KissMeData/024070/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2390	65	2	2.80	54904120	23151	212.14	2325	2410	2270	3020	1630	2325	2371.47	1.01	-1548	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	366	-77.10	0.33	12	0.15	-31.00	7237.00	3070	20230627	-22.15	2270	20240628	5.29	2700	-11.48	20240131	2270	5.29	20240628	3035	-21.25	20230628	2270	5.29	20240628	0.15	N	024070	500	76 억	155328	N	N	16	N	N
3	20240628	150358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2380	55	2	2.37	53442770	22539	206.53	2325	2410	2270	3020	1630	2325	2371.12	1.01	-1547	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	365	-76.77	0.33	12	0.15	-31.00	7237.00	3070	20230627	-22.48	2270	20240628	4.85	2700	-11.85	20240131	2270	4.85	20240628	3035	-21.58	20230628	2270	4.85	20240628	0.15	N	024070	500	76 억	155328	N	N	19	N	N
4	20240628	140357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2400	75	2	3.23	53290670	22475	205.95	2325	2410	2270	3020	1630	2325	2371.11	1.01	-1522	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	368	-77.42	0.33	12	0.15	-31.00	7237.00	3070	20230627	-21.82	2270	20240628	5.73	2700	-11.11	20240131	2270	5.73	20240628	3035	-20.92	20230628	2270	5.73	20240628	0.15	N	024070	500	76 억	155328	N	N	19	N	N
5	20240628	130358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2395	70	2	3.01	52347005	22081	202.34	2325	2410	2270	3020	1630	2325	2370.68	1.01	-1456	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	367	-77.26	0.33	12	0.14	-31.00	7237.00	3070	20230627	-21.99	2270	20240628	5.51	2700	-11.30	20240131	2270	5.51	20240628	3035	-21.09	20230628	2270	5.51	20240628	0.15	N	024070	500	76 억	155328	N	N	19	N	N
6	20240628	120357	57	100.00	KOSPI		화학	N	N	N	N	N	2385	60	2	2.58	11794625	5030	46.09	2325	2410	2285	3020	1630	2325	2344.86	1.01	-53	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	366	-76.94	0.33	12	0.03	-31.00	7237.00	3070	20230627	-22.31	2270	20240627	5.07	2700	-11.67	20240131	2270	5.07	20240627	3035	-21.42	20230628	2270	5.07	20240627	0.15	N	024070	500	76 억	155328	N	N	19	N	N
7	20240628	110353	57	100.00	KOSPI		화학	N	N	N	N	N	2395	70	2	3.01	11789850	5028	46.07	2325	2410	2285	3020	1630	2325	2344.84	1.01	-53	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	367	-77.26	0.33	12	0.03	-31.00	7237.00	3070	20230627	-21.99	2270	20240627	5.51	2700	-11.30	20240131	2270	5.51	20240627	3035	-21.09	20230628	2270	5.51	20240627	0.15	N	024070	500	76 억	155328	N	N	19	N	N
8	20240628	100350	57	100.00	KOSPI		화학	N	N	N	N	N	2315	-10	5	-0.43	3617300	1556	14.26	2325	2325	2285	3020	1630	2325	2324.74	1.01	-17	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	355	-74.68	0.32	12	0.01	-31.00	7237.00	3070	20230627	-24.59	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	3035	-23.72	20230628	2270	1.98	20240627	0.15	N	024070	500	76 억	155328	N	N	19	N	N
9	20240628	090351	57	100.00	KOSPI		화학	N	N	N	N	N	2325	0	3	0.00	3487500	1500	13.75	2325	2325	2325	3020	1630	2325	2325.00	1.01	0	2401	2362	2316	2277	2231	2367	2282	77	695	500	1670	5	1	15326438	356	-75.00	0.32	12	0.01	-31.00	7237.00	3070	20230627	-24.27	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	3035	-23.39	20230628	2270	2.42	20240627	0.15	N	024070	500	76 억	155328	N	N	19	N	N
10	20240627	160346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2325	-5	5	-0.21	25153825	10913	295.83	2325	2355	2270	3025	1635	2330	2304.94	1.01	-104	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	356	-75.00	0.32	12	0.07	-31.00	7237.00	3070	20230627	-24.27	2270	20240627	2.42	2700	-13.89	20240131	2270	2.42	20240627	3070	-24.27	20230627	2270	2.42	20240627	0.15	N	024070	500	76 억	155432	N	N	19	N	N
11	20240627	150352	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2315	-15	5	-0.64	23999255	10412	282.24	2325	2355	2270	3025	1635	2330	2304.96	1.01	55	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	355	-74.68	0.32	12	0.07	-31.00	7237.00	3070	20230627	-24.59	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	3070	-24.59	20230627	2270	1.98	20240627	0.15	N	024070	500	76 억	155432	N	N	22	N	N
12	20240627	140349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2280	-50	5	-2.15	20703100	8981	243.45	2325	2355	2270	3025	1635	2330	2305.21	1.01	1307	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	349	-73.55	0.32	12	0.06	-31.00	7237.00	3070	20230627	-25.73	2270	20240627	0.44	2700	-15.56	20240131	2270	0.44	20240627	3070	-25.73	20230627	2270	0.44	20240627	0.15	N	024070	500	76 억	155432	N	N	22	N	N
13	20240627	130350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2315	-15	5	-0.64	17896060	7756	210.25	2325	2355	2270	3025	1635	2330	2307.38	1.01	1186	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	355	-74.68	0.32	12	0.05	-31.00	7237.00	3070	20230627	-24.59	2270	20240627	1.98	2700	-14.26	20240131	2270	1.98	20240627	3070	-24.59	20230627	2270	1.98	20240627	0.15	N	024070	500	76 억	155432	N	N	22	N	N
14	20240627	120351	57	100.00	KOSPI		화학	N	N	N	N	N	2340	10	2	0.43	3972190	1702	46.14	2325	2355	2315	3025	1635	2330	2333.84	1.01	-9	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	359	-75.48	0.32	12	0.01	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155432	N	N	22	N	N
15	20240627	110350	57	100.00	KOSPI		화학	N	N	N	N	N	2320	-10	5	-0.43	1537395	663	17.97	2325	2340	2315	3025	1635	2330	2318.85	1.01	-9	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	356	-74.84	0.32	12	0.00	-31.00	7237.00	3070	20230627	-24.43	2305	20240417	0.65	2700	-14.07	20240131	2305	0.65	20240417	3070	-24.43	20230627	2305	0.65	20240417	0.15	N	024070	500	76 억	155432	N	N	22	N	N
16	20240627	100350	57	100.00	KOSPI		화학	N	N	N	N	N	2340	10	2	0.43	51285	22	0.60	2325	2340	2325	3025	1635	2330	2331.14	1.01	-9	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155432	N	N	22	N	N
17	20240627	090350	57	100.00	KOSPI		화학	N	N	N	N	N	2340	10	2	0.43	39585	17	0.46	2325	2340	2325	3025	1635	2330	2328.53	1.01	-9	2403	2366	2343	2306	2283	2355	2295	77	695	500	1670	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155432	N	N	22	N	N
18	20240626	160349	57	100.00	KOSPI		화학	N	N	N	N	N	2330	-5	5	-0.21	8612770	3688	83.21	2335	2380	2320	3035	1635	2335	2335.35	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	357	-75.16	0.32	12	0.02	-31.00	7237.00	3070	20230627	-24.10	2305	20240417	1.08	2700	-13.70	20240131	2305	1.08	20240417	3070	-24.10	20230627	2305	1.08	20240417	0.15	N	024070	500	76 억	155432	N	N	22	N	N
19	20240626	150350	57	100.00	KOSPI		화학	N	N	N	N	N	2340	5	2	0.21	8445010	3616	81.59	2335	2380	2320	3035	1635	2335	2335.46	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	359	-75.48	0.32	12	0.02	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
20	20240626	140350	57	100.00	KOSPI		화학	N	N	N	N	N	2345	10	2	0.43	8435650	3612	81.50	2335	2380	2320	3035	1635	2335	2335.45	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	359	-75.65	0.32	12	0.02	-31.00	7237.00	3070	20230627	-23.62	2305	20240417	1.74	2700	-13.15	20240131	2305	1.74	20240417	3070	-23.62	20230627	2305	1.74	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
21	20240626	130351	57	100.00	KOSPI		화학	N	N	N	N	N	2345	10	2	0.43	8237505	3527	79.58	2335	2380	2320	3035	1635	2335	2335.56	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	359	-75.65	0.32	12	0.02	-31.00	7237.00	3070	20230627	-23.62	2305	20240417	1.74	2700	-13.15	20240131	2305	1.74	20240417	3070	-23.62	20230627	2305	1.74	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
22	20240626	120349	57	100.00	KOSPI		화학	N	N	N	N	N	2335	0	3	0.00	1307205	559	12.61	2335	2380	2320	3035	1635	2335	2338.47	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	358	-75.32	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.94	2305	20240417	1.30	2700	-13.52	20240131	2305	1.30	20240417	3070	-23.94	20230627	2305	1.30	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
23	20240626	110350	57	100.00	KOSPI		화학	N	N	N	N	N	2350	15	2	0.64	1060505	454	10.24	2335	2380	2320	3035	1635	2335	2335.91	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	360	-75.81	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.45	2305	20240417	1.95	2700	-12.96	20240131	2305	1.95	20240417	3070	-23.45	20230627	2305	1.95	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
24	20240626	100350	57	100.00	KOSPI		화학	N	N	N	N	N	2340	5	2	0.21	1053455	451	10.18	2335	2380	2320	3035	1635	2335	2335.82	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
25	20240626	090349	57	100.00	KOSPI		화학	N	N	N	N	N	2380	45	2	1.93	728565	312	7.04	2335	2380	2335	3035	1635	2335	2335.14	1.01	0	2391	2362	2346	2317	2301	2355	2310	77	700	500	1680	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.48	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155432	N	N	25	N	N
26	20240625	160348	57	100.00	KOSPI		화학	N	N	N	N	N	2335	-50	5	-2.10	10376995	4430	75.05	2340	2375	2330	3100	1670	2385	2342.44	1.01	-53	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	358	-75.32	0.32	12	0.03	-31.00	7237.00	3070	20230627	-23.94	2305	20240417	1.30	2700	-13.52	20240131	2305	1.30	20240417	3070	-23.94	20230627	2305	1.30	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
27	20240625	150349	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-30	5	-1.26	8360805	3567	60.43	2340	2375	2330	3100	1670	2385	2343.93	1.01	-52	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	361	-75.97	0.33	12	0.02	-31.00	7237.00	3070	20230627	-23.29	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3070	-23.29	20230627	2305	2.17	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
28	20240625	140349	57	100.00	KOSPI		화학	N	N	N	N	N	2360	-25	5	-1.05	5651755	2414	40.89	2340	2375	2330	3100	1670	2385	2341.24	1.01	-52	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	362	-76.13	0.33	12	0.02	-31.00	7237.00	3070	20230627	-23.13	2305	20240417	2.39	2700	-12.59	20240131	2305	2.39	20240417	3070	-23.13	20230627	2305	2.39	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
29	20240625	130349	57	100.00	KOSPI		화학	N	N	N	N	N	2345	-40	5	-1.68	5180705	2214	37.51	2340	2375	2330	3100	1670	2385	2339.98	1.01	-42	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	359	-75.65	0.32	12	0.01	-31.00	7237.00	3070	20230627	-23.62	2305	20240417	1.74	2700	-13.15	20240131	2305	1.74	20240417	3070	-23.62	20230627	2305	1.74	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
30	20240625	120350	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-30	5	-1.26	1662045	709	12.01	2340	2375	2340	3100	1670	2385	2344.21	1.01	89	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	361	-75.97	0.33	12	0.00	-31.00	7237.00	3070	20230627	-23.29	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3070	-23.29	20230627	2305	2.17	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
31	20240625	110353	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-10	5	-0.42	418400	178	3.02	2340	2375	2340	3100	1670	2385	2350.56	1.01	1	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	364	-76.61	0.33	12	0.00	-31.00	7237.00	3070	20230627	-22.64	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
32	20240625	100348	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-30	5	-1.26	275140	117	1.98	2340	2375	2340	3100	1670	2385	2351.62	1.01	1	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	361	-75.97	0.33	12	0.00	-31.00	7237.00	3070	20230627	-23.29	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3070	-23.29	20230627	2305	2.17	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
33	20240625	090349	57	100.00	KOSPI		화학	N	N	N	N	N	2340	-45	5	-1.89	30420	13	0.22	2340	2340	2340	3100	1670	2385	2340.00	1.01	0	2451	2417	2376	2342	2301	2397	2322	77	715	500	1710	5	1	15326438	359	-75.48	0.32	12	0.00	-31.00	7237.00	3070	20230627	-23.78	2305	20240417	1.52	2700	-13.33	20240131	2305	1.52	20240417	3070	-23.78	20230627	2305	1.52	20240417	0.15	N	024070	500	76 억	155485	N	N	25	N	N
34	20240624	160348	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	13969340	5903	105.81	2410	2410	2335	3105	1675	2390	2366.48	1.01	-2	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3070	-22.31	20230627	2305	3.47	20240417	0.15	N	024070	500	76 억	155487	N	N	25	N	N
35	20240624	150349	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	10545780	4459	79.92	2410	2410	2335	3105	1675	2390	2365.05	1.01	10	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
36	20240624	140348	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	10538710	4456	79.87	2410	2410	2335	3105	1675	2390	2365.06	1.01	10	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
37	20240624	130347	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	6878975	2915	52.25	2410	2410	2335	3105	1675	2390	2359.85	1.01	-2	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
38	20240624	120349	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	6862375	2908	52.12	2410	2410	2335	3105	1675	2390	2359.83	1.01	-2	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
39	20240624	110349	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	5207855	2207	39.56	2410	2410	2335	3105	1675	2390	2359.70	1.01	-2	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
40	20240624	100349	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-25	5	-1.05	3950755	1674	30.01	2410	2410	2335	3105	1675	2390	2360.07	1.01	100	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	362	-76.29	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3070	-22.96	20230627	2305	2.60	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
41	20240624	090348	57	100.00	KOSPI		화학	N	N	N	N	N	2410	20	2	0.84	2410	1	0.02	2410	2410	2410	3105	1675	2390	2410.00	1.01	0	2403	2396	2383	2376	2363	2400	2380	77	715	500	1720	5	1	15326438	369	-77.74	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3070	-21.50	20230627	2305	4.56	20240417	0.15	N	024070	500	76 억	155487	N	N	28	N	N
42	20240621	160338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	13269235	5577	245.04	2370	2390	2370	3105	1675	2390	2379.28	1.01	9	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
43	20240621	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	8075205	3397	149.25	2370	2390	2370	3105	1675	2390	2377.16	1.01	12	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
44	20240621	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	7890315	3319	145.83	2370	2390	2370	3105	1675	2390	2377.32	1.01	9	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
45	20240621	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	7714095	3245	142.57	2370	2390	2370	3105	1675	2390	2377.22	1.01	-1	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
46	20240621	120339	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	7470315	3143	138.09	2370	2390	2370	3105	1675	2390	2376.81	1.01	-1	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
47	20240621	110339	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	7219365	3038	133.48	2370	2390	2370	3105	1675	2390	2376.35	1.01	-1	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
48	20240621	100337	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	5919565	2492	109.49	2370	2385	2370	3105	1675	2390	2375.43	1.01	-1	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
49	20240621	090339	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	1.01	0	2406	2397	2381	2372	2356	2402	2377	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
50	20240620	160337	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	5391665	2275	40.62	2375	2390	2365	3105	1675	2390	2369.96	1.01	-10	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	21	N	N
51	20240620	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	4780020	2019	36.05	2375	2390	2365	3105	1675	2390	2367.52	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
52	20240620	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	4775270	2017	36.01	2375	2390	2365	3105	1675	2390	2367.51	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
53	20240620	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	4373900	1848	32.99	2375	2390	2365	3105	1675	2390	2366.83	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
54	20240620	120337	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	2386885	1008	18.00	2375	2390	2365	3105	1675	2390	2367.94	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3070	-22.31	20230627	2305	3.47	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
55	20240620	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	244895	103	1.84	2375	2390	2375	3105	1675	2390	2377.62	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3070	-22.31	20230627	2305	3.47	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
56	20240620	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	232975	98	1.75	2375	2390	2375	3105	1675	2390	2377.30	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
57	20240620	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	1.01	0	2443	2416	2383	2356	2323	2400	2340	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155488	N	N	28	N	N
58	20240619	160336	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	13274295	5601	139.40	2410	2410	2350	3105	1675	2390	2369.99	1.01	-61	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155519	N	N	28	N	N
59	20240619	150335	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	6267100	2645	65.83	2410	2410	2360	3105	1675	2390	2369.41	1.01	-4	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
60	20240619	140339	57	100.00	KOSPI		화학	N	N	N	N	N	2360	-30	5	-1.26	6262345	2643	65.78	2410	2410	2360	3105	1675	2390	2369.41	1.01	-4	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	362	-76.13	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.62	2305	20240417	2.39	2700	-12.59	20240131	2305	2.39	20240417	3070	-23.13	20230627	2305	2.39	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
61	20240619	130336	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-5	5	-0.21	957185	403	10.03	2410	2410	2370	3105	1675	2390	2375.15	1.01	-29	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3070	-22.31	20230627	2305	3.47	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
62	20240619	120335	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	409400	172	4.28	2410	2410	2375	3105	1675	2390	2380.23	1.01	-29	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
63	20240619	110337	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	409400	172	4.28	2410	2410	2375	3105	1675	2390	2380.23	1.01	-29	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
64	20240619	100338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	257020	108	2.69	2410	2410	2375	3105	1675	2390	2379.81	1.01	-29	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
65	20240619	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2410	20	2	0.84	2410	1	0.02	2410	2410	2410	3105	1675	2390	2410.00	1.01	0	2410	2400	2380	2370	2350	2405	2375	77	715	500	1720	5	1	15326438	369	-77.74	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3070	-21.50	20230627	2305	4.56	20240417	0.15	N	024070	500	76 억	155519	N	N	16	N	N
66	20240618	160335	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	9551890	4018	77.17	2390	2390	2360	3105	1675	2390	2377.27	1.01	-13	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155542	N	N	16	N	N
67	20240618	150333	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	6698775	2823	54.22	2390	2390	2365	3105	1675	2390	2372.93	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
68	20240618	140333	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	6686925	2818	54.12	2390	2390	2365	3105	1675	2390	2372.93	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
69	20240618	130336	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-20	5	-0.84	6596860	2780	53.39	2390	2390	2365	3105	1675	2390	2372.97	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	363	-76.45	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3070	-22.80	20230627	2305	2.82	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
70	20240618	120336	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-25	5	-1.05	6426565	2708	52.01	2390	2390	2365	3105	1675	2390	2373.18	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	362	-76.29	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3070	-22.96	20230627	2305	2.60	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
71	20240618	110334	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	3719445	1568	30.11	2390	2390	2365	3105	1675	2390	2372.10	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
72	20240618	100334	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	3453365	1456	27.96	2390	2390	2365	3105	1675	2390	2371.82	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3070	-22.48	20230627	2305	3.25	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
73	20240618	090338	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	375225	157	3.02	2390	2390	2385	3105	1675	2390	2389.97	1.01	-23	2413	2401	2378	2366	2343	2407	2372	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155542	N	N	12	N	N
74	20240617	160332	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	12289015	5206	20.72	2385	2390	2355	3105	1675	2390	2360.55	1.02	-38	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3070	-22.15	20230627	2305	3.69	20240417	0.15	N	024070	500	76 억	155580	N	N	12	N	N
75	20240617	150337	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	11133665	4721	18.79	2385	2385	2355	3105	1675	2390	2358.33	1.02	-4	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.03	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
76	20240617	140332	57	100.00	KOSPI		화학	N	N	N	N	N	2365	-25	5	-1.05	10270425	4356	17.33	2385	2385	2355	3105	1675	2390	2357.77	1.02	-4	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	362	-76.29	0.33	12	0.03	-31.00	7237.00	3090	20230616	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3070	-22.96	20230627	2305	2.60	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
77	20240617	130331	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	10149805	4305	17.13	2385	2385	2355	3105	1675	2390	2357.68	1.02	-4	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.03	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
78	20240617	120332	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-20	5	-0.84	6796095	2883	11.47	2385	2385	2355	3105	1675	2390	2357.30	1.02	6	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	363	-76.45	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3070	-22.80	20230627	2305	2.82	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
79	20240617	110330	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	6765380	2870	11.42	2385	2385	2355	3105	1675	2390	2357.28	1.02	6	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
80	20240617	100333	57	100.00	KOSPI		화학	N	N	N	N	N	2355	-35	5	-1.46	6625340	2811	11.19	2385	2385	2355	3105	1675	2390	2356.93	1.02	32	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	361	-75.97	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.79	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3070	-23.29	20230627	2305	2.17	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
81	20240617	090333	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	271760	114	0.45	2385	2385	2375	3105	1675	2390	2383.86	1.02	-35	2443	2416	2383	2356	2323	2420	2360	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.00	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3070	-22.64	20230627	2305	3.04	20240417	0.15	N	024070	500	76 억	155580	N	N	5	N	N
82	20240614	160306	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	59573050	25128	476.36	2390	2410	2350	3105	1675	2390	2370.78	1.02	-332	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.16	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	155912	N	N	5	N	N
83	20240614	150307	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	57910280	24430	463.13	2390	2410	2350	3105	1675	2390	2370.46	1.02	-94	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.16	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3090	-23.14	20230616	2305	3.04	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
84	20240614	140307	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-15	5	-0.63	46803340	19733	374.09	2390	2410	2350	3105	1675	2390	2371.83	1.02	-94	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	364	-76.61	0.33	12	0.13	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3090	-23.14	20230616	2305	3.04	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
85	20240614	130307	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	16152595	6782	128.57	2390	2390	2365	3105	1675	2390	2381.69	1.02	-265	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
86	20240614	120308	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	15657485	6574	124.63	2390	2390	2365	3105	1675	2390	2381.73	1.02	-233	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
87	20240614	110326	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-10	5	-0.42	13034215	5472	103.73	2390	2390	2365	3105	1675	2390	2381.98	1.02	-233	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	365	-76.77	0.33	12	0.04	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
88	20240614	100327	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-20	5	-0.84	1865595	782	14.82	2390	2390	2370	3105	1675	2390	2385.67	1.02	-207	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	363	-76.45	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
89	20240614	090329	57	100.00	KOSPI		화학	N	N	N	N	N	2390	0	3	0.00	1015750	425	8.06	2390	2390	2390	3105	1675	2390	2390.00	1.02	0	2440	2415	2385	2360	2330	2427	2372	77	715	500	1720	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	155912	N	N	28	N	N
90	20240613	160324	57	100.00	KOSPI		화학	N	N	N	N	N	2390	5	2	0.21	12512835	5275	394.54	2355	2410	2355	3100	1670	2385	2372.10	1.02	-240	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156112	N	N	28	N	N
91	20240613	150331	57	100.00	KOSPI		화학	N	N	N	N	N	2385	0	3	0.00	11706725	4937	369.26	2355	2410	2355	3100	1670	2385	2371.22	1.02	-169	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	366	-76.94	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
92	20240613	140326	57	100.00	KOSPI		화학	N	N	N	N	N	2390	5	2	0.21	10601705	4472	334.48	2355	2410	2355	3100	1670	2385	2370.69	1.02	-164	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
93	20240613	130328	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-10	5	-0.42	10592165	4468	334.18	2355	2410	2355	3100	1670	2385	2370.67	1.02	-164	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	364	-76.61	0.33	12	0.03	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3090	-23.14	20230616	2305	3.04	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
94	20240613	120327	57	100.00	KOSPI		화학	N	N	N	N	N	2405	20	2	0.84	10546900	4449	332.76	2355	2410	2355	3100	1670	2385	2370.62	1.02	-152	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	369	-77.58	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
95	20240613	110324	57	100.00	KOSPI		화학	N	N	N	N	N	2370	-15	5	-0.63	5596535	2373	177.49	2355	2410	2355	3100	1670	2385	2358.42	1.02	-105	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	363	-76.45	0.33	12	0.02	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
96	20240613	100325	57	100.00	KOSPI		화학	N	N	N	N	N	2385	0	3	0.00	4801260	2037	152.36	2355	2410	2355	3100	1670	2385	2357.03	1.02	-28	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
97	20240613	090328	57	100.00	KOSPI		화학	N	N	N	N	N	2410	25	2	1.05	4476910	1901	142.18	2355	2410	2355	3100	1670	2385	2355.03	1.02	0	2411	2397	2376	2362	2341	2405	2370	77	715	500	1710	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156112	N	N	3	N	N
98	20240612	160321	57	100.00	KOSPI		화학	N	N	N	N	N	2385	20	2	0.85	3161685	1337	69.10	2365	2390	2355	3070	1660	2365	2364.76	1.02	-39	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156141	N	N	3	N	N
99	20240612	150329	57	100.00	KOSPI		화학	N	N	N	N	N	2370	5	2	0.21	2645945	1119	57.83	2365	2390	2355	3070	1660	2365	2364.56	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	363	-76.45	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
100	20240612	140324	57	100.00	KOSPI		화학	N	N	N	N	N	2370	5	2	0.21	2513085	1063	54.94	2365	2390	2355	3070	1660	2365	2364.14	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	363	-76.45	0.33	12	0.01	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
101	20240612	130323	57	100.00	KOSPI		화학	N	N	N	N	N	2370	5	2	0.21	1398795	591	30.54	2365	2390	2355	3070	1660	2365	2366.83	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	363	-76.45	0.33	12	0.00	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
102	20240612	120323	57	100.00	KOSPI		화학	N	N	N	N	N	2370	5	2	0.21	1386920	586	30.28	2365	2390	2355	3070	1660	2365	2366.76	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	363	-76.45	0.33	12	0.00	-31.00	7237.00	3090	20230616	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
103	20240612	110323	57	100.00	KOSPI		화학	N	N	N	N	N	2385	20	2	0.85	1208870	511	26.41	2365	2390	2355	3070	1660	2365	2365.69	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
104	20240612	100323	57	100.00	KOSPI		화학	N	N	N	N	N	2390	25	2	1.06	1187460	502	25.94	2365	2390	2355	3070	1660	2365	2365.46	1.02	-29	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
105	20240612	090323	57	100.00	KOSPI		화학	N	N	N	N	N	2365	0	3	0.00	130075	55	2.84	2365	2365	2365	3070	1660	2365	2365.00	1.02	0	2425	2395	2380	2350	2335	2387	2342	77	705	500	1700	5	1	15326438	362	-76.29	0.33	12	0.00	-31.00	7237.00	3090	20230616	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3090	-23.46	20230616	2305	2.60	20240417	0.15	N	024070	500	76 억	156141	N	N	6	N	N
106	20240610	160320	57	100.00	KOSPI		화학	N	N	N	N	N	2385	0	3	0.00	11431375	4782	248.93	2385	2400	2375	3100	1670	2385	2390.50	1.02	-164	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	366	-76.94	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156295	N	N	13	N	N
107	20240610	150323	57	100.00	KOSPI		화학	N	N	N	N	N	2395	10	2	0.42	11149785	4664	242.79	2385	2400	2375	3100	1670	2385	2390.61	1.02	-154	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	367	-77.26	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
108	20240610	140321	57	100.00	KOSPI		화학	N	N	N	N	N	2395	10	2	0.42	7740215	3240	168.66	2385	2395	2375	3100	1670	2385	2388.96	1.02	-154	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	367	-77.26	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
109	20240610	130321	57	100.00	KOSPI		화학	N	N	N	N	N	2385	0	3	0.00	2222010	931	48.46	2385	2395	2375	3100	1670	2385	2386.69	1.02	-154	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
110	20240610	120321	57	100.00	KOSPI		화학	N	N	N	N	N	2390	5	2	0.21	1749805	733	38.16	2385	2395	2375	3100	1670	2385	2387.18	1.02	-154	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
111	20240610	110323	57	100.00	KOSPI		화학	N	N	N	N	N	2390	5	2	0.21	1735500	727	37.84	2385	2395	2375	3100	1670	2385	2387.21	1.02	-154	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
112	20240610	100323	57	100.00	KOSPI		화학	N	N	N	N	N	2375	-10	5	-0.42	1682980	705	36.70	2385	2395	2375	3100	1670	2385	2387.21	1.02	-152	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	364	-76.61	0.33	12	0.00	-31.00	7237.00	3090	20230616	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3090	-23.14	20230616	2305	3.04	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
113	20240610	090327	57	100.00	KOSPI		화학	N	N	N	N	N	2380	-5	5	-0.21	345820	145	7.55	2385	2385	2380	3100	1670	2385	2384.97	1.02	-21	2411	2397	2391	2377	2371	2395	2375	77	715	500	1710	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156295	N	N	8	N	N
114	20240607	160330	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-20	5	-0.83	4583805	1921	45.18	2405	2405	2385	3125	1685	2405	2386.16	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156521	N	N	8	N	N
115	20240607	150333	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-10	5	-0.42	4144965	1737	40.85	2405	2405	2385	3125	1685	2405	2386.28	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
116	20240607	140330	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-10	5	-0.42	4104250	1720	40.45	2405	2405	2385	3125	1685	2405	2386.19	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
117	20240607	130331	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-10	5	-0.42	4087485	1713	40.29	2405	2405	2385	3125	1685	2405	2386.16	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
118	20240607	120331	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-20	5	-0.83	3659760	1534	36.08	2405	2405	2385	3125	1685	2405	2385.76	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
119	20240607	110331	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-10	5	-0.42	852000	357	8.40	2405	2405	2385	3125	1685	2405	2386.55	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
120	20240607	100330	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-20	5	-0.83	818475	343	8.07	2405	2405	2385	3125	1685	2405	2386.22	1.02	-251	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
121	20240607	090327	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-15	5	-0.62	28710	12	0.28	2405	2405	2390	3125	1685	2405	2392.50	1.02	0	2438	2421	2403	2386	2368	2412	2377	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
122	20240605	160327	57	100.00	KOSPI		화학	N	N	N	N	N	2405	5	2	0.21	10189020	4252	667.50	2420	2420	2385	3120	1680	2400	2396.29	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	369	-77.58	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
123	20240605	150327	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	9691040	4044	634.85	2420	2420	2385	3120	1680	2400	2396.40	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
124	20240605	140327	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-10	5	-0.42	8177555	3411	535.48	2420	2420	2385	3120	1680	2400	2397.41	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	366	-77.10	0.33	12	0.02	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
125	20240605	130329	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	4298970	1793	281.48	2420	2420	2390	3120	1680	2400	2397.64	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
126	20240605	120327	57	100.00	KOSPI		화학	N	N	N	N	N	2400	0	3	0.00	4246370	1771	278.02	2420	2420	2390	3120	1680	2400	2397.72	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
127	20240605	110329	57	100.00	KOSPI		화학	N	N	N	N	N	2410	10	2	0.42	2224350	925	145.21	2420	2420	2395	3120	1680	2400	2404.70	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
128	20240605	100328	57	100.00	KOSPI		화학	N	N	N	N	N	2415	15	2	0.62	1951185	811	127.32	2420	2420	2400	3120	1680	2400	2405.90	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	370	-77.90	0.33	12	0.01	-31.00	7237.00	3090	20230616	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230616	2305	4.77	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
129	20240605	090328	57	100.00	KOSPI		화학	N	N	N	N	N	2420	20	2	0.83	7260	3	0.47	2420	2420	2420	3120	1680	2400	2420.00	1.02	0	2436	2417	2406	2387	2376	2412	2382	77	720	500	1720	5	1	15326438	371	-78.06	0.33	12	0.00	-31.00	7237.00	3090	20230616	-21.68	2305	20240417	4.99	2700	-10.37	20240131	2305	4.99	20240417	3090	-21.68	20230616	2305	4.99	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
130	20240604	160324	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	1525055	636	12.86	2425	2425	2395	3105	1675	2390	2397.89	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
131	20240604	150326	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	1385855	578	11.69	2425	2425	2395	3105	1675	2390	2397.67	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
132	20240604	140327	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	921180	384	7.76	2425	2425	2395	3105	1675	2390	2398.91	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
133	20240604	130325	57	100.00	KOSPI		화학	N	N	N	N	N	2405	15	2	0.63	882720	368	7.44	2425	2425	2395	3105	1675	2390	2398.70	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	369	-77.58	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
134	20240604	120324	57	100.00	KOSPI		화학	N	N	N	N	N	2410	20	2	0.84	820310	342	6.91	2425	2425	2395	3105	1675	2390	2398.57	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	369	-77.74	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
135	20240604	110324	57	100.00	KOSPI		화학	N	N	N	N	N	2410	20	2	0.84	820310	342	6.91	2425	2425	2395	3105	1675	2390	2398.57	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	369	-77.74	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
136	20240604	100324	57	100.00	KOSPI		화학	N	N	N	N	N	2415	25	2	1.05	714295	298	6.03	2425	2425	2395	3105	1675	2390	2396.96	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	370	-77.90	0.33	12	0.00	-31.00	7237.00	3090	20230616	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230616	2305	4.77	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
137	20240604	090327	57	100.00	KOSPI		화학	N	N	N	N	N	2400	10	2	0.42	12050	5	0.10	2425	2425	2400	3105	1675	2390	2410.00	1.02	0	2446	2417	2401	2372	2356	2410	2365	77	715	500	1720	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3090	20230616	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
138	20240603	160322	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-20	5	-0.83	11843185	4945	242.64	2430	2430	2385	3130	1690	2410	2394.98	1.02	-203	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
139	20240603	150323	57	100.00	KOSPI		화학	N	N	N	N	N	2415	5	2	0.21	10186665	4254	208.73	2430	2430	2385	3130	1690	2410	2394.61	1.02	-202	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	370	-77.90	0.33	12	0.03	-31.00	7237.00	3090	20230616	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230616	2305	4.77	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
140	20240603	140322	57	100.00	KOSPI		화학	N	N	N	N	N	2405	-5	5	-0.21	9830475	4106	201.47	2430	2430	2385	3130	1690	2410	2394.17	1.02	-202	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.03	-31.00	7237.00	3090	20230616	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
141	20240603	130323	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-20	5	-0.83	4511535	1889	92.69	2430	2430	2385	3130	1690	2410	2388.32	1.02	-202	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
142	20240603	120322	57	100.00	KOSPI		화학	N	N	N	N	N	2395	-15	5	-0.62	2993150	1253	61.48	2430	2430	2385	3130	1690	2410	2388.79	1.02	-202	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
143	20240603	110320	57	100.00	KOSPI		화학	N	N	N	N	N	2390	-20	5	-0.83	2246925	941	46.17	2430	2430	2385	3130	1690	2410	2387.81	1.02	-202	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	366	-77.10	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
144	20240603	100320	57	100.00	KOSPI		화학	N	N	N	N	N	2385	-25	5	-1.04	1919365	804	39.45	2430	2430	2385	3130	1690	2410	2387.27	1.02	-157	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.01	-31.00	7237.00	3090	20230616	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N
145	20240603	090319	57	100.00	KOSPI		화학	N	N	N	N	N	2430	20	2	0.83	2430	1	0.05	2430	2430	2430	3130	1690	2410	2430.00	1.02	0	2466	2437	2401	2372	2336	2452	2387	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.00	-31.00	7237.00	3090	20230616	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230616	2305	5.42	20240417	0.15	N	024070	500	76 억	156521	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History