KissMeData/282690/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

62 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	161130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-40	5	-0.32	127220550	10306	180.17	12380	12400	12300	16090	8670	12380	12344.33	2.90	-2535	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1695	17.45	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.46	N	282690	500	68 억	398789	N	N	10	N	N
3	20240628	151143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-20	5	-0.16	125875490	10197	178.27	12380	12400	12300	16090	8670	12380	12344.37	2.90	-2537	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1697	17.48	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
4	20240628	141143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-60	5	-0.48	111489620	9029	157.85	12380	12400	12300	16090	8670	12380	12347.95	2.90	-1943	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1692	17.43	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
5	20240628	131141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-50	5	-0.40	88238430	7143	124.88	12380	12400	12300	16090	8670	12380	12353.13	2.90	-1445	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1693	17.44	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
6	20240628	121138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-30	5	-0.24	71468970	5783	101.10	12380	12400	12300	16090	8670	12380	12358.46	2.90	-1348	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1696	17.47	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
7	20240628	111120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-60	5	-0.48	63576100	5144	89.93	12380	12400	12300	16090	8670	12380	12359.27	2.90	-1107	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1692	17.43	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
8	20240628	101116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-10	5	-0.08	39393280	3184	55.66	12380	12400	12340	16090	8670	12380	12372.26	2.90	-323	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1699	17.50	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
9	20240628	091120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-10	5	-0.08	7104520	574	10.03	12380	12380	12360	16090	8670	12380	12377.21	2.90	0	12553	12466	12413	12326	12273	12440	12300	69	3710	500	8910	10	1	13733015	1699	17.50	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.46	N	282690	500	68 억	398789	N	N	12	N	N
10	20240627	161111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-90	5	-0.72	70978710	5719	41.28	12500	12500	12360	16210	8730	12470	12411.04	2.92	-1944	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1700	17.51	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.45	N	282690	500	68 억	400587	N	N	12	N	N
11	20240627	151117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-70	5	-0.56	63371160	5105	36.85	12500	12500	12360	16210	8730	12470	12413.55	2.92	-1710	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1703	17.54	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
12	20240627	141116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-90	5	-0.72	63321560	5101	36.82	12500	12500	12360	16210	8730	12470	12413.56	2.92	-1708	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1700	17.51	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
13	20240627	131116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-70	5	-0.56	60027130	4835	34.90	12500	12500	12360	16210	8730	12470	12415.13	2.92	-1602	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1703	17.54	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
14	20240627	121118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-60	5	-0.48	41462240	3336	24.08	12500	12500	12410	16210	8730	12470	12428.73	2.92	-1191	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1704	17.55	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
15	20240627	111117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-30	5	-0.24	23568180	1895	13.68	12500	12500	12420	16210	8730	12470	12437.03	2.92	-437	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1708	17.60	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
16	20240627	101117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-40	5	-0.32	21352480	1717	12.39	12500	12500	12420	16210	8730	12470	12435.92	2.92	-330	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1707	17.58	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
17	20240627	091116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	10	2	0.08	1636950	131	0.95	12500	12500	12480	16210	8730	12470	12495.80	2.92	-41	12570	12520	12460	12410	12350	12545	12435	69	3740	500	8970	10	1	13733015	1714	17.65	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.45	N	282690	500	68 억	400587	N	N	15	N	N
18	20240626	161112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	20	2	0.16	172991450	13852	83.96	12450	12510	12400	16180	8720	12450	12488.55	2.92	142	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1713	17.64	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.45	N	282690	500	68 억	400353	N	N	15	N	N
19	20240626	151116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	50	2	0.40	167354560	13400	81.22	12450	12510	12400	16180	8720	12450	12489.15	2.92	138	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1717	17.68	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
20	20240626	141113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	60	2	0.48	143505010	11492	69.65	12450	12510	12400	16180	8720	12450	12487.38	2.92	138	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1718	17.69	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
21	20240626	131114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	40	2	0.32	120426100	9646	58.46	12450	12500	12400	16180	8720	12450	12484.56	2.92	155	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1715	17.67	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
22	20240626	121113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	40	2	0.32	94143080	7543	45.72	12450	12500	12400	16180	8720	12450	12480.85	2.92	174	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1715	17.67	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
23	20240626	111114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	50	2	0.40	68575640	5497	33.32	12450	12500	12400	16180	8720	12450	12475.10	2.92	129	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1717	17.68	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
24	20240626	101112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	10	2	0.08	34392520	2759	16.72	12450	12490	12400	16180	8720	12450	12465.57	2.92	-160	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1711	17.62	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
25	20240626	091115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-10	5	-0.08	3628260	292	1.77	12450	12450	12410	16180	8720	12450	12425.55	2.92	-157	12550	12500	12420	12370	12290	12525	12395	69	3730	500	8960	10	1	13733015	1708	17.60	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.45	N	282690	500	68 억	400353	N	N	20	N	N
26	20240625	161111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	50	2	0.40	205028710	16488	88.85	12390	12470	12340	16120	8680	12400	12435.03	2.92	2660	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1710	17.61	0.44	12	0.12	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.45	N	282690	500	68 억	400705	N	N	20	N	N
27	20240625	151109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	60	2	0.48	196749560	15824	85.27	12390	12470	12340	16120	8680	12400	12433.62	2.92	2493	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1711	17.62	0.44	12	0.12	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
28	20240625	141112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	70	2	0.56	129401160	10421	56.15	12390	12470	12340	16120	8680	12400	12417.35	2.92	1231	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1713	17.64	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
29	20240625	131112	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	-30	5	-0.24	58858680	4754	25.62	12390	12450	12340	16120	8680	12400	12380.88	2.92	-110	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1699	17.50	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
30	20240625	121115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	0	3	0.00	26400510	2128	11.47	12390	12450	12360	16120	8680	12400	12406.25	2.92	-112	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
31	20240625	111113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	0	3	0.00	21645190	1744	9.40	12390	12450	12390	16120	8680	12400	12411.23	2.92	-112	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
32	20240625	101111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	0	3	0.00	7434600	598	3.22	12390	12450	12390	16120	8680	12400	12432.44	2.92	-112	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
33	20240625	091111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	40	2	0.32	1476120	119	0.64	12390	12440	12390	16120	8680	12400	12404.37	2.92	0	12506	12452	12396	12342	12286	12480	12370	69	3720	500	8920	10	1	13733015	1708	17.60	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.45	N	282690	500	68 억	400705	N	N	1	N	N
34	20240624	161111	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-40	5	-0.32	228855590	18466	92.27	12360	12450	12340	16170	8710	12440	12393.35	2.94	6946	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1703	17.54	0.44	12	0.13	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	403709	N	N	1	N	N
35	20240624	151107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-40	5	-0.32	220055440	17756	88.72	12360	12450	12340	16170	8710	12440	12393.30	2.94	6948	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1703	17.54	0.44	12	0.13	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
36	20240624	141109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-20	5	-0.16	180102770	14542	72.66	12360	12440	12340	16170	8710	12440	12385.01	2.94	6539	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1706	17.57	0.44	12	0.11	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
37	20240624	131107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-30	5	-0.24	142749850	11532	57.62	12360	12440	12340	16170	8710	12440	12378.59	2.94	5224	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1704	17.55	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
38	20240624	121108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-40	5	-0.32	105103050	8496	42.45	12360	12440	12340	16170	8710	12440	12370.89	2.94	4239	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1703	17.54	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
39	20240624	111110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-60	5	-0.48	81904020	6622	33.09	12360	12440	12340	16170	8710	12440	12368.47	2.94	2684	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1700	17.51	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
40	20240624	101108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-60	5	-0.48	20047020	1620	8.09	12360	12440	12360	16170	8710	12440	12374.70	2.94	148	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1700	17.51	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
41	20240624	091109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	0	3	0.00	1152280	93	0.46	12360	12440	12360	16170	8710	12440	12390.11	2.94	-3	12600	12520	12400	12320	12200	12460	12260	69	3730	500	8950	10	1	13733015	1708	17.60	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.45	N	282690	500	68 억	403709	N	N	12	N	N
42	20240621	161031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	30	2	0.24	242547390	19594	150.12	12480	12480	12280	16130	8690	12410	12378.66	2.96	-8668	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1708	17.60	0.44	12	0.14	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.44	N	282690	500	68 억	406245	N	N	12	N	N
43	20240621	151032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	40	2	0.32	233155160	18840	144.35	12480	12480	12280	16130	8690	12410	12375.54	2.96	-8569	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1710	17.61	0.44	12	0.14	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
44	20240621	141030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	10	2	0.08	159562410	12918	98.97	12480	12480	12280	16130	8690	12410	12351.94	2.96	-7921	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1706	17.57	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
45	20240621	131033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-70	5	-0.56	126306040	10236	78.42	12480	12480	12280	16130	8690	12410	12339.39	2.96	-7811	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1695	17.45	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
46	20240621	121034	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-70	5	-0.56	124812850	10115	77.50	12480	12480	12280	16130	8690	12410	12339.38	2.96	-7750	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1695	17.45	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
47	20240621	111032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-100	5	-0.81	104816780	8489	65.04	12480	12480	12310	16130	8690	12410	12347.36	2.96	-6287	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1691	17.41	0.44	12	0.06	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
48	20240621	101029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-90	5	-0.73	60470680	4889	37.46	12480	12480	12320	16130	8690	12410	12368.72	2.96	-2973	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1692	17.43	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
49	20240621	091035	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-20	5	-0.16	11523900	927	7.10	12480	12480	12380	16130	8690	12410	12431.39	2.96	-111	12536	12472	12416	12352	12296	12505	12385	69	3720	500	8930	10	1	13733015	1702	17.52	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.44	N	282690	500	68 억	406245	N	N	28	N	N
50	20240620	161026	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	30	2	0.24	161807760	13030	52.41	12390	12480	12360	16090	8670	12380	12418.09	2.96	2787	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1704	17.55	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.43	N	282690	500	68 억	406432	N	N	28	N	N
51	20240620	151027	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	80	2	0.65	153404200	12355	49.69	12390	12480	12360	16090	8670	12380	12416.37	2.96	2757	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1711	17.62	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
52	20240620	141028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	70	2	0.57	109822170	8856	35.62	12390	12480	12360	16090	8670	12380	12400.88	2.96	1667	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1710	17.61	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
53	20240620	131028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	20	2	0.16	57161500	4616	18.57	12390	12440	12360	16090	8670	12380	12383.34	2.96	241	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1703	17.54	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
54	20240620	121025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-20	5	-0.16	34379150	2775	11.16	12390	12440	12360	16090	8670	12380	12388.88	2.96	-437	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1697	17.48	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
55	20240620	111029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	0	3	0.00	24776510	1999	8.04	12390	12440	12380	16090	8670	12380	12394.45	2.96	-217	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1700	17.51	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
56	20240620	101030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	10	2	0.08	19658450	1586	6.38	12390	12440	12380	16090	8670	12380	12394.99	2.96	-215	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1702	17.52	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
57	20240620	091033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	20	2	0.16	4545960	367	1.48	12390	12400	12380	16090	8670	12380	12386.81	2.96	-45	12593	12486	12433	12326	12273	12460	12300	69	3710	500	8910	10	1	13733015	1703	17.54	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.43	N	282690	500	68 억	406432	N	N	19	N	N
58	20240619	161023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-120	5	-0.96	309394810	24859	71.48	12480	12540	12380	16250	8750	12500	12445.99	2.96	-775	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1700	17.51	0.44	12	0.18	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
59	20240619	151023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-90	5	-0.72	273693540	21977	63.19	12480	12540	12400	16250	8750	12500	12453.64	2.96	-292	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.16	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
60	20240619	141032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-10	5	-0.08	165907160	13305	38.26	12480	12540	12400	16250	8750	12500	12469.53	2.96	-295	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
61	20240619	131019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	0	3	0.00	132544930	10636	30.58	12480	12540	12400	16250	8750	12500	12461.92	2.96	-301	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
62	20240619	121021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-20	5	-0.16	89234890	7174	20.63	12480	12500	12400	16250	8750	12500	12438.65	2.96	-33	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1714	17.65	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
63	20240619	111024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-70	5	-0.56	64696690	5200	14.95	12480	12480	12420	16250	8750	12500	12441.67	2.96	25	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1707	17.58	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
64	20240619	101028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-60	5	-0.48	46400710	3729	10.72	12480	12480	12420	16250	8750	12500	12443.20	2.96	132	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1708	17.60	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
65	20240619	091031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-30	5	-0.24	2044010	164	0.47	12480	12480	12460	16250	8750	12500	12463.48	2.96	53	12626	12562	12476	12412	12326	12520	12370	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.43	N	282690	500	68 억	406945	N	N	19	N	N
66	20240618	161018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-10	5	-0.08	432050120	34746	83.77	12540	12540	12390	16260	8760	12510	12434.53	3.04	-11422	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.25	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.45	N	282690	500	68 억	418026	N	N	19	N	N
67	20240618	151017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	310573580	25012	60.30	12540	12540	12390	16260	8760	12510	12416.98	3.04	-6021	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.18	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
68	20240618	141021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	275700070	22202	53.53	12540	12540	12390	16260	8760	12510	12417.80	3.04	-5893	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.16	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
69	20240618	131022	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	269484230	21701	52.32	12540	12540	12390	16260	8760	12510	12418.06	3.04	-5666	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.16	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
70	20240618	121019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	225258250	18138	43.73	12540	12540	12390	16260	8760	12510	12419.13	3.04	-4572	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.13	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
71	20240618	111019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	205819800	16572	39.95	12540	12540	12390	16260	8760	12510	12419.73	3.04	-4154	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.12	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
72	20240618	101018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	140823960	11334	27.33	12540	12540	12400	16260	8760	12510	12424.91	3.04	-2634	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
73	20240618	091028	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	49512120	3979	9.59	12540	12540	12410	16260	8760	12510	12443.36	3.04	-270	12796	12652	12566	12422	12336	12610	12380	69	3750	500	9000	10	1	13733015	1704	17.55	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.45	N	282690	500	68 억	418026	N	N	10	N	N
74	20240617	161010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-180	5	-1.42	522385810	41477	65.81	12690	12710	12480	16490	8890	12690	12594.59	3.12	-1402	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1718	17.69	0.44	12	0.30	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.55	N	282690	500	68 억	429140	N	N	10	N	N
75	20240617	151018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-100	5	-0.79	492188770	39076	62.00	12690	12710	12480	16490	8890	12690	12595.68	3.12	-1165	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1729	17.81	0.45	12	0.28	707.00	28164.00	13530	20240227	-6.95	11130	20230907	13.12	13530	-6.95	20240227	11150	12.91	20240102	13530	-6.95	20240227	11130	13.12	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
76	20240617	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	-160	5	-1.26	362795770	28750	45.62	12690	12710	12510	16490	8890	12690	12618.98	3.12	-2172	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1721	17.72	0.44	12	0.21	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
77	20240617	131008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-150	5	-1.18	338991240	26852	42.60	12690	12710	12540	16490	8890	12690	12624.43	3.12	-2171	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1722	17.74	0.45	12	0.20	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
78	20240617	121008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-100	5	-0.79	292698970	23168	36.76	12690	12710	12590	16490	8890	12690	12633.76	3.12	-2177	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1729	17.81	0.45	12	0.17	707.00	28164.00	13530	20240227	-6.95	11130	20230907	13.12	13530	-6.95	20240227	11150	12.91	20240102	13530	-6.95	20240227	11130	13.12	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
79	20240617	111001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-50	5	-0.39	157845300	12467	19.78	12690	12710	12610	16490	8890	12690	12661.05	3.12	-414	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1736	17.88	0.45	12	0.09	707.00	28164.00	13530	20240227	-6.58	11130	20230907	13.57	13530	-6.58	20240227	11150	13.36	20240102	13530	-6.58	20240227	11130	13.57	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
80	20240617	101000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	-50	5	-0.39	147036180	11611	18.42	12690	12710	12610	16490	8890	12690	12663.52	3.12	-442	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1736	17.88	0.45	12	0.08	707.00	28164.00	13530	20240227	-6.58	11130	20230907	13.57	13530	-6.58	20240227	11150	13.36	20240102	13530	-6.58	20240227	11130	13.57	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
81	20240617	091003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	0	3	0.00	28289750	2229	3.54	12690	12700	12690	16490	8890	12690	12691.68	3.12	-1734	12876	12782	12706	12612	12536	12745	12575	69	3800	500	9130	10	1	13733015	1743	17.95	0.45	12	0.02	707.00	28164.00	13530	20240227	-6.21	11130	20230907	14.02	13530	-6.21	20240227	11150	13.81	20240102	13530	-6.21	20240227	11130	14.02	20230907	0.55	N	282690	500	68 억	429140	N	N	4	N	N
82	20240614	160837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-40	5	-0.31	801218800	63024	26.21	12750	12800	12630	16540	8920	12730	12712.87	3.09	5382	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1743	17.95	0.45	12	0.46	707.00	28164.00	13530	20240227	-6.21	11130	20230907	14.02	13530	-6.21	20240227	11150	13.81	20240102	13530	-6.21	20240227	11130	14.02	20230907	0.56	N	282690	500	68 억	423784	N	N	4	N	N
83	20240614	150840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12750	20	2	0.16	780156460	61369	25.52	12750	12800	12630	16540	8920	12730	12712.50	3.09	5562	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1751	18.03	0.45	12	0.45	707.00	28164.00	13530	20240227	-5.76	11130	20230907	14.56	13530	-5.76	20240227	11150	14.35	20240102	13530	-5.76	20240227	11130	14.56	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
84	20240614	140839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12720	-10	5	-0.08	674870250	53107	22.09	12750	12800	12630	16540	8920	12730	12707.68	3.09	5939	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1747	17.99	0.45	12	0.39	707.00	28164.00	13530	20240227	-5.99	11130	20230907	14.29	13530	-5.99	20240227	11150	14.08	20240102	13530	-5.99	20240227	11130	14.29	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
85	20240614	130841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	0	3	0.00	362085380	28499	11.85	12750	12800	12630	16540	8920	12730	12705.06	3.09	2850	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1748	18.01	0.45	12	0.21	707.00	28164.00	13530	20240227	-5.91	11130	20230907	14.38	13530	-5.91	20240227	11150	14.17	20240102	13530	-5.91	20240227	11130	14.38	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
86	20240614	120844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-50	5	-0.39	318761390	25089	10.43	12750	12800	12630	16540	8920	12730	12705.07	3.09	2256	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1741	17.93	0.45	12	0.18	707.00	28164.00	13530	20240227	-6.28	11130	20230907	13.93	13530	-6.28	20240227	11150	13.72	20240102	13530	-6.28	20240227	11130	13.93	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
87	20240614	110951	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12690	-40	5	-0.31	287710280	22644	9.42	12750	12800	12630	16540	8920	12730	12705.63	3.09	2476	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1743	17.95	0.45	12	0.16	707.00	28164.00	13530	20240227	-6.21	11130	20230907	14.02	13530	-6.21	20240227	11150	13.81	20240102	13530	-6.21	20240227	11130	14.02	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
88	20240614	100949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12680	-50	5	-0.39	230373830	18114	7.53	12750	12800	12650	16540	8920	12730	12717.89	3.09	2648	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1741	17.93	0.45	12	0.13	707.00	28164.00	13530	20240227	-6.28	11130	20230907	13.93	13530	-6.28	20240227	11150	13.72	20240102	13530	-6.28	20240227	11130	13.93	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
89	20240614	090955	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12740	10	2	0.08	91481750	7181	2.99	12750	12800	12700	16540	8920	12730	12739.63	3.09	1403	12930	12830	12650	12550	12370	12880	12600	69	3810	500	9160	10	1	13733015	1750	18.02	0.45	12	0.05	707.00	28164.00	13530	20240227	-5.84	11130	20230907	14.47	13530	-5.84	20240227	11150	14.26	20240102	13530	-5.84	20240227	11130	14.47	20230907	0.56	N	282690	500	68 억	423784	N	N	6	N	N
90	20240613	160939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12730	120	2	0.95	3033904030	240207	2394.41	12590	12750	12470	16390	8830	12610	12630.37	3.09	-5811	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1748	18.01	0.45	12	1.75	707.00	28164.00	13530	20240227	-5.91	11130	20230907	14.38	13530	-5.91	20240227	11150	14.17	20240102	13530	-5.91	20240227	11130	14.38	20230907	0.59	N	282690	500	68 억	423966	N	N	6	N	N
91	20240613	150957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	90	2	0.71	2955696450	234059	2333.12	12590	12750	12470	16390	8830	12610	12628.00	3.09	-5386	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1744	17.96	0.45	12	1.70	707.00	28164.00	13530	20240227	-6.13	11130	20230907	14.11	13530	-6.13	20240227	11150	13.90	20240102	13530	-6.13	20240227	11130	14.11	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
92	20240613	140946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	40	2	0.32	2431661830	192682	1920.67	12590	12750	12470	16390	8830	12610	12620.08	3.09	-6727	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1737	17.89	0.45	12	1.40	707.00	28164.00	13530	20240227	-6.50	11130	20230907	13.66	13530	-6.50	20240227	11150	13.45	20240102	13530	-6.50	20240227	11130	13.66	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
93	20240613	130944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	0	3	0.00	2109062580	167171	1666.38	12590	12750	12470	16390	8830	12610	12616.20	3.09	-7899	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1732	17.84	0.45	12	1.22	707.00	28164.00	13530	20240227	-6.80	11130	20230907	13.30	13530	-6.80	20240227	11150	13.09	20240102	13530	-6.80	20240227	11130	13.30	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
94	20240613	120948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-110	5	-0.87	2022440410	160280	1597.69	12590	12750	12470	16390	8830	12610	12618.17	3.09	-7194	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1717	17.68	0.44	12	1.17	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
95	20240613	110940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	-10	5	-0.08	1846182800	146211	1457.45	12590	12750	12500	16390	8830	12610	12626.84	3.09	-6529	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1730	17.82	0.45	12	1.06	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
96	20240613	100940	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-20	5	-0.16	1343633280	106375	1060.36	12590	12750	12500	16390	8830	12610	12631.10	3.09	-6805	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1729	17.81	0.45	12	0.77	707.00	28164.00	13530	20240227	-6.95	11130	20230907	13.12	13530	-6.95	20240227	11150	12.91	20240102	13530	-6.95	20240227	11130	13.12	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
97	20240613	090948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12700	90	2	0.71	488369340	38737	386.13	12590	12740	12500	16390	8830	12610	12607.31	3.09	-6538	12763	12686	12573	12496	12383	12630	12440	69	3780	500	9070	10	1	13733015	1744	17.96	0.45	12	0.28	707.00	28164.00	13530	20240227	-6.13	11130	20230907	14.11	13530	-6.13	20240227	11150	13.90	20240102	13530	-6.13	20240227	11130	14.11	20230907	0.59	N	282690	500	68 억	423966	N	N	2	N	N
98	20240612	160931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	0	3	0.00	124653600	9953	24.41	12650	12650	12460	16390	8830	12610	12524.22	3.11	-4706	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1732	17.84	0.45	12	0.07	707.00	28164.00	13530	20240227	-6.80	11130	20230907	13.30	13530	-6.80	20240227	11150	13.09	20240102	13530	-6.80	20240227	11130	13.30	20230907	0.59	N	282690	500	68 억	426591	N	N	2	N	N
99	20240612	150942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	-10	5	-0.08	120429330	9617	23.58	12650	12650	12460	16390	8830	12610	12522.55	3.11	-4548	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1730	17.82	0.45	12	0.07	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
100	20240612	140937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-130	5	-1.03	107656430	8597	21.08	12650	12650	12460	16390	8830	12610	12522.56	3.11	-4090	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1714	17.65	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
101	20240612	130938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-130	5	-1.03	93248700	7443	18.25	12650	12650	12480	16390	8830	12610	12528.38	3.11	-3338	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1714	17.65	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
102	20240612	120935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-130	5	-1.03	83995180	6702	16.43	12650	12650	12480	16390	8830	12610	12532.85	3.11	-2899	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1714	17.65	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
103	20240612	110935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	-120	5	-0.95	74447960	5938	14.56	12650	12650	12490	16390	8830	12610	12537.55	3.11	-2528	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1715	17.67	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
104	20240612	100937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-110	5	-0.87	52253260	4163	10.21	12650	12650	12490	16390	8830	12610	12551.83	3.11	-1902	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1717	17.68	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
105	20240612	090939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-70	5	-0.56	26384120	2096	5.14	12650	12650	12500	16390	8830	12610	12587.84	3.11	-592	12910	12760	12570	12420	12230	12835	12495	69	3780	500	9070	10	1	13733015	1722	17.74	0.45	12	0.02	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.59	N	282690	500	68 억	426591	N	N	5	N	N
106	20240610	160929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	240	2	1.94	494891050	39425	332.48	12390	12670	12370	16100	8680	12390	12552.71	3.05	3283	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1734	17.86	0.45	12	0.29	707.00	28164.00	13530	20240227	-6.65	11130	20230907	13.48	13530	-6.65	20240227	11150	13.27	20240102	13530	-6.65	20240227	11130	13.48	20230907	0.59	N	282690	500	68 억	418482	N	N	13	N	N
107	20240610	150937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	180	2	1.45	476137940	37939	319.94	12390	12670	12370	16100	8680	12390	12550.09	3.05	3290	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1726	17.78	0.45	12	0.28	707.00	28164.00	13530	20240227	-7.10	11130	20230907	12.94	13530	-7.10	20240227	11150	12.74	20240102	13530	-7.10	20240227	11130	12.94	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
108	20240610	140933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	210	2	1.69	438995080	34986	295.04	12390	12670	12370	16100	8680	12390	12547.74	3.05	2111	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1730	17.82	0.45	12	0.25	707.00	28164.00	13530	20240227	-6.87	11130	20230907	13.21	13530	-6.87	20240227	11150	13.00	20240102	13530	-6.87	20240227	11130	13.21	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
109	20240610	130929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	250	2	2.02	358127470	28585	241.06	12390	12660	12370	16100	8680	12390	12528.51	3.05	1279	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1736	17.88	0.45	12	0.21	707.00	28164.00	13530	20240227	-6.58	11130	20230907	13.57	13530	-6.58	20240227	11150	13.36	20240102	13530	-6.58	20240227	11130	13.57	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
110	20240610	120931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	170	2	1.37	248019050	19865	167.52	12390	12640	12370	16100	8680	12390	12485.23	3.05	1295	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1725	17.77	0.45	12	0.14	707.00	28164.00	13530	20240227	-7.17	11130	20230907	12.85	13530	-7.17	20240227	11150	12.65	20240102	13530	-7.17	20240227	11130	12.85	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
111	20240610	110933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12490	100	2	0.81	145124380	11658	98.31	12390	12500	12370	16100	8680	12390	12448.48	3.05	1209	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1715	17.67	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
112	20240610	100931	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	40	2	0.32	61066830	4923	41.52	12390	12440	12370	16100	8680	12390	12404.39	3.05	9	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1707	17.58	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
113	20240610	090937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	10	2	0.08	15635140	1262	10.64	12390	12400	12370	16100	8680	12390	12389.18	3.05	-137	12470	12430	12350	12310	12230	12450	12330	69	3710	500	8920	10	1	13733015	1703	17.54	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.59	N	282690	500	68 억	418482	N	N	5	N	N
114	20240607	161003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	70	2	0.57	146431270	11858	199.29	12320	12390	12270	16010	8630	12320	12348.73	3.05	6156	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1702	17.52	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.59	N	282690	500	68 억	418709	N	N	5	N	N
115	20240607	151009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-10	5	-0.08	137972740	11174	187.80	12320	12390	12270	16010	8630	12320	12347.66	3.05	6397	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1691	17.41	0.44	12	0.08	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
116	20240607	141004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	60	2	0.49	117260210	9499	159.65	12320	12390	12270	16010	8630	12320	12344.48	3.05	5702	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1700	17.51	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
117	20240607	131000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	70	2	0.57	100881720	8176	137.41	12320	12390	12270	16010	8630	12320	12338.76	3.05	4649	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1702	17.52	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
118	20240607	121004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	50	2	0.41	82247260	6670	112.10	12320	12370	12270	16010	8630	12320	12330.92	3.05	3325	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1699	17.50	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
119	20240607	110947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	30	2	0.24	58075510	4714	79.23	12320	12350	12270	16010	8630	12320	12319.79	3.05	2120	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1696	17.47	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
120	20240607	101003	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-10	5	-0.08	25653180	2086	35.06	12320	12340	12270	16010	8630	12320	12297.79	3.05	307	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1691	17.41	0.44	12	0.02	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
121	20240607	091002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	20	2	0.16	1701170	138	2.32	12320	12340	12320	16010	8630	12320	12327.32	3.05	-16	12413	12366	12283	12236	12153	12390	12260	69	3690	500	8870	10	1	13733015	1695	17.45	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.59	N	282690	500	68 억	418709	N	N	2	N	N
122	20240605	161000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	110	2	0.90	72629660	5930	46.67	12210	12330	12200	15870	8550	12210	12247.83	3.04	1093	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1692	17.43	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.59	N	282690	500	68 억	417756	N	N	2	N	N
123	20240605	150957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	20	2	0.16	67707740	5528	43.51	12210	12330	12200	15870	8550	12210	12248.14	3.04	958	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1680	17.30	0.43	12	0.04	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
124	20240605	140958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	10	2	0.08	58640400	4786	37.67	12210	12330	12200	15870	8550	12210	12252.49	3.04	708	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1678	17.28	0.43	12	0.03	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
125	20240605	130957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	30	2	0.25	35185150	2867	22.56	12210	12320	12210	15870	8550	12210	12272.46	3.04	360	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1681	17.31	0.43	12	0.02	707.00	28164.00	13530	20240227	-9.53	11130	20230907	9.97	13530	-9.53	20240227	11150	9.78	20240102	13530	-9.53	20240227	11130	9.97	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
126	20240605	120955	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	110	2	0.90	21455470	1748	13.76	12210	12320	12210	15870	8550	12210	12274.30	3.04	21	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1692	17.43	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
127	20240605	110956	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	60	2	0.49	9577540	781	6.15	12210	12300	12210	15870	8550	12210	12263.18	3.04	-8	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1685	17.36	0.44	12	0.01	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
128	20240605	100954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	70	2	0.57	6313210	515	4.05	12210	12300	12210	15870	8550	12210	12258.66	3.04	-40	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1686	17.37	0.44	12	0.00	707.00	28164.00	13530	20240227	-9.24	11130	20230907	10.33	13530	-9.24	20240227	11150	10.13	20240102	13530	-9.24	20240227	11130	10.33	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
129	20240605	090953	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	80	2	0.66	1581970	129	1.02	12210	12300	12210	15870	8550	12210	12263.33	3.04	-72	12463	12336	12273	12146	12083	12305	12115	69	3660	500	8790	10	1	13733015	1688	17.38	0.44	12	0.00	707.00	28164.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.59	N	282690	500	68 억	417756	N	N	0	N	N
130	20240604	160946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-140	5	-1.13	155518580	12706	99.91	12400	12400	12210	16050	8650	12350	12239.85	3.06	36	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1677	17.27	0.43	12	0.09	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
131	20240604	150946	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-130	5	-1.05	127412920	10405	81.81	12400	12400	12210	16050	8650	12350	12245.36	3.06	238	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1678	17.28	0.43	12	0.08	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
132	20240604	140949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-120	5	-0.97	105696790	8629	67.85	12400	12400	12210	16050	8650	12350	12249.02	3.06	273	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1680	17.30	0.43	12	0.06	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
133	20240604	130945	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	-110	5	-0.89	100568640	8210	64.55	12400	12400	12210	16050	8650	12350	12249.53	3.06	283	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1681	17.31	0.43	12	0.06	707.00	28164.00	13530	20240227	-9.53	11130	20230907	9.97	13530	-9.53	20240227	11150	9.78	20240102	13530	-9.53	20240227	11130	9.97	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
134	20240604	120944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-90	5	-0.73	73644880	6009	47.25	12400	12400	12220	16050	8650	12350	12255.76	3.06	103	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1684	17.34	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
135	20240604	110941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-80	5	-0.65	64831110	5290	41.59	12400	12400	12220	16050	8650	12350	12255.41	3.06	163	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1685	17.36	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
136	20240604	100943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-120	5	-0.97	59568760	4861	38.22	12400	12400	12220	16050	8650	12350	12254.43	3.06	143	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1680	17.30	0.43	12	0.04	707.00	28164.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
137	20240604	090943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	0	3	0.00	470100	38	0.30	12400	12400	12350	16050	8650	12350	12371.05	3.06	0	12543	12446	12393	12296	12243	12420	12270	69	3700	500	8890	10	1	13733015	1696	17.47	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.59	N	282690	500	68 억	420281	N	N	0	N	N
138	20240603	160933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-60	5	-0.48	157512300	12716	99.21	12440	12490	12340	16130	8690	12410	12386.94	3.09	1055	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1696	17.47	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
139	20240603	150933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	-50	5	-0.40	147248180	11885	92.73	12440	12490	12340	16130	8690	12410	12389.41	3.09	1021	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1697	17.48	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
140	20240603	140933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-60	5	-0.48	122845110	9913	77.34	12440	12490	12340	16130	8690	12410	12392.32	3.09	1026	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1696	17.47	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
141	20240603	130933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	20	2	0.16	90470240	7298	56.94	12440	12490	12340	16130	8690	12410	12396.58	3.09	440	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1707	17.58	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
142	20240603	120933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-10	5	-0.08	77735660	6271	48.93	12440	12490	12340	16130	8690	12410	12396.05	3.09	294	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1703	17.54	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
143	20240603	110927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-30	5	-0.24	58462610	4718	36.81	12440	12490	12340	16130	8690	12410	12391.40	3.09	209	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1700	17.51	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
144	20240603	100922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	-30	5	-0.24	24544570	1977	15.42	12440	12490	12350	16130	8690	12410	12415.06	3.09	155	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1700	17.51	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N
145	20240603	090922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	40	2	0.32	7488660	601	4.69	12440	12490	12410	16130	8690	12410	12460.33	3.09	70	12570	12490	12410	12330	12250	12450	12290	69	3720	500	8930	10	1	13733015	1710	17.61	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.59	N	282690	500	68 억	423996	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History