	12	0.05	1388.00	13489.00	10560	20230706	-52.27	5010	20240529	0.60	6890	-26.85	20240102	5010	0.60	20240529	52800	-90.45	20230706	5010	0.60	20240529	3.83	N	001390	1000	711 억	4596893	N	N	850	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History