KissMeData/014530/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4015	65	2	1.65	999396855	249504	189.57	3970	4045	3960	5130	2765	3950	4005.52	2.07	16592	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1400	9.49	0.68	12	0.72	423.00	5944.00	5870	20231030	-31.60	3550	20230623	13.10	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3560	12.78	20231006	5.18	N	014530	500	174 억	722342	N	N	31	N	N
3	20240628	150321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	60	2	1.52	902075280	225200	171.10	3970	4045	3960	5130	2765	3950	4005.68	2.07	7695	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1398	9.48	0.67	12	0.65	423.00	5944.00	5870	20231030	-31.69	3550	20230623	12.96	5100	-21.37	20240604	3775	6.23	20240312	5870	-31.69	20231030	3560	12.64	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
4	20240628	140320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	55	2	1.39	861579500	215091	163.42	3970	4045	3960	5130	2765	3950	4005.66	2.07	6240	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1397	9.47	0.67	12	0.62	423.00	5944.00	5870	20231030	-31.77	3550	20230623	12.82	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
5	20240628	130321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	80	2	2.03	822244605	205267	155.96	3970	4045	3960	5130	2765	3950	4005.75	2.07	4769	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1405	9.53	0.68	12	0.59	423.00	5944.00	5870	20231030	-31.35	3550	20230623	13.52	5100	-20.98	20240604	3775	6.75	20240312	5870	-31.35	20231030	3560	13.20	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
6	20240628	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	50	2	1.27	719985655	179796	136.60	3970	4045	3960	5130	2765	3950	4004.47	2.07	-2886	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1395	9.46	0.67	12	0.52	423.00	5944.00	5870	20231030	-31.86	3550	20230623	12.68	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3560	12.36	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
7	20240628	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	55	2	1.39	629603285	157177	119.42	3970	4045	3960	5130	2765	3950	4005.71	2.07	2711	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1397	9.47	0.67	12	0.45	423.00	5944.00	5870	20231030	-31.77	3550	20230623	12.82	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3560	12.50	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
8	20240628	100315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	25	2	0.63	210800655	52863	40.16	3970	4010	3960	5130	2765	3950	3987.71	2.07	9524	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1386	9.40	0.67	12	0.15	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3560	11.66	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
9	20240628	090315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	30	2	0.76	7311700	1840	1.40	3970	3985	3960	5130	2765	3950	3974.41	2.07	-665	3996	3972	3956	3932	3916	3965	3925	174	1180	500	2370	5	1	34869420	1388	9.41	0.67	12	0.01	423.00	5944.00	5870	20231030	-32.20	3550	20230623	12.11	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3560	11.80	20231006	5.18	N	014530	500	174 억	722342	N	N	41	N	N
10	20240627	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-10	5	-0.25	511835980	129357	90.95	3960	3980	3940	5140	2775	3960	3956.86	2.08	-4115	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1377	9.34	0.66	12	0.37	423.00	5944.00	5870	20231030	-32.71	3550	20230623	11.27	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	5.15	N	014530	500	174 억	726592	N	N	41	N	N
11	20240627	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-10	5	-0.25	454783190	114907	80.79	3960	3980	3940	5140	2775	3960	3957.84	2.08	-4146	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1377	9.34	0.66	12	0.33	423.00	5944.00	5870	20231030	-32.71	3550	20230623	11.27	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3560	10.96	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
12	20240627	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	0	3	0.00	378027555	95474	67.12	3960	3980	3940	5140	2775	3960	3959.48	2.08	-4025	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1381	9.36	0.67	12	0.27	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
13	20240627	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	0	3	0.00	242965725	61282	43.08	3960	3980	3955	5140	2775	3960	3964.72	2.08	-2278	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1381	9.36	0.67	12	0.18	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3560	11.24	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
14	20240627	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3965	5	2	0.13	229064105	57773	40.62	3960	3980	3955	5140	2775	3960	3964.91	2.08	-1921	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1383	9.37	0.67	12	0.17	423.00	5944.00	5870	20231030	-32.45	3550	20230623	11.69	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
15	20240627	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	10	2	0.25	164059085	41378	29.09	3960	3980	3955	5140	2775	3960	3964.90	2.08	-154	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1384	9.39	0.67	12	0.12	423.00	5944.00	5870	20231030	-32.37	3550	20230623	11.83	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
16	20240627	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3965	5	2	0.13	123679895	31184	21.92	3960	3980	3955	5140	2775	3960	3966.15	2.08	-1344	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1383	9.37	0.67	12	0.09	423.00	5944.00	5870	20231030	-32.45	3550	20230623	11.69	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3560	11.38	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
17	20240627	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	10	2	0.25	28348620	7151	5.03	3960	3980	3955	5140	2775	3960	3964.34	2.08	3666	3990	3975	3960	3945	3930	3975	3945	174	1180	500	2370	5	1	34869420	1384	9.39	0.67	12	0.02	423.00	5944.00	5870	20231030	-32.37	3550	20230623	11.83	5100	-22.16	20240604	3775	5.17	20240312	5870	-32.37	20231030	3560	11.52	20231006	5.15	N	014530	500	174 억	726592	N	N	46	N	N
18	20240626	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-15	5	-0.38	550188710	139156	97.21	3960	3975	3945	5160	2785	3975	3953.73	2.10	-5355	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1381	9.36	0.67	12	0.40	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3550	11.55	20230626	5.12	N	014530	500	174 억	731955	N	N	46	N	N
19	20240626	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-25	5	-0.63	503480845	127350	88.96	3960	3975	3945	5160	2785	3975	3953.52	2.10	-4539	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1377	9.34	0.66	12	0.37	423.00	5944.00	5870	20231030	-32.71	3550	20230623	11.27	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3550	11.27	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
20	20240626	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-25	5	-0.63	430363405	108847	76.03	3960	3975	3945	5160	2785	3975	3953.84	2.10	-6069	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1377	9.34	0.66	12	0.31	423.00	5944.00	5870	20231030	-32.71	3550	20230623	11.27	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3550	11.27	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
21	20240626	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	-20	5	-0.50	295899960	74807	52.26	3960	3975	3945	5160	2785	3975	3955.51	2.10	-6653	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1379	9.35	0.67	12	0.21	423.00	5944.00	5870	20231030	-32.62	3550	20230623	11.41	5100	-22.45	20240604	3775	4.77	20240312	5870	-32.62	20231030	3550	11.41	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
22	20240626	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-15	5	-0.38	251652390	63613	44.44	3960	3975	3945	5160	2785	3975	3955.99	2.10	-4317	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1381	9.36	0.67	12	0.18	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3550	11.55	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
23	20240626	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-15	5	-0.38	200369180	50651	35.38	3960	3975	3945	5160	2785	3975	3955.88	2.10	227	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1381	9.36	0.67	12	0.15	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3550	11.55	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
24	20240626	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-15	5	-0.38	160500565	40570	28.34	3960	3975	3945	5160	2785	3975	3956.14	2.10	311	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1381	9.36	0.67	12	0.12	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3550	11.55	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
25	20240626	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	0	3	0.00	7545480	1901	1.33	3960	3975	3960	5160	2785	3975	3969.22	2.10	-1461	4078	4026	3998	3946	3918	4052	3972	174	1185	500	2380	5	1	34869420	1386	9.40	0.67	12	0.01	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3550	11.97	20230626	5.12	N	014530	500	174 억	731955	N	N	110	N	N
26	20240625	160313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	0	3	0.00	551976700	138367	60.81	3970	4050	3970	5160	2785	3975	3989.45	2.08	7158	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1386	9.40	0.67	12	0.40	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3550	11.97	20230626	5.10	N	014530	500	174 억	724802	N	N	110	N	N
27	20240625	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	5	2	0.13	512428925	128421	56.44	3970	4050	3970	5160	2785	3975	3990.33	2.08	7760	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1388	9.41	0.67	12	0.37	423.00	5944.00	5870	20231030	-32.20	3550	20230623	12.11	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3550	12.11	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
28	20240625	140314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	10	2	0.25	473076820	118527	52.09	3970	4050	3970	5160	2785	3975	3991.43	2.08	8452	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1390	9.42	0.67	12	0.34	423.00	5944.00	5870	20231030	-32.11	3550	20230623	12.25	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3550	12.25	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
29	20240625	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	5	2	0.13	442811865	110913	48.75	3970	4050	3970	5160	2785	3975	3992.57	2.08	10573	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1388	9.41	0.67	12	0.32	423.00	5944.00	5870	20231030	-32.20	3550	20230623	12.11	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3550	12.11	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
30	20240625	120315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	15	2	0.38	410502465	102788	45.18	3970	4050	3970	5160	2785	3975	3993.85	2.08	11460	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1391	9.43	0.67	12	0.29	423.00	5944.00	5870	20231030	-32.03	3550	20230623	12.39	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3550	12.39	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
31	20240625	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3995	20	2	0.50	331654040	82983	36.47	3970	4050	3970	5160	2785	3975	3996.89	2.08	5339	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1393	9.44	0.67	12	0.24	423.00	5944.00	5870	20231030	-31.94	3550	20230623	12.54	5100	-21.67	20240604	3775	5.83	20240312	5870	-31.94	20231030	3550	12.54	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
32	20240625	100313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	5	2	0.13	234126915	58475	25.70	3970	4050	3970	5160	2785	3975	4004.33	2.08	3397	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1388	9.41	0.67	12	0.17	423.00	5944.00	5870	20231030	-32.20	3550	20230623	12.11	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3550	12.11	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
33	20240625	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4025	50	2	1.26	117622145	29308	12.88	3970	4050	3970	5160	2785	3975	4014.53	2.08	682	4071	4022	3986	3937	3901	4005	3920	174	1185	500	2380	5	1	34869420	1403	9.52	0.68	12	0.08	423.00	5944.00	5870	20231030	-31.43	3550	20230623	13.38	5100	-21.08	20240604	3775	6.62	20240312	5870	-31.43	20231030	3550	13.38	20230626	5.10	N	014530	500	174 억	724802	N	N	4	N	N
34	20240624	160313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-30	5	-0.75	876281720	219830	59.68	3995	4035	3950	5200	2805	4005	3986.22	2.06	6430	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1386	9.40	0.67	12	0.63	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3550	11.97	20230626	5.06	N	014530	500	174 억	718039	N	N	4	N	N
35	20240624	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-5	5	-0.12	807382345	202550	54.99	3995	4035	3950	5200	2805	4005	3986.09	2.06	4344	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	0.58	423.00	5944.00	5870	20231030	-31.86	3550	20230623	12.68	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3550	12.68	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
36	20240624	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-5	5	-0.12	710441700	178281	48.40	3995	4035	3950	5200	2805	4005	3984.95	2.06	-1883	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	0.51	423.00	5944.00	5870	20231030	-31.86	3550	20230623	12.68	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3550	12.68	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
37	20240624	130312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	5	2	0.12	610829070	153412	41.65	3995	4020	3950	5200	2805	4005	3981.62	2.06	1842	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1398	9.48	0.67	12	0.44	423.00	5944.00	5870	20231030	-31.69	3550	20230623	12.96	5100	-21.37	20240604	3775	6.23	20240312	5870	-31.69	20231030	3550	12.96	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
38	20240624	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-45	5	-1.12	501359135	126008	34.21	3995	4015	3950	5200	2805	4005	3978.79	2.06	-3708	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1381	9.36	0.67	12	0.36	423.00	5944.00	5870	20231030	-32.54	3550	20230623	11.55	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3550	11.55	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
39	20240624	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-30	5	-0.75	438009025	110030	29.87	3995	4015	3950	5200	2805	4005	3980.81	2.06	-3987	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1386	9.40	0.67	12	0.32	423.00	5944.00	5870	20231030	-32.28	3550	20230623	11.97	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3550	11.97	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
40	20240624	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-20	5	-0.50	240602630	60334	16.38	3995	4015	3950	5200	2805	4005	3987.84	2.06	2821	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1390	9.42	0.67	12	0.17	423.00	5944.00	5870	20231030	-32.11	3550	20230623	12.25	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3550	12.25	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
41	20240624	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-5	5	-0.12	28407260	7111	1.93	3995	4000	3990	5200	2805	4005	3994.82	2.06	-1996	4155	4080	4040	3965	3925	4060	3945	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	0.02	423.00	5944.00	5870	20231030	-31.86	3550	20230623	12.68	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3550	12.68	20230626	5.06	N	014530	500	174 억	718039	N	N	13	N	N
42	20240621	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	-115	5	-2.79	1379750970	341517	68.35	4105	4115	4000	5350	2885	4120	4039.86	2.27	-68689	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1397	9.47	0.67	12	0.98	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3550	12.82	20230623	5.00	N	014530	500	174 억	790439	N	N	13	N	N
43	20240621	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4025	-95	5	-2.31	1110375095	274378	54.91	4105	4115	4020	5350	2885	4120	4046.54	2.27	-48234	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1403	9.52	0.68	12	0.79	423.00	5944.00	5870	20231030	-31.43	3540	20230615	13.70	5100	-21.08	20240604	3775	6.62	20240312	5870	-31.43	20231030	3550	13.38	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
44	20240621	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	-90	5	-2.18	935456465	230949	46.22	4105	4115	4020	5350	2885	4120	4050.11	2.27	-42739	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1405	9.53	0.68	12	0.66	423.00	5944.00	5870	20231030	-31.35	3540	20230615	13.84	5100	-20.98	20240604	3775	6.75	20240312	5870	-31.35	20231030	3550	13.52	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
45	20240621	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	-85	5	-2.06	787150075	194122	38.85	4105	4115	4020	5350	2885	4120	4054.50	2.27	-32754	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1407	9.54	0.68	12	0.56	423.00	5944.00	5870	20231030	-31.26	3540	20230615	13.98	5100	-20.88	20240604	3775	6.89	20240312	5870	-31.26	20231030	3550	13.66	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
46	20240621	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	-80	5	-1.94	739194440	182252	36.47	4105	4115	4020	5350	2885	4120	4055.45	2.27	-31231	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1409	9.55	0.68	12	0.52	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
47	20240621	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	-60	5	-1.46	638532195	157305	31.48	4105	4115	4020	5350	2885	4120	4058.71	2.27	-28922	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1416	9.60	0.68	12	0.45	423.00	5944.00	5870	20231030	-30.83	3540	20230615	14.69	5100	-20.39	20240604	3775	7.55	20240312	5870	-30.83	20231030	3550	14.37	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
48	20240621	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	-80	5	-1.94	527295230	129839	25.99	4105	4115	4020	5350	2885	4120	4060.57	2.27	-29025	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1409	9.55	0.68	12	0.37	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
49	20240621	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	-45	5	-1.09	138284500	33732	6.75	4105	4115	4070	5350	2885	4120	4098.71	2.27	-16885	4190	4155	4085	4050	3980	4172	4067	174	1230	500	2470	5	1	34869420	1421	9.63	0.69	12	0.10	423.00	5944.00	5870	20231030	-30.58	3540	20230615	15.11	5100	-20.10	20240604	3775	7.95	20240312	5870	-30.58	20231030	3550	14.79	20230623	5.00	N	014530	500	174 억	790439	N	N	10	N	N
50	20240620	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	85	2	2.11	1969748695	484069	182.93	4040	4120	4015	5240	2825	4035	4068.71	2.07	67443	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1437	9.74	0.69	12	1.39	423.00	5944.00	5870	20231030	-29.81	3540	20230615	16.38	5100	-19.22	20240604	3775	9.14	20240312	5870	-29.81	20231030	3550	16.06	20230623	5.04	N	014530	500	174 억	723287	N	N	10	N	N
51	20240620	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	35	2	0.87	1498428240	369064	139.47	4040	4080	4015	5240	2825	4035	4060.08	2.07	65345	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1419	9.62	0.68	12	1.06	423.00	5944.00	5870	20231030	-30.66	3540	20230615	14.97	5100	-20.20	20240604	3775	7.81	20240312	5870	-30.66	20231030	3550	14.65	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
52	20240620	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	40	2	0.99	1348923360	332293	125.57	4040	4080	4015	5240	2825	4035	4059.44	2.07	45531	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1421	9.63	0.69	12	0.95	423.00	5944.00	5870	20231030	-30.58	3540	20230615	15.11	5100	-20.10	20240604	3775	7.95	20240312	5870	-30.58	20231030	3550	14.79	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
53	20240620	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	40	2	0.99	1201541985	296071	111.89	4040	4075	4015	5240	2825	4035	4058.29	2.07	27737	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1421	9.63	0.69	12	0.85	423.00	5944.00	5870	20231030	-30.58	3540	20230615	15.11	5100	-20.10	20240604	3775	7.95	20240312	5870	-30.58	20231030	3550	14.79	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
54	20240620	120305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	25	2	0.62	898789065	221477	83.70	4040	4075	4015	5240	2825	4035	4058.16	2.07	9144	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1416	9.60	0.68	12	0.64	423.00	5944.00	5870	20231030	-30.83	3540	20230615	14.69	5100	-20.39	20240604	3775	7.55	20240312	5870	-30.83	20231030	3550	14.37	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
55	20240620	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	25	2	0.62	815396740	200946	75.94	4040	4075	4015	5240	2825	4035	4057.79	2.07	10546	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1416	9.60	0.68	12	0.58	423.00	5944.00	5870	20231030	-30.83	3540	20230615	14.69	5100	-20.39	20240604	3775	7.55	20240312	5870	-30.83	20231030	3550	14.37	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
56	20240620	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	35	2	0.87	562259010	138654	52.40	4040	4075	4015	5240	2825	4035	4055.12	2.07	6971	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1419	9.62	0.68	12	0.40	423.00	5944.00	5870	20231030	-30.66	3540	20230615	14.97	5100	-20.20	20240604	3775	7.81	20240312	5870	-30.66	20231030	3550	14.65	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
57	20240620	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	15	2	0.37	24005810	5938	2.24	4040	4050	4040	5240	2825	4035	4042.74	2.07	-2188	4088	4061	4028	4001	3968	4065	4005	174	1205	500	2420	5	1	34869420	1412	9.57	0.68	12	0.02	423.00	5944.00	5870	20231030	-31.01	3540	20230615	14.41	5100	-20.59	20240604	3775	7.28	20240312	5870	-31.01	20231030	3550	14.08	20230623	5.04	N	014530	500	174 억	723287	N	N	226	N	N
58	20240619	160304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	0	3	0.00	1050881025	261475	41.35	4035	4055	3995	5240	2825	4035	4019.01	2.08	-909	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1407	9.54	0.68	12	0.75	423.00	5944.00	5870	20231030	-31.26	3540	20230615	13.98	5100	-20.88	20240604	3775	6.89	20240312	5870	-31.26	20231030	3550	13.66	20230623	5.24	N	014530	500	174 억	724787	N	N	226	N	N
59	20240619	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	-5	5	-0.12	917260370	228220	36.09	4035	4055	3995	5240	2825	4035	4019.19	2.08	-6438	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1405	9.53	0.68	12	0.65	423.00	5944.00	5870	20231030	-31.35	3540	20230615	13.84	5100	-20.98	20240604	3775	6.75	20240312	5870	-31.35	20231030	3550	13.52	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
60	20240619	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4025	-10	5	-0.25	827898790	206019	32.58	4035	4055	3995	5240	2825	4035	4018.55	2.08	-1828	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1403	9.52	0.68	12	0.59	423.00	5944.00	5870	20231030	-31.43	3540	20230615	13.70	5100	-21.08	20240604	3775	6.62	20240312	5870	-31.43	20231030	3550	13.38	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
61	20240619	130304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	10	2	0.25	648055095	161497	25.54	4035	4050	3995	5240	2825	4035	4012.80	2.08	-5496	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1410	9.56	0.68	12	0.46	423.00	5944.00	5870	20231030	-31.09	3540	20230615	14.27	5100	-20.69	20240604	3775	7.15	20240312	5870	-31.09	20231030	3550	13.94	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
62	20240619	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	-30	5	-0.74	489315205	121955	19.29	4035	4050	4000	5240	2825	4035	4012.25	2.08	-8542	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1397	9.47	0.67	12	0.35	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3550	12.82	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
63	20240619	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	-30	5	-0.74	436567460	108785	17.20	4035	4050	4000	5240	2825	4035	4013.12	2.08	-8038	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1397	9.47	0.67	12	0.31	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3550	12.82	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
64	20240619	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4015	-20	5	-0.50	277719200	69163	10.94	4035	4050	4005	5240	2825	4035	4015.42	2.08	-9125	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1400	9.49	0.68	12	0.20	423.00	5944.00	5870	20231030	-31.60	3540	20230615	13.42	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3550	13.10	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
65	20240619	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	-5	5	-0.12	28031205	6952	1.10	4035	4035	4010	5240	2825	4035	4032.09	2.08	-3744	4158	4096	4033	3971	3908	4127	4002	174	1205	500	2420	5	1	34869420	1405	9.53	0.68	12	0.02	423.00	5944.00	5870	20231030	-31.35	3540	20230615	13.84	5100	-20.98	20240604	3775	6.75	20240312	5870	-31.35	20231030	3550	13.52	20230623	5.24	N	014530	500	174 억	724787	N	N	130	N	N
66	20240618	160303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4035	45	2	1.13	2539422605	628888	188.02	4000	4095	3970	5180	2795	3990	4037.97	2.03	19367	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1407	9.54	0.68	12	1.80	423.00	5944.00	5870	20231030	-31.26	3540	20230615	13.98	5100	-20.88	20240604	3775	6.89	20240312	5870	-31.26	20231030	3550	13.66	20230623	5.55	N	014530	500	174 억	708469	N	N	130	N	N
67	20240618	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4020	30	2	0.75	2433552015	602625	180.17	4000	4095	3970	5180	2795	3990	4038.26	2.03	15872	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1402	9.50	0.68	12	1.73	423.00	5944.00	5870	20231030	-31.52	3540	20230615	13.56	5100	-21.18	20240604	3775	6.49	20240312	5870	-31.52	20231030	3550	13.24	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
68	20240618	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	50	2	1.25	2215739845	548482	163.98	4000	4095	3970	5180	2795	3990	4039.77	2.03	11344	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1409	9.55	0.68	12	1.57	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
69	20240618	130304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	50	2	1.25	2104674285	520984	155.76	4000	4095	3970	5180	2795	3990	4039.81	2.03	16007	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1409	9.55	0.68	12	1.49	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
70	20240618	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	50	2	1.25	2033008075	503219	150.45	4000	4095	3970	5180	2795	3990	4040.01	2.03	10333	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1409	9.55	0.68	12	1.44	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
71	20240618	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	50	2	1.25	1805375410	446854	133.60	4000	4095	3970	5180	2795	3990	4040.19	2.03	-1763	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1409	9.55	0.68	12	1.28	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	5100	-20.78	20240604	3775	7.02	20240312	5870	-31.18	20231030	3550	13.80	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
72	20240618	100302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	65	2	1.63	1229531450	305126	91.23	4000	4070	3970	5180	2795	3990	4029.59	2.03	19986	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1414	9.59	0.68	12	0.88	423.00	5944.00	5870	20231030	-30.92	3540	20230615	14.55	5100	-20.49	20240604	3775	7.42	20240312	5870	-30.92	20231030	3550	14.23	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
73	20240618	090305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	-10	5	-0.25	120864435	30273	9.05	4000	4005	3980	5180	2795	3990	3992.49	2.03	-12082	4036	4012	3996	3972	3956	4005	3965	174	1190	500	2390	5	1	34869420	1388	9.41	0.67	12	0.09	423.00	5944.00	5870	20231030	-32.20	3540	20230615	12.43	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3550	12.11	20230623	5.55	N	014530	500	174 억	708469	N	N	26	N	N
74	20240617	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	10	2	0.25	1241575335	310728	123.50	4010	4020	3980	5170	2790	3980	3995.70	2.00	12798	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1391	9.43	0.67	12	0.89	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3550	12.39	20230623	5.70	N	014530	500	174 억	695662	N	N	26	N	N
75	20240617	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	10	2	0.25	1143662080	286168	113.74	4010	4020	3980	5170	2790	3980	3996.47	2.00	11501	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1391	9.43	0.67	12	0.82	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3550	12.39	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
76	20240617	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	20	2	0.50	1048363640	262279	104.24	4010	4020	3980	5170	2790	3980	3997.13	2.00	16332	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1395	9.46	0.67	12	0.75	423.00	5944.00	5870	20231030	-31.86	3540	20230615	12.99	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3550	12.68	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
77	20240617	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	30	2	0.75	931117595	232940	92.58	4010	4020	3980	5170	2790	3980	3997.24	2.00	17494	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1398	9.48	0.67	12	0.67	423.00	5944.00	5870	20231030	-31.69	3540	20230615	13.28	5100	-21.37	20240604	3775	6.23	20240312	5870	-31.69	20231030	3550	12.96	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
78	20240617	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	5	2	0.13	794734500	198742	78.99	4010	4020	3980	5170	2790	3980	3998.83	2.00	31654	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1390	9.42	0.67	12	0.57	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3550	12.25	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
79	20240617	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	10	2	0.25	700690805	175174	69.62	4010	4020	3980	5170	2790	3980	3999.97	2.00	34527	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1391	9.43	0.67	12	0.50	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3550	12.39	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
80	20240617	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	10	2	0.25	583514230	145859	57.97	4010	4020	3980	5170	2790	3980	4000.54	2.00	31228	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1391	9.43	0.67	12	0.42	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3550	12.39	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
81	20240617	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4015	35	2	0.88	103236995	25733	10.23	4010	4020	4000	5170	2790	3980	4011.85	2.00	5106	4066	4022	3986	3942	3906	4005	3925	174	1190	500	2380	5	1	34869420	1400	9.49	0.68	12	0.07	423.00	5944.00	5870	20231030	-31.60	3540	20230615	13.42	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3550	13.10	20230623	5.70	N	014530	500	174 억	695662	N	N	10	N	N
82	20240614	160240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	-25	5	-0.62	978881510	246026	56.83	4030	4030	3950	5200	2805	4005	3978.74	1.99	5866	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1388	9.41	0.67	12	0.71	423.00	5944.00	5870	20231030	-32.20	3540	20230615	12.43	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3540	12.43	20230615	5.71	N	014530	500	174 억	692843	N	N	10	N	N
83	20240614	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-20	5	-0.50	892722230	224376	51.83	4030	4030	3950	5200	2805	4005	3978.65	1.99	3862	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1390	9.42	0.67	12	0.64	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
84	20240614	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-30	5	-0.75	793655660	199507	46.08	4030	4030	3950	5200	2805	4005	3978.04	1.99	773	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1386	9.40	0.67	12	0.57	423.00	5944.00	5870	20231030	-32.28	3540	20230615	12.29	5100	-22.06	20240604	3775	5.30	20240312	5870	-32.28	20231030	3540	12.29	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
85	20240614	130240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	-15	5	-0.37	641533240	161244	37.25	4030	4030	3950	5200	2805	4005	3978.60	1.99	-4274	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1391	9.43	0.67	12	0.46	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3540	12.71	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
86	20240614	120241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-5	5	-0.12	574128645	144316	33.34	4030	4030	3950	5200	2805	4005	3978.22	1.99	-8495	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	0.41	423.00	5944.00	5870	20231030	-31.86	3540	20230615	12.99	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3540	12.99	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
87	20240614	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3990	-15	5	-0.37	509093050	128017	29.57	4030	4030	3950	5200	2805	4005	3976.69	1.99	-6792	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1391	9.43	0.67	12	0.37	423.00	5944.00	5870	20231030	-32.03	3540	20230615	12.71	5100	-21.76	20240604	3775	5.70	20240312	5870	-32.03	20231030	3540	12.71	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
88	20240614	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3965	-40	5	-1.00	405651240	102027	23.57	4030	4030	3950	5200	2805	4005	3975.83	1.99	-7757	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1383	9.37	0.67	12	0.29	423.00	5944.00	5870	20231030	-32.45	3540	20230615	12.01	5100	-22.25	20240604	3775	5.03	20240312	5870	-32.45	20231030	3540	12.01	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
89	20240614	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4000	-5	5	-0.12	44573455	11126	2.57	4030	4030	3990	5200	2805	4005	4006.28	1.99	-1894	4095	4050	3975	3930	3855	4072	3952	174	1195	500	2400	5	1	34869420	1395	9.46	0.67	12	0.03	423.00	5944.00	5870	20231030	-31.86	3540	20230615	12.99	5100	-21.57	20240604	3775	5.96	20240312	5870	-31.86	20231030	3540	12.99	20230615	5.71	N	014530	500	174 억	692843	N	N	29	N	N
90	20240613	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	95	2	2.43	1684065745	425482	155.71	3910	4020	3900	5080	2740	3910	3958.02	1.75	71602	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1397	9.47	0.67	12	1.22	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	5100	-21.47	20240604	3775	6.09	20240312	5870	-31.77	20231030	3540	13.14	20230615	5.52	N	014530	500	174 억	611183	N	N	29	N	N
91	20240613	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	75	2	1.92	1468225475	371527	135.96	3910	4020	3900	5080	2740	3910	3951.88	1.75	67798	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1390	9.42	0.67	12	1.07	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
92	20240613	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	40	2	1.02	1063299645	269883	98.76	3910	3975	3900	5080	2740	3910	3939.86	1.75	63172	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1377	9.34	0.66	12	0.77	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
93	20240613	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	50	2	1.28	980043025	248875	91.08	3910	3970	3900	5080	2740	3910	3937.90	1.75	62498	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1381	9.36	0.67	12	0.71	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
94	20240613	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	35	2	0.90	770156585	195829	71.66	3910	3960	3900	5080	2740	3910	3932.81	1.75	60852	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1376	9.33	0.66	12	0.56	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
95	20240613	110254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	30	2	0.77	661443065	168235	61.57	3910	3960	3900	5080	2740	3910	3931.67	1.75	62773	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1374	9.31	0.66	12	0.48	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
96	20240613	100255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	15	2	0.38	429396740	109397	40.03	3910	3955	3900	5080	2740	3910	3925.13	1.75	44144	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1369	9.28	0.66	12	0.31	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
97	20240613	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3910	0	3	0.00	45705465	11689	4.28	3910	3925	3905	5080	2740	3910	3910.13	1.75	-896	3956	3932	3911	3887	3866	3945	3900	174	1170	500	2340	5	1	34869420	1363	9.24	0.66	12	0.03	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.52	N	014530	500	174 억	611183	N	N	6	N	N
98	20240612	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3910	10	2	0.26	1038409265	266021	55.31	3900	3935	3890	5070	2730	3900	3903.49	1.80	-17907	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1363	9.24	0.66	12	0.76	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	5100	-23.33	20240604	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.44	N	014530	500	174 억	628096	N	N	6	N	N
99	20240612	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3915	15	2	0.38	997480095	255561	53.13	3900	3935	3890	5070	2730	3900	3903.10	1.80	-19852	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1365	9.26	0.66	12	0.73	423.00	5944.00	5870	20231030	-33.30	3540	20230615	10.59	5100	-23.24	20240604	3775	3.71	20240312	5870	-33.30	20231030	3540	10.59	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
100	20240612	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3905	5	2	0.13	900967930	230855	48.00	3900	3935	3890	5070	2730	3900	3902.74	1.80	-31415	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1362	9.23	0.66	12	0.66	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	5100	-23.43	20240604	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
101	20240612	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	-5	5	-0.13	784151990	200879	41.76	3900	3935	3890	5070	2730	3900	3903.60	1.80	-32819	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1358	9.21	0.66	12	0.58	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	5100	-23.63	20240604	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
102	20240612	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	-5	5	-0.13	652855750	167154	34.75	3900	3935	3890	5070	2730	3900	3905.71	1.80	-19550	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1358	9.21	0.66	12	0.48	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	5100	-23.63	20240604	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
103	20240612	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	20	2	0.51	509266580	130326	27.10	3900	3935	3890	5070	2730	3900	3907.64	1.80	-8296	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1367	9.27	0.66	12	0.37	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	5100	-23.14	20240604	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
104	20240612	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	35	2	0.90	392775670	100596	20.91	3900	3935	3890	5070	2730	3900	3904.49	1.80	2566	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1372	9.30	0.66	12	0.29	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
105	20240612	090254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	25	2	0.64	51980050	13310	2.77	3900	3925	3895	5070	2730	3900	3905.34	1.80	4742	4006	3952	3926	3872	3846	3940	3860	174	1170	500	2340	5	1	34869420	1369	9.28	0.66	12	0.04	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	5100	-23.04	20240604	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.44	N	014530	500	174 억	628096	N	N	26	N	N
106	20240610	160251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	15	2	0.38	1691797630	429197	21.31	3905	3995	3905	5110	2755	3935	3941.77	2.03	-10436	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1377	9.34	0.66	12	1.23	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.35	N	014530	500	174 억	708982	N	N	37	N	N
107	20240610	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	10	2	0.25	1561755740	396237	19.67	3905	3995	3905	5110	2755	3935	3941.47	2.03	-10590	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1376	9.33	0.66	12	1.14	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	5100	-22.65	20240604	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
108	20240610	140252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	1409114255	357500	17.75	3905	3995	3905	5110	2755	3935	3941.58	2.03	-10828	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	1.03	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
109	20240610	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	0	3	0.00	1305869720	331292	16.45	3905	3995	3905	5110	2755	3935	3941.75	2.03	-9574	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1372	9.30	0.66	12	0.95	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
110	20240610	120252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	1110718490	281779	13.99	3905	3995	3905	5110	2755	3935	3941.81	2.03	6427	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.81	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
111	20240610	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	15	2	0.38	906235125	229918	11.42	3905	3995	3905	5110	2755	3935	3941.56	2.03	15240	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1377	9.34	0.66	12	0.66	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	5100	-22.55	20240604	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
112	20240610	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	762203245	193358	9.60	3905	3995	3905	5110	2755	3935	3941.94	2.03	21702	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.55	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
113	20240610	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	50	2	1.27	242182945	61542	3.06	3905	3990	3905	5110	2755	3935	3935.25	2.03	13285	4205	4070	4000	3865	3795	4035	3830	174	1175	500	2360	5	1	34869420	1390	9.42	0.67	12	0.18	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	5100	-21.86	20240604	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.35	N	014530	500	174 억	708982	N	N	13	N	N
114	20240607	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	-120	5	-2.96	7925794655	1979706	91.33	4055	4135	3930	5270	2840	4055	4003.78	2.14	-92289	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1372	9.30	0.66	12	5.68	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	5100	-22.84	20240604	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.34	N	014530	500	174 억	746085	N	N	13	N	N
115	20240607	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-95	5	-2.34	7271360045	1813956	83.69	4055	4135	3930	5270	2840	4055	4008.54	2.14	-101889	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1381	9.36	0.67	12	5.20	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
116	20240607	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	-100	5	-2.47	6746127110	1681086	77.56	4055	4135	3930	5270	2840	4055	4012.94	2.14	-138074	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1379	9.35	0.67	12	4.82	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	5100	-22.45	20240604	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
117	20240607	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-95	5	-2.34	6236052470	1552818	71.64	4055	4135	3930	5270	2840	4055	4015.94	2.14	-179605	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1381	9.36	0.67	12	4.45	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	5100	-22.35	20240604	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
118	20240607	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	-115	5	-2.84	5729872020	1424609	65.73	4055	4135	3935	5270	2840	4055	4022.05	2.14	-188838	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1374	9.31	0.66	12	4.09	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	5100	-22.75	20240604	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
119	20240607	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3980	-75	5	-1.85	4962126640	1230542	56.77	4055	4135	3940	5270	2840	4055	4032.46	2.14	-199806	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1388	9.41	0.67	12	3.53	423.00	5944.00	5870	20231030	-32.20	3540	20230615	12.43	5100	-21.96	20240604	3775	5.43	20240312	5870	-32.20	20231030	3540	12.43	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
120	20240607	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	45	2	1.11	1960227905	483832	22.32	4055	4105	4000	5270	2840	4055	4051.46	2.14	-58024	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1430	9.69	0.69	12	1.39	423.00	5944.00	5870	20231030	-30.15	3540	20230615	15.82	5100	-19.61	20240604	3775	8.61	20240312	5870	-30.15	20231030	3540	15.82	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
121	20240607	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4015	-40	5	-0.99	287055705	70974	3.27	4055	4070	4015	5270	2840	4055	4044.39	2.14	-9081	4361	4207	4111	3957	3861	4160	3910	174	1215	500	2430	5	1	34869420	1400	9.49	0.68	12	0.20	423.00	5944.00	5870	20231030	-31.60	3540	20230615	13.42	5100	-21.27	20240604	3775	6.36	20240312	5870	-31.60	20231030	3540	13.42	20230615	5.34	N	014530	500	174 억	746085	N	N	6	N	N
122	20240605	160257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-150	5	-3.57	8583249815	2091114	11.68	4210	4265	4015	5460	2945	4205	4104.44	1.71	116697	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1414	9.59	0.68	12	6.00	423.00	5944.00	5870	20231030	-30.92	3540	20230615	14.55	5100	-20.49	20240604	3775	7.42	20240312	5870	-30.92	20231030	3540	14.55	20230615	4.79	N	014530	500	174 억	597838	N	N	6	N	N
123	20240605	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	-140	5	-3.33	8051598775	1959907	10.94	4210	4265	4015	5460	2945	4205	4107.91	1.71	119059	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1417	9.61	0.68	12	5.62	423.00	5944.00	5870	20231030	-30.75	3540	20230615	14.83	5100	-20.29	20240604	3775	7.68	20240312	5870	-30.75	20231030	3540	14.83	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
124	20240605	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	-145	5	-3.45	7471065695	1817038	10.15	4210	4265	4015	5460	2945	4205	4111.41	1.71	120619	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1416	9.60	0.68	12	5.21	423.00	5944.00	5870	20231030	-30.83	3540	20230615	14.69	5100	-20.39	20240604	3775	7.55	20240312	5870	-30.83	20231030	3540	14.69	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
125	20240605	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-125	5	-2.97	6851865440	1663920	9.29	4210	4265	4025	5460	2945	4205	4117.64	1.71	101998	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1423	9.65	0.69	12	4.77	423.00	5944.00	5870	20231030	-30.49	3540	20230615	15.25	5100	-20.00	20240604	3775	8.08	20240312	5870	-30.49	20231030	3540	15.25	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
126	20240605	120257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-150	5	-3.57	6158569685	1492418	8.33	4210	4265	4040	5460	2945	4205	4126.31	1.71	126522	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1414	9.59	0.68	12	4.28	423.00	5944.00	5870	20231030	-30.92	3540	20230615	14.55	5100	-20.49	20240604	3775	7.42	20240312	5870	-30.92	20231030	3540	14.55	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
127	20240605	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4105	-100	5	-2.38	5430684015	1313568	7.33	4210	4265	4040	5460	2945	4205	4134.03	1.71	157151	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1431	9.70	0.69	12	3.77	423.00	5944.00	5870	20231030	-30.07	3540	20230615	15.96	5100	-19.51	20240604	3775	8.74	20240312	5870	-30.07	20231030	3540	15.96	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
128	20240605	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	-115	5	-2.73	4080026475	983708	5.49	4210	4265	4070	5460	2945	4205	4147.31	1.71	42586	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1426	9.67	0.69	12	2.82	423.00	5944.00	5870	20231030	-30.32	3540	20230615	15.54	5100	-19.80	20240604	3775	8.34	20240312	5870	-30.32	20231030	3540	15.54	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
129	20240605	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	25	2	0.59	674101140	159697	0.89	4210	4265	4165	5460	2945	4205	4221.65	1.71	-51020	5411	4807	4496	3892	3581	4652	3737	174	1255	500	2520	5	1	34869420	1475	10.00	0.71	12	0.46	423.00	5944.00	5870	20231030	-27.94	3540	20230615	19.49	5100	-17.06	20240604	3775	12.05	20240312	5870	-27.94	20231030	3540	19.49	20230615	4.79	N	014530	500	174 억	597838	N	N	0	N	N
130	20240604	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4205	-255	5	-5.72	82978978885	17770901	82.04	4350	5100	4185	5790	3125	4460	4670.40	0.87	313583	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1466	9.94	0.71	12	50.96	423.00	5944.00	5870	20231030	-28.36	3540	20230615	18.79	5100	-17.55	20240604	3775	11.39	20240312	5870	-28.36	20231030	3540	18.79	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
131	20240604	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4230	-230	5	-5.16	81624295265	17449237	80.56	4350	5100	4200	5790	3125	4460	4677.92	0.87	252422	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1475	10.00	0.71	12	50.04	423.00	5944.00	5870	20231030	-27.94	3540	20230615	19.49	5100	-17.06	20240604	3775	12.05	20240312	5870	-27.94	20231030	3540	19.49	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
132	20240604	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4395	-65	5	-1.46	77223100930	16420399	75.81	4350	5100	4330	5790	3125	4460	4703.00	0.87	-19910	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1533	10.39	0.74	12	47.09	423.00	5944.00	5870	20231030	-25.13	3540	20230615	24.15	5100	-13.82	20240604	3775	16.42	20240312	5870	-25.13	20231030	3540	24.15	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
133	20240604	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4500	40	2	0.90	74261876175	15750517	72.72	4350	5100	4330	5790	3125	4460	4715.02	0.87	-121289	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1569	10.64	0.76	12	45.17	423.00	5944.00	5870	20231030	-23.34	3540	20230615	27.12	5100	-11.76	20240604	3775	19.21	20240312	5870	-23.34	20231030	3540	27.12	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
134	20240604	120254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4505	45	2	1.01	71707546285	15178712	70.08	4350	5100	4330	5790	3125	4460	4724.37	0.87	-125276	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1571	10.65	0.76	12	43.53	423.00	5944.00	5870	20231030	-23.25	3540	20230615	27.26	5100	-11.67	20240604	3775	19.34	20240312	5870	-23.25	20231030	3540	27.26	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
135	20240604	110254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4570	110	2	2.47	69511348630	14691916	67.83	4350	5100	4330	5790	3125	4460	4731.42	0.87	-155098	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1594	10.80	0.77	12	42.13	423.00	5944.00	5870	20231030	-22.15	3540	20230615	29.10	5100	-10.39	20240604	3775	21.06	20240312	5870	-22.15	20231030	3540	29.10	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
136	20240604	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4665	205	2	4.60	61434355735	12914952	59.63	4350	5100	4330	5790	3125	4460	4757.04	0.87	-245520	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1627	11.03	0.78	12	37.04	423.00	5944.00	5870	20231030	-20.53	3540	20230615	31.78	5100	-8.53	20240604	3775	23.58	20240312	5870	-20.53	20231030	3540	31.78	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
137	20240604	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4395	-65	5	-1.46	1908025630	436221	2.01	4350	4430	4330	5790	3125	4460	4372.27	0.87	52598	5276	4867	4376	3967	3476	5072	4172	174	1330	500	2670	5	1	34869420	1533	10.39	0.74	12	1.25	423.00	5944.00	5870	20231030	-25.13	3540	20230615	24.15	4790	-8.25	20240104	3775	16.42	20240312	5870	-25.13	20231030	3540	24.15	20230615	4.62	N	014530	500	174 억	303520	N	N	0	N	N
138	20240603	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	560	2	14.36	96730659260	21471849	1151.52	3925	4785	3885	5070	2730	3900	4505.08	2.29	-410275	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1555	10.54	0.75	12	61.58	423.00	5944.00	5870	20231030	-24.02	3540	20230615	25.99	4790	-6.89	20240104	3775	18.15	20240312	5870	-24.02	20231030	3540	25.99	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
139	20240603	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	570	2	14.62	93307071485	20703410	1110.31	3925	4785	3885	5070	2730	3900	4506.85	2.29	-497628	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1559	10.57	0.75	12	59.37	423.00	5944.00	5870	20231030	-23.85	3540	20230615	26.27	4790	-6.68	20240104	3775	18.41	20240312	5870	-23.85	20231030	3540	26.27	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
140	20240603	140253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4580	680	2	17.44	86558157820	19217984	1030.65	3925	4785	3885	5070	2730	3900	4504.02	2.29	-540069	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1597	10.83	0.77	12	55.11	423.00	5944.00	5870	20231030	-21.98	3540	20230615	29.38	4790	-4.38	20240104	3775	21.32	20240312	5870	-21.98	20231030	3540	29.38	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
141	20240603	130253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4625	725	2	18.59	76949403935	17110474	917.62	3925	4785	3885	5070	2730	3900	4497.21	2.29	-556936	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1613	10.93	0.78	12	49.07	423.00	5944.00	5870	20231030	-21.21	3540	20230615	30.65	4790	-3.44	20240104	3775	22.52	20240312	5870	-21.21	20231030	3540	30.65	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
142	20240603	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	790	2	20.26	63974754015	14273759	765.49	3925	4785	3885	5070	2730	3900	4481.99	2.29	-554312	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1635	11.09	0.79	12	40.93	423.00	5944.00	5870	20231030	-20.10	3540	20230615	32.49	4790	-2.09	20240104	3775	24.24	20240312	5870	-20.10	20231030	3540	32.49	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
143	20240603	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4195	295	2	7.56	13091404875	3180836	170.59	3925	4250	3885	5070	2730	3900	4115.72	2.29	-182492	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1463	9.92	0.71	12	9.12	423.00	5944.00	5870	20231030	-28.53	3540	20230615	18.50	4790	-12.42	20240104	3775	11.13	20240312	5870	-28.53	20231030	3540	18.50	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
144	20240603	100250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	75	2	1.92	1084259305	274957	14.75	3925	3995	3885	5070	2730	3900	3943.39	2.29	100951	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1386	9.40	0.67	12	0.79	423.00	5944.00	5870	20231030	-32.28	3540	20230615	12.29	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3540	12.29	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N
145	20240603	090250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3905	5	2	0.13	176916060	45194	2.42	3925	3930	3885	5070	2730	3900	3914.62	2.29	-11670	4273	4086	3963	3776	3653	4025	3715	174	1170	500	2340	5	1	34869420	1362	9.23	0.66	12	0.13	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	4.73	N	014530	500	174 억	799842	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History