KissMeData/081000/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160705	57	100.00	KOSPI	화학	N	N	N	N	N	15810	0	3	0.00	520880300	32970	99.30	15800	15980	15680	20550	11070	15810	15798.61	1.57	4839	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2245	22.46	0.56	12	0.23	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21600	-26.81	20230703	11910	32.75	20231027	1.62	N	081000	1000	142 억	223016	N	N	13	N	N
3	20240628	150716	57	100.00	KOSPI	화학	N	N	N	N	N	15810	0	3	0.00	509199840	32231	97.08	15800	15980	15680	20550	11070	15810	15798.44	1.57	4701	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2245	22.46	0.56	12	0.23	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21600	-26.81	20230703	11910	32.75	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
4	20240628	140715	57	100.00	KOSPI	화학	N	N	N	N	N	15710	-100	5	-0.63	450290690	28486	85.80	15800	15980	15680	20550	11070	15810	15807.44	1.57	4226	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2231	22.32	0.55	12	0.20	704.00	28448.00	22300	20230622	-29.55	11910	20231027	31.91	21000	-25.19	20240604	12400	26.69	20240419	21600	-27.27	20230703	11910	31.91	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
5	20240628	130715	57	100.00	KOSPI	화학	N	N	N	N	N	15700	-110	5	-0.70	344621900	21816	65.71	15800	15980	15680	20550	11070	15810	15796.74	1.57	3452	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2230	22.30	0.55	12	0.15	704.00	28448.00	22300	20230622	-29.60	11910	20231027	31.82	21000	-25.24	20240604	12400	26.61	20240419	21600	-27.31	20230703	11910	31.82	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
6	20240628	120715	57	100.00	KOSPI	화학	N	N	N	N	N	15800	-10	5	-0.06	285015410	18025	54.29	15800	15980	15700	20550	11070	15810	15812.23	1.57	3101	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2244	22.44	0.56	12	0.13	704.00	28448.00	22300	20230622	-29.15	11910	20231027	32.66	21000	-24.76	20240604	12400	27.42	20240419	21600	-26.85	20230703	11910	32.66	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
7	20240628	110703	57	100.00	KOSPI	화학	N	N	N	N	N	15810	0	3	0.00	241456780	15272	46.00	15800	15980	15700	20550	11070	15810	15810.42	1.57	1969	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2245	22.46	0.56	12	0.11	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21600	-26.81	20230703	11910	32.75	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
8	20240628	100700	57	100.00	KOSPI	화학	N	N	N	N	N	15830	20	2	0.13	109445970	6905	20.80	15800	15980	15720	20550	11070	15810	15850.36	1.57	-476	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2248	22.49	0.56	12	0.05	704.00	28448.00	22300	20230622	-29.01	11910	20231027	32.91	21000	-24.62	20240604	12400	27.66	20240419	21600	-26.71	20230703	11910	32.91	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
9	20240628	090702	57	100.00	KOSPI	화학	N	N	N	N	N	15750	-60	5	-0.38	17898110	1134	3.42	15800	15850	15720	20550	11070	15810	15782.71	1.57	12	16556	16182	15996	15622	15436	16090	15530	142	4740	1000	11380	10	1	14202975	2237	22.37	0.55	12	0.01	704.00	28448.00	22300	20230622	-29.37	11910	20231027	32.24	21000	-25.00	20240604	12400	27.02	20240419	21600	-27.08	20230703	11910	32.24	20231027	1.62	N	081000	1000	142 억	223016	N	N	25	N	N
10	20240627	160656	57	100.00	KOSPI	화학	N	N	N	N	N	15810	-390	5	-2.41	530007270	33053	144.44	16200	16370	15810	21050	11340	16200	16035.64	1.62	-7624	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2245	22.46	0.56	12	0.23	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	21000	-24.71	20240604	12400	27.50	20240419	21650	-26.97	20230627	11910	32.75	20231027	1.65	N	081000	1000	142 억	230336	N	N	25	N	N
11	20240627	150703	57	100.00	KOSPI	화학	N	N	N	N	N	15970	-230	5	-1.42	446792250	27816	121.56	16200	16370	15910	21050	11340	16200	16062.42	1.62	-7014	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2268	22.68	0.56	12	0.20	704.00	28448.00	22300	20230622	-28.39	11910	20231027	34.09	21000	-23.95	20240604	12400	28.79	20240419	21650	-26.24	20230627	11910	34.09	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
12	20240627	140659	57	100.00	KOSPI	화학	N	N	N	N	N	16040	-160	5	-0.99	383626870	23859	104.27	16200	16370	16000	21050	11340	16200	16078.92	1.62	-6867	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2278	22.78	0.56	12	0.17	704.00	28448.00	22300	20230622	-28.07	11910	20231027	34.68	21000	-23.62	20240604	12400	29.35	20240419	21650	-25.91	20230627	11910	34.68	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
13	20240627	130659	57	100.00	KOSPI	화학	N	N	N	N	N	16000	-200	5	-1.23	300450910	18664	81.56	16200	16370	16000	21050	11340	16200	16097.88	1.62	-5902	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2272	22.73	0.56	12	0.13	704.00	28448.00	22300	20230622	-28.25	11910	20231027	34.34	21000	-23.81	20240604	12400	29.03	20240419	21650	-26.10	20230627	11910	34.34	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
14	20240627	120701	57	100.00	KOSPI	화학	N	N	N	N	N	16100	-100	5	-0.62	169507890	10504	45.90	16200	16370	16080	21050	11340	16200	16137.46	1.62	-3071	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2287	22.87	0.57	12	0.07	704.00	28448.00	22300	20230622	-27.80	11910	20231027	35.18	21000	-23.33	20240604	12400	29.84	20240419	21650	-25.64	20230627	11910	35.18	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
15	20240627	110701	57	100.00	KOSPI	화학	N	N	N	N	N	16140	-60	5	-0.37	126386650	7830	34.22	16200	16370	16080	21050	11340	16200	16141.33	1.62	-2444	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2292	22.93	0.57	12	0.06	704.00	28448.00	22300	20230622	-27.62	11910	20231027	35.52	21000	-23.14	20240604	12400	30.16	20240419	21650	-25.45	20230627	11910	35.52	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
16	20240627	100700	57	100.00	KOSPI	화학	N	N	N	N	N	16110	-90	5	-0.56	63432050	3926	17.16	16200	16370	16100	21050	11340	16200	16156.92	1.62	-737	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2288	22.88	0.57	12	0.03	704.00	28448.00	22300	20230622	-27.76	11910	20231027	35.26	21000	-23.29	20240604	12400	29.92	20240419	21650	-25.59	20230627	11910	35.26	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
17	20240627	090700	57	100.00	KOSPI	화학	N	N	N	N	N	16210	10	2	0.06	6742670	416	1.82	16200	16370	16180	21050	11340	16200	16208.34	1.62	191	16400	16300	16200	16100	16000	16350	16150	142	4850	1000	11660	10	1	14202975	2302	23.03	0.57	12	0.00	704.00	28448.00	22300	20230622	-27.31	11910	20231027	36.10	21000	-22.81	20240604	12400	30.73	20240419	21650	-25.13	20230627	11910	36.10	20231027	1.65	N	081000	1000	142 억	230336	N	N	31	N	N
18	20240626	160658	57	100.00	KOSPI	화학	N	N	N	N	N	16200	-50	5	-0.31	368974960	22805	63.31	16110	16300	16100	21100	11380	16250	16179.07	1.60	3116	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2301	23.01	0.57	12	0.16	704.00	28448.00	22300	20230622	-27.35	11910	20231027	36.02	21000	-22.86	20240604	12400	30.65	20240419	21800	-25.69	20230626	11910	36.02	20231027	1.71	N	081000	1000	142 억	227195	N	N	30	N	N
19	20240626	150700	57	100.00	KOSPI	화학	N	N	N	N	N	16180	-70	5	-0.43	329529150	20368	56.54	16110	16300	16100	21100	11380	16250	16178.23	1.60	2995	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2298	22.98	0.57	12	0.14	704.00	28448.00	22300	20230622	-27.44	11910	20231027	35.85	21000	-22.95	20240604	12400	30.48	20240419	21800	-25.78	20230626	11910	35.85	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
20	20240626	140658	57	100.00	KOSPI	화학	N	N	N	N	N	16150	-100	5	-0.62	299234790	18497	51.35	16110	16300	16100	21100	11380	16250	16176.87	1.60	3002	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2294	22.94	0.57	12	0.13	704.00	28448.00	22300	20230622	-27.58	11910	20231027	35.60	21000	-23.10	20240604	12400	30.24	20240419	21800	-25.92	20230626	11910	35.60	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
21	20240626	130700	57	100.00	KOSPI	화학	N	N	N	N	N	16220	-30	5	-0.18	272072100	16825	46.71	16110	16300	16100	21100	11380	16250	16169.98	1.60	3192	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2304	23.04	0.57	12	0.12	704.00	28448.00	22300	20230622	-27.26	11910	20231027	36.19	21000	-22.76	20240604	12400	30.81	20240419	21800	-25.60	20230626	11910	36.19	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
22	20240626	120659	57	100.00	KOSPI	화학	N	N	N	N	N	16190	-60	5	-0.37	228210060	14109	39.17	16110	16300	16100	21100	11380	16250	16173.96	1.60	4110	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2299	23.00	0.57	12	0.10	704.00	28448.00	22300	20230622	-27.40	11910	20231027	35.94	21000	-22.90	20240604	12400	30.56	20240419	21800	-25.73	20230626	11910	35.94	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
23	20240626	110700	57	100.00	KOSPI	화학	N	N	N	N	N	16250	0	3	0.00	192759380	11923	33.10	16110	16300	16100	21100	11380	16250	16165.94	1.60	4395	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2308	23.08	0.57	12	0.08	704.00	28448.00	22300	20230622	-27.13	11910	20231027	36.44	21000	-22.62	20240604	12400	31.05	20240419	21800	-25.46	20230626	11910	36.44	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
24	20240626	100658	57	100.00	KOSPI	화학	N	N	N	N	N	16230	-20	5	-0.12	171011110	10582	29.38	16110	16300	16100	21100	11380	16250	16159.25	1.60	4000	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2305	23.05	0.57	12	0.07	704.00	28448.00	22300	20230622	-27.22	11910	20231027	36.27	21000	-22.71	20240604	12400	30.89	20240419	21800	-25.55	20230626	11910	36.27	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
25	20240626	090659	57	100.00	KOSPI	화학	N	N	N	N	N	16160	-90	5	-0.55	17804140	1102	3.06	16110	16250	16110	21100	11380	16250	16141.09	1.60	-71	16723	16486	16343	16106	15963	16415	16035	142	4850	1000	11700	10	1	14202975	2295	22.95	0.57	12	0.01	704.00	28448.00	22300	20230622	-27.53	11910	20231027	35.68	21000	-23.05	20240604	12400	30.32	20240419	21800	-25.87	20230626	11910	35.68	20231027	1.71	N	081000	1000	142 억	227195	N	N	69	N	N
26	20240625	160658	57	100.00	KOSPI	화학	N	N	N	N	N	16250	-220	5	-1.34	569822010	34986	68.87	16320	16580	16200	21400	11530	16470	16287.20	1.53	8932	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2308	23.08	0.57	12	0.25	704.00	28448.00	22300	20230622	-27.13	11910	20231027	36.44	21000	-22.62	20240604	12400	31.05	20240419	21800	-25.46	20230626	11910	36.44	20231027	1.71	N	081000	1000	142 억	217960	N	N	69	N	N
27	20240625	150654	57	100.00	KOSPI	화학	N	N	N	N	N	16320	-150	5	-0.91	505713580	31037	61.09	16320	16580	16210	21400	11530	16470	16293.87	1.53	8160	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2318	23.18	0.57	12	0.22	704.00	28448.00	22300	20230622	-26.82	11910	20231027	37.03	21000	-22.29	20240604	12400	31.61	20240419	21800	-25.14	20230626	11910	37.03	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
28	20240625	140658	57	100.00	KOSPI	화학	N	N	N	N	N	16350	-120	5	-0.73	447588020	27469	54.07	16320	16580	16210	21400	11530	16470	16294.26	1.53	6634	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2322	23.22	0.57	12	0.19	704.00	28448.00	22300	20230622	-26.68	11910	20231027	37.28	21000	-22.14	20240604	12400	31.85	20240419	21800	-25.00	20230626	11910	37.28	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
29	20240625	130659	57	100.00	KOSPI	화학	N	N	N	N	N	16320	-150	5	-0.91	357021810	21899	43.11	16320	16580	16220	21400	11530	16470	16303.07	1.53	5584	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2318	23.18	0.57	12	0.15	704.00	28448.00	22300	20230622	-26.82	11910	20231027	37.03	21000	-22.29	20240604	12400	31.61	20240419	21800	-25.14	20230626	11910	37.03	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
30	20240625	120701	57	100.00	KOSPI	화학	N	N	N	N	N	16300	-170	5	-1.03	281454440	17263	33.98	16320	16580	16220	21400	11530	16470	16303.86	1.53	3174	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2315	23.15	0.57	12	0.12	704.00	28448.00	22300	20230622	-26.91	11910	20231027	36.86	21000	-22.38	20240604	12400	31.45	20240419	21800	-25.23	20230626	11910	36.86	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
31	20240625	110700	57	100.00	KOSPI	화학	N	N	N	N	N	16310	-160	5	-0.97	249614250	15309	30.13	16320	16580	16220	21400	11530	16470	16305.01	1.53	2678	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2317	23.17	0.57	12	0.11	704.00	28448.00	22300	20230622	-26.86	11910	20231027	36.94	21000	-22.33	20240604	12400	31.53	20240419	21800	-25.18	20230626	11910	36.94	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
32	20240625	100657	57	100.00	KOSPI	화학	N	N	N	N	N	16300	-170	5	-1.03	184123220	11288	22.22	16320	16580	16240	21400	11530	16470	16311.34	1.53	946	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2315	23.15	0.57	12	0.08	704.00	28448.00	22300	20230622	-26.91	11910	20231027	36.86	21000	-22.38	20240604	12400	31.45	20240419	21800	-25.23	20230626	11910	36.86	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
33	20240625	090658	57	100.00	KOSPI	화학	N	N	N	N	N	16510	40	2	0.24	58892300	3610	7.11	16320	16580	16270	21400	11530	16470	16313.44	1.53	325	16983	16726	16583	16326	16183	16655	16255	142	4930	1000	11850	10	1	14202975	2345	23.45	0.58	12	0.03	704.00	28448.00	22300	20230622	-25.96	11910	20231027	38.62	21000	-21.38	20240604	12400	33.15	20240419	21800	-24.27	20230626	11910	38.62	20231027	1.71	N	081000	1000	142 억	217960	N	N	24	N	N
34	20240624	160655	57	100.00	KOSPI	화학	N	N	N	N	N	16470	-380	5	-2.26	820035820	49427	93.45	16700	16840	16440	21900	11800	16850	16591.08	1.48	6595	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2339	23.39	0.58	12	0.35	704.00	28448.00	22300	20230622	-26.14	11910	20231027	38.29	21000	-21.57	20240604	12400	32.82	20240419	21800	-24.45	20230626	11910	38.29	20231027	1.71	N	081000	1000	142 억	210577	N	N	24	N	N
35	20240624	150656	57	100.00	KOSPI	화학	N	N	N	N	N	16540	-310	5	-1.84	764529600	46059	87.08	16700	16840	16440	21900	11800	16850	16598.89	1.48	5215	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2349	23.49	0.58	12	0.32	704.00	28448.00	22300	20230622	-25.83	11910	20231027	38.87	21000	-21.24	20240604	12400	33.39	20240419	21800	-24.13	20230626	11910	38.87	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
36	20240624	140657	57	100.00	KOSPI	화학	N	N	N	N	N	16520	-330	5	-1.96	718544940	43274	81.82	16700	16840	16440	21900	11800	16850	16604.51	1.48	4839	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2346	23.47	0.58	12	0.30	704.00	28448.00	22300	20230622	-25.92	11910	20231027	38.71	21000	-21.33	20240604	12400	33.23	20240419	21800	-24.22	20230626	11910	38.71	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
37	20240624	130654	57	100.00	KOSPI	화학	N	N	N	N	N	16520	-330	5	-1.96	682745620	41108	77.72	16700	16840	16440	21900	11800	16850	16608.55	1.48	4673	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2346	23.47	0.58	12	0.29	704.00	28448.00	22300	20230622	-25.92	11910	20231027	38.71	21000	-21.33	20240604	12400	33.23	20240419	21800	-24.22	20230626	11910	38.71	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
38	20240624	120656	57	100.00	KOSPI	화학	N	N	N	N	N	16610	-240	5	-1.42	653963190	39370	74.43	16700	16840	16440	21900	11800	16850	16610.67	1.48	4703	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2359	23.59	0.58	12	0.28	704.00	28448.00	22300	20230622	-25.52	11910	20231027	39.46	21000	-20.90	20240604	12400	33.95	20240419	21800	-23.81	20230626	11910	39.46	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
39	20240624	110658	57	100.00	KOSPI	화학	N	N	N	N	N	16570	-280	5	-1.66	468694120	28178	53.27	16700	16840	16500	21900	11800	16850	16633.30	1.48	3953	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2353	23.54	0.58	12	0.20	704.00	28448.00	22300	20230622	-25.70	11910	20231027	39.13	21000	-21.10	20240604	12400	33.63	20240419	21800	-23.99	20230626	11910	39.13	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
40	20240624	100656	57	100.00	KOSPI	화학	N	N	N	N	N	16710	-140	5	-0.83	383085680	23023	43.53	16700	16840	16500	21900	11800	16850	16639.21	1.48	5138	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2373	23.74	0.59	12	0.16	704.00	28448.00	22300	20230622	-25.07	11910	20231027	40.30	21000	-20.43	20240604	12400	34.76	20240419	21800	-23.35	20230626	11910	40.30	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
41	20240624	090656	57	100.00	KOSPI	화학	N	N	N	N	N	16720	-130	5	-0.77	86410860	5172	9.78	16700	16760	16690	21900	11800	16850	16707.30	1.48	-142	17616	17232	17026	16642	16436	17130	16540	142	5050	1000	12130	10	1	14202975	2375	23.75	0.59	12	0.04	704.00	28448.00	22300	20230622	-25.02	11910	20231027	40.39	21000	-20.38	20240604	12400	34.84	20240419	21800	-23.30	20230626	11910	40.39	20231027	1.71	N	081000	1000	142 억	210577	N	N	57	N	N
42	20240621	160633	57	100.00	KOSPI	화학	N	N	N	N	N	16850	-60	5	-0.35	895012700	52648	115.36	16940	17410	16820	21950	11840	16910	17000.13	1.48	680	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2393	23.93	0.59	12	0.37	704.00	28448.00	22300	20230622	-24.44	11910	20231027	41.48	21000	-19.76	20240604	12400	35.89	20240419	22300	-24.44	20230622	11910	41.48	20231027	1.71	N	081000	1000	142 억	209722	N	N	57	N	N
43	20240621	150633	57	100.00	KOSPI	화학	N	N	N	N	N	16910	0	3	0.00	851915070	50094	109.77	16940	17410	16820	21950	11840	16910	17006.53	1.48	319	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2402	24.02	0.59	12	0.35	704.00	28448.00	22300	20230622	-24.17	11910	20231027	41.98	21000	-19.48	20240604	12400	36.37	20240419	22300	-24.17	20230622	11910	41.98	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
44	20240621	140633	57	100.00	KOSPI	화학	N	N	N	N	N	16930	20	2	0.12	786548400	46226	101.29	16940	17410	16820	21950	11840	16910	17015.52	1.48	-264	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2405	24.05	0.60	12	0.33	704.00	28448.00	22300	20230622	-24.08	11910	20231027	42.15	21000	-19.38	20240604	12400	36.53	20240419	22300	-24.08	20230622	11910	42.15	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
45	20240621	130635	57	100.00	KOSPI	화학	N	N	N	N	N	17010	100	2	0.59	723767410	42508	93.14	16940	17410	16820	21950	11840	16910	17026.90	1.48	-1341	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2416	24.16	0.60	12	0.30	704.00	28448.00	22300	20230622	-23.72	11910	20231027	42.82	21000	-19.00	20240604	12400	37.18	20240419	22300	-23.72	20230622	11910	42.82	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
46	20240621	120637	57	100.00	KOSPI	화학	N	N	N	N	N	16990	80	2	0.47	635563800	37327	81.79	16940	17410	16820	21950	11840	16910	17027.25	1.48	-1162	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2413	24.13	0.60	12	0.26	704.00	28448.00	22300	20230622	-23.81	11910	20231027	42.65	21000	-19.10	20240604	12400	37.02	20240419	22300	-23.81	20230622	11910	42.65	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
47	20240621	110635	57	100.00	KOSPI	화학	N	N	N	N	N	16910	0	3	0.00	562984110	33024	72.36	16940	17410	16820	21950	11840	16910	17048.16	1.48	-631	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2402	24.02	0.59	12	0.23	704.00	28448.00	22300	20230622	-24.17	11910	20231027	41.98	21000	-19.48	20240604	12400	36.37	20240419	22300	-24.17	20230622	11910	41.98	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
48	20240621	100633	57	100.00	KOSPI	화학	N	N	N	N	N	17000	90	2	0.53	406533540	23780	52.11	16940	17410	16900	21950	11840	16910	17096.42	1.48	1239	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2415	24.15	0.60	12	0.17	704.00	28448.00	22300	20230622	-23.77	11910	20231027	42.74	21000	-19.05	20240604	12400	37.10	20240419	22300	-23.77	20230622	11910	42.74	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
49	20240621	090637	57	100.00	KOSPI	화학	N	N	N	N	N	17360	450	2	2.66	70410350	4100	8.98	16940	17410	16940	21950	11840	16910	17180.11	1.48	1866	17323	17116	16993	16786	16663	17055	16725	142	5040	1000	12170	10	1	14202975	2466	24.66	0.61	12	0.03	704.00	28448.00	22300	20230622	-22.15	11910	20231027	45.76	21000	-17.33	20240604	12400	40.00	20240419	22300	-22.15	20230622	11910	45.76	20231027	1.71	N	081000	1000	142 억	209722	N	N	65	N	N
50	20240620	160631	57	100.00	KOSPI	화학	N	N	N	N	N	16910	-140	5	-0.82	764852390	45071	79.85	17180	17200	16870	22150	11940	17050	16969.82	1.52	-6073	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2402	24.02	0.59	12	0.32	704.00	28448.00	22300	20230622	-24.17	11910	20231027	41.98	21000	-19.48	20240604	12400	36.37	20240419	22300	-24.17	20230622	11910	41.98	20231027	1.67	N	081000	1000	142 억	215936	N	N	65	N	N
51	20240620	150633	57	100.00	KOSPI	화학	N	N	N	N	N	16910	-140	5	-0.82	659523380	38841	68.81	17180	17200	16870	22150	11940	17050	16979.95	1.52	-4079	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2402	24.02	0.59	12	0.27	704.00	28448.00	22300	20230622	-24.17	11910	20231027	41.98	21000	-19.48	20240604	12400	36.37	20240419	22300	-24.17	20230622	11910	41.98	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
52	20240620	140633	57	100.00	KOSPI	화학	N	N	N	N	N	16880	-170	5	-1.00	600882430	35373	62.67	17180	17200	16870	22150	11940	17050	16986.90	1.52	-1862	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2397	23.98	0.59	12	0.25	704.00	28448.00	22300	20230622	-24.30	11910	20231027	41.73	21000	-19.62	20240604	12400	36.13	20240419	22300	-24.30	20230622	11910	41.73	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
53	20240620	130633	57	100.00	KOSPI	화학	N	N	N	N	N	16960	-90	5	-0.53	436604990	25667	45.47	17180	17200	16910	22150	11940	17050	17010.25	1.52	1159	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2409	24.09	0.60	12	0.18	704.00	28448.00	22300	20230622	-23.95	11910	20231027	42.40	21000	-19.24	20240604	12400	36.77	20240419	22300	-23.95	20230622	11910	42.40	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
54	20240620	120632	57	100.00	KOSPI	화학	N	N	N	N	N	16980	-70	5	-0.41	361019720	21216	37.59	17180	17200	16910	22150	11940	17050	17016.27	1.52	750	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2412	24.12	0.60	12	0.15	704.00	28448.00	22300	20230622	-23.86	11910	20231027	42.57	21000	-19.14	20240604	12400	36.94	20240419	22300	-23.86	20230622	11910	42.57	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
55	20240620	110634	57	100.00	KOSPI	화학	N	N	N	N	N	17040	-10	5	-0.06	282695900	16610	29.43	17180	17200	16910	22150	11940	17050	17019.48	1.52	429	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2420	24.20	0.60	12	0.12	704.00	28448.00	22300	20230622	-23.59	11910	20231027	43.07	21000	-18.86	20240604	12400	37.42	20240419	22300	-23.59	20230622	11910	43.07	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
56	20240620	100633	57	100.00	KOSPI	화학	N	N	N	N	N	17030	-20	5	-0.12	217265820	12771	22.63	17180	17200	16910	22150	11940	17050	17012.21	1.52	-109	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2419	24.19	0.60	12	0.09	704.00	28448.00	22300	20230622	-23.63	11910	20231027	42.99	21000	-18.90	20240604	12400	37.34	20240419	22300	-23.63	20230622	11910	42.99	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
57	20240620	090640	57	100.00	KOSPI	화학	N	N	N	N	N	17020	-30	5	-0.18	39485030	2311	4.09	17180	17200	17010	22150	11940	17050	17086.89	1.52	-1054	17410	17230	16990	16810	16570	17320	16900	142	5100	1000	12270	10	1	14202975	2417	24.18	0.60	12	0.02	704.00	28448.00	22300	20230622	-23.68	11910	20231027	42.91	21000	-18.95	20240604	12400	37.26	20240419	22300	-23.68	20230622	11910	42.91	20231027	1.67	N	081000	1000	142 억	215936	N	N	29	N	N
58	20240619	160630	57	100.00	KOSPI	화학	N	N	N	N	N	17050	50	2	0.29	953017020	56274	91.29	16870	17170	16750	22100	11900	17000	16935.27	1.52	218	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2422	24.22	0.60	12	0.40	704.00	28448.00	22300	20230622	-23.54	11910	20231027	43.16	21000	-18.81	20240604	12400	37.50	20240419	22300	-23.54	20230622	11910	43.16	20231027	1.71	N	081000	1000	142 억	215189	N	N	29	N	N
59	20240619	150629	57	100.00	KOSPI	화학	N	N	N	N	N	17060	60	2	0.35	893595410	52788	85.64	16870	17170	16750	22100	11900	17000	16927.98	1.52	209	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2423	24.23	0.60	12	0.37	704.00	28448.00	22300	20230622	-23.50	11910	20231027	43.24	21000	-18.76	20240604	12400	37.58	20240419	22300	-23.50	20230622	11910	43.24	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
60	20240619	140634	57	100.00	KOSPI	화학	N	N	N	N	N	17030	30	2	0.18	799190450	47238	76.63	16870	17170	16750	22100	11900	17000	16918.35	1.52	705	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2419	24.19	0.60	12	0.33	704.00	28448.00	22300	20230622	-23.63	11910	20231027	42.99	21000	-18.90	20240604	12400	37.34	20240419	22300	-23.63	20230622	11910	42.99	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
61	20240619	130628	57	100.00	KOSPI	화학	N	N	N	N	N	16880	-120	5	-0.71	676333150	40001	64.89	16870	17170	16750	22100	11900	17000	16907.86	1.52	46	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2397	23.98	0.59	12	0.28	704.00	28448.00	22300	20230622	-24.30	11910	20231027	41.73	21000	-19.62	20240604	12400	36.13	20240419	22300	-24.30	20230622	11910	41.73	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
62	20240619	120628	57	100.00	KOSPI	화학	N	N	N	N	N	16870	-130	5	-0.76	471222170	27960	45.36	16870	17000	16750	22100	11900	17000	16853.33	1.52	1800	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2396	23.96	0.59	12	0.20	704.00	28448.00	22300	20230622	-24.35	11910	20231027	41.65	21000	-19.67	20240604	12400	36.05	20240419	22300	-24.35	20230622	11910	41.65	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
63	20240619	110630	57	100.00	KOSPI	화학	N	N	N	N	N	16890	-110	5	-0.65	380377090	22558	36.59	16870	17000	16750	22100	11900	17000	16862.06	1.52	2629	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2399	23.99	0.59	12	0.16	704.00	28448.00	22300	20230622	-24.26	11910	20231027	41.81	21000	-19.57	20240604	12400	36.21	20240419	22300	-24.26	20230622	11910	41.81	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
64	20240619	100632	57	100.00	KOSPI	화학	N	N	N	N	N	16890	-110	5	-0.65	188902020	11181	18.14	16870	17000	16850	22100	11900	17000	16894.72	1.52	1414	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2399	23.99	0.59	12	0.08	704.00	28448.00	22300	20230622	-24.26	11910	20231027	41.81	21000	-19.57	20240604	12400	36.21	20240419	22300	-24.26	20230622	11910	41.81	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
65	20240619	090638	57	100.00	KOSPI	화학	N	N	N	N	N	16970	-30	5	-0.18	28278500	1677	2.72	16870	16970	16850	22100	11900	17000	16860.89	1.52	309	17586	17292	17116	16822	16646	17205	16735	142	5100	1000	12240	10	1	14202975	2410	24.11	0.60	12	0.01	704.00	28448.00	22300	20230622	-23.90	11910	20231027	42.49	21000	-19.19	20240604	12400	36.85	20240419	22300	-23.90	20230622	11910	42.49	20231027	1.71	N	081000	1000	142 억	215189	N	N	17	N	N
66	20240618	160626	57	100.00	KOSPI	화학	N	N	N	N	N	17000	50	2	0.29	1053830170	61440	128.37	17010	17410	16940	22000	11870	16950	17152.79	1.55	-5492	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2415	24.15	0.60	12	0.43	704.00	28448.00	22300	20230622	-23.77	11910	20231027	42.74	21000	-19.05	20240604	12400	37.10	20240419	22300	-23.77	20230622	11910	42.74	20231027	1.75	N	081000	1000	142 억	220797	N	N	17	N	N
67	20240618	150624	57	100.00	KOSPI	화학	N	N	N	N	N	16970	20	2	0.12	1019350470	59410	124.13	17010	17410	16940	22000	11870	16950	17158.27	1.55	-5570	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2410	24.11	0.60	12	0.42	704.00	28448.00	22300	20230622	-23.90	11910	20231027	42.49	21000	-19.19	20240604	12400	36.85	20240419	22300	-23.90	20230622	11910	42.49	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
68	20240618	140626	57	100.00	KOSPI	화학	N	N	N	N	N	16950	0	3	0.00	960406580	55937	116.87	17010	17410	16940	22000	11870	16950	17169.85	1.55	-5425	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2407	24.08	0.60	12	0.39	704.00	28448.00	22300	20230622	-23.99	11910	20231027	42.32	21000	-19.29	20240604	12400	36.69	20240419	22300	-23.99	20230622	11910	42.32	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
69	20240618	130630	57	100.00	KOSPI	화학	N	N	N	N	N	17010	60	2	0.35	852473880	49586	103.60	17010	17410	17010	22000	11870	16950	17192.35	1.55	-4532	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2416	24.16	0.60	12	0.35	704.00	28448.00	22300	20230622	-23.72	11910	20231027	42.82	21000	-19.00	20240604	12400	37.18	20240419	22300	-23.72	20230622	11910	42.82	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
70	20240618	120630	57	100.00	KOSPI	화학	N	N	N	N	N	17090	140	2	0.83	769703900	44738	93.47	17010	17410	17010	22000	11870	16950	17205.31	1.55	-3371	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2427	24.28	0.60	12	0.31	704.00	28448.00	22300	20230622	-23.36	11910	20231027	43.49	21000	-18.62	20240604	12400	37.82	20240419	22300	-23.36	20230622	11910	43.49	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
71	20240618	110627	57	100.00	KOSPI	화학	N	N	N	N	N	17080	130	2	0.77	707795080	41117	85.91	17010	17410	17010	22000	11870	16950	17214.86	1.55	-3889	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2426	24.26	0.60	12	0.29	704.00	28448.00	22300	20230622	-23.41	11910	20231027	43.41	21000	-18.67	20240604	12400	37.74	20240419	22300	-23.41	20230622	11910	43.41	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
72	20240618	100628	57	100.00	KOSPI	화학	N	N	N	N	N	17320	370	2	2.18	516354790	29974	62.63	17010	17410	17010	22000	11870	16950	17227.75	1.55	-300	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2460	24.60	0.61	12	0.21	704.00	28448.00	22300	20230622	-22.33	11910	20231027	45.42	21000	-17.52	20240604	12400	39.68	20240419	22300	-22.33	20230622	11910	45.42	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
73	20240618	090633	57	100.00	KOSPI	화학	N	N	N	N	N	17030	80	2	0.47	76315750	4472	9.34	17010	17200	17010	22000	11870	16950	17068.06	1.55	-260	17396	17172	17036	16812	16676	17105	16745	142	5050	1000	12200	10	1	14202975	2419	24.19	0.60	12	0.03	704.00	28448.00	22300	20230622	-23.63	11910	20231027	42.99	21000	-18.90	20240604	12400	37.34	20240419	22300	-23.63	20230622	11910	42.99	20231027	1.75	N	081000	1000	142 억	220797	N	N	2	N	N
74	20240617	160622	57	100.00	KOSPI	화학	N	N	N	N	N	16950	-70	5	-0.41	779347350	45858	48.03	17000	17260	16900	22100	11920	17020	16994.85	1.56	-1144	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2407	24.08	0.60	12	0.32	704.00	28448.00	22300	20230622	-23.99	11910	20231027	42.32	21000	-19.29	20240604	12400	36.69	20240419	22300	-23.99	20230622	11910	42.32	20231027	1.76	N	081000	1000	142 억	221935	N	N	2	N	N
75	20240617	150626	57	100.00	KOSPI	화학	N	N	N	N	N	16920	-100	5	-0.59	723833700	42581	44.60	17000	17260	16900	22100	11920	17020	16998.96	1.56	-2037	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2403	24.03	0.59	12	0.30	704.00	28448.00	22300	20230622	-24.13	11910	20231027	42.07	21000	-19.43	20240604	12400	36.45	20240419	22300	-24.13	20230622	11910	42.07	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
76	20240617	140620	57	100.00	KOSPI	화학	N	N	N	N	N	16910	-110	5	-0.65	685371610	40307	42.22	17000	17260	16900	22100	11920	17020	17003.77	1.56	-2076	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2402	24.02	0.59	12	0.28	704.00	28448.00	22300	20230622	-24.17	11910	20231027	41.98	21000	-19.48	20240604	12400	36.37	20240419	22300	-24.17	20230622	11910	41.98	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
77	20240617	130620	57	100.00	KOSPI	화학	N	N	N	N	N	16990	-30	5	-0.18	551586570	32405	33.94	17000	17260	16900	22100	11920	17020	17021.65	1.56	-3304	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2413	24.13	0.60	12	0.23	704.00	28448.00	22300	20230622	-23.81	11910	20231027	42.65	21000	-19.10	20240604	12400	37.02	20240419	22300	-23.81	20230622	11910	42.65	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
78	20240617	120621	57	100.00	KOSPI	화학	N	N	N	N	N	16900	-120	5	-0.71	512396280	30090	31.52	17000	17260	16900	22100	11920	17020	17028.80	1.56	-3239	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2400	24.01	0.59	12	0.21	704.00	28448.00	22300	20230622	-24.22	11910	20231027	41.90	21000	-19.52	20240604	12400	36.29	20240419	22300	-24.22	20230622	11910	41.90	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
79	20240617	110616	57	100.00	KOSPI	화학	N	N	N	N	N	17030	10	2	0.06	288940940	16922	17.72	17000	17260	17000	22100	11920	17020	17075.01	1.56	715	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2419	24.19	0.60	12	0.12	704.00	28448.00	22300	20230622	-23.63	11910	20231027	42.99	21000	-18.90	20240604	12400	37.34	20240419	22300	-23.63	20230622	11910	42.99	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
80	20240617	100617	57	100.00	KOSPI	화학	N	N	N	N	N	17040	20	2	0.12	184101850	10787	11.30	17000	17260	17000	22100	11920	17020	17067.20	1.56	300	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2420	24.20	0.60	12	0.08	704.00	28448.00	22300	20230622	-23.59	11910	20231027	43.07	21000	-18.86	20240604	12400	37.42	20240419	22300	-23.59	20230622	11910	43.07	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
81	20240617	090620	57	100.00	KOSPI	화학	N	N	N	N	N	17120	100	2	0.59	25504920	1490	1.56	17000	17260	17000	22100	11920	17020	17120.29	1.56	-541	17646	17332	17166	16852	16686	17250	16770	142	5080	1000	12250	10	1	14202975	2432	24.32	0.60	12	0.01	704.00	28448.00	22300	20230622	-23.23	11910	20231027	43.74	21000	-18.48	20240604	12400	38.06	20240419	22300	-23.23	20230622	11910	43.74	20231027	1.76	N	081000	1000	142 억	221935	N	N	12	N	N
82	20240614	160527	57	100.00	KOSPI	화학	N	N	N	N	N	17020	-520	5	-2.96	1631160750	95042	142.81	17460	17480	17000	22800	12280	17540	17162.61	1.50	-8644	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2417	24.18	0.60	12	0.67	704.00	28448.00	22300	20230622	-23.68	11910	20231027	42.91	21000	-18.95	20240604	12400	37.26	20240419	22300	-23.68	20230622	11910	42.91	20231027	1.84	N	081000	1000	142 억	213076	N	N	12	N	N
83	20240614	150529	57	100.00	KOSPI	화학	N	N	N	N	N	17050	-490	5	-2.79	1531817200	89215	134.05	17460	17480	17000	22800	12280	17540	17169.95	1.50	-8138	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2422	24.22	0.60	12	0.63	704.00	28448.00	22300	20230622	-23.54	11910	20231027	43.16	21000	-18.81	20240604	12400	37.50	20240419	22300	-23.54	20230622	11910	43.16	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
84	20240614	140528	57	100.00	KOSPI	화학	N	N	N	N	N	17040	-500	5	-2.85	1382240300	80439	120.86	17460	17480	17000	22800	12280	17540	17183.70	1.50	-7782	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2420	24.20	0.60	12	0.57	704.00	28448.00	22300	20230622	-23.59	11910	20231027	43.07	21000	-18.86	20240604	12400	37.42	20240419	22300	-23.59	20230622	11910	43.07	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
85	20240614	130528	57	100.00	KOSPI	화학	N	N	N	N	N	17060	-480	5	-2.74	1199917150	69730	104.77	17460	17480	17010	22800	12280	17540	17208.04	1.50	-5711	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2423	24.23	0.60	12	0.49	704.00	28448.00	22300	20230622	-23.50	11910	20231027	43.24	21000	-18.76	20240604	12400	37.58	20240419	22300	-23.50	20230622	11910	43.24	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
86	20240614	120533	57	100.00	KOSPI	화학	N	N	N	N	N	17060	-480	5	-2.74	982990430	57003	85.65	17460	17480	17040	22800	12280	17540	17244.53	1.50	-5022	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2423	24.23	0.60	12	0.40	704.00	28448.00	22300	20230622	-23.50	11910	20231027	43.24	21000	-18.76	20240604	12400	37.58	20240419	22300	-23.50	20230622	11910	43.24	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
87	20240614	110611	57	100.00	KOSPI	화학	N	N	N	N	N	17180	-360	5	-2.05	715167860	41360	62.15	17460	17480	17160	22800	12280	17540	17291.29	1.50	-3939	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2440	24.40	0.60	12	0.29	704.00	28448.00	22300	20230622	-22.96	11910	20231027	44.25	21000	-18.19	20240604	12400	38.55	20240419	22300	-22.96	20230622	11910	44.25	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
88	20240614	100609	57	100.00	KOSPI	화학	N	N	N	N	N	17390	-150	5	-0.86	348089850	20056	30.14	17460	17480	17240	22800	12280	17540	17355.89	1.50	-1726	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2470	24.70	0.61	12	0.14	704.00	28448.00	22300	20230622	-22.02	11910	20231027	46.01	21000	-17.19	20240604	12400	40.24	20240419	22300	-22.02	20230622	11910	46.01	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
89	20240614	090612	57	100.00	KOSPI	화학	N	N	N	N	N	17370	-170	5	-0.97	79420970	4564	6.86	17460	17480	17340	22800	12280	17540	17401.58	1.50	-762	17966	17752	17626	17412	17286	17860	17520	142	5260	1000	12620	10	1	14202975	2467	24.67	0.61	12	0.03	704.00	28448.00	22300	20230622	-22.11	11910	20231027	45.84	21000	-17.29	20240604	12400	40.08	20240419	22300	-22.11	20230622	11910	45.84	20231027	1.84	N	081000	1000	142 억	213076	N	N	225	N	N
90	20240613	160605	57	100.00	KOSPI	화학	N	N	N	N	N	17540	-60	5	-0.34	1149172530	65280	68.22	17530	17840	17500	22850	12320	17600	17603.82	1.51	-1482	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2491	24.91	0.62	12	0.46	704.00	28448.00	22300	20230622	-21.35	11910	20231027	47.27	21000	-16.48	20240604	12400	41.45	20240419	22300	-21.35	20230622	11910	47.27	20231027	1.90	N	081000	1000	142 억	214940	N	N	225	N	N
91	20240613	150615	57	100.00	KOSPI	화학	N	N	N	N	N	17530	-70	5	-0.40	1049919590	59624	62.31	17530	17840	17500	22850	12320	17600	17609.02	1.51	-1952	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2490	24.90	0.62	12	0.42	704.00	28448.00	22300	20230622	-21.39	11910	20231027	47.19	21000	-16.52	20240604	12400	41.37	20240419	22300	-21.39	20230622	11910	47.19	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
92	20240613	140608	57	100.00	KOSPI	화학	N	N	N	N	N	17510	-90	5	-0.51	938403870	53262	55.66	17530	17840	17500	22850	12320	17600	17618.66	1.51	-1503	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2487	24.87	0.62	12	0.38	704.00	28448.00	22300	20230622	-21.48	11910	20231027	47.02	21000	-16.62	20240604	12400	41.21	20240419	22300	-21.48	20230622	11910	47.02	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
93	20240613	130608	57	100.00	KOSPI	화학	N	N	N	N	N	17640	40	2	0.23	816211850	46303	48.39	17530	17840	17500	22850	12320	17600	17627.65	1.51	-996	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2505	25.06	0.62	12	0.33	704.00	28448.00	22300	20230622	-20.90	11910	20231027	48.11	21000	-16.00	20240604	12400	42.26	20240419	22300	-20.90	20230622	11910	48.11	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
94	20240613	120610	57	100.00	KOSPI	화학	N	N	N	N	N	17510	-90	5	-0.51	736372620	41757	43.64	17530	17840	17500	22850	12320	17600	17634.75	1.51	-26	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2487	24.87	0.62	12	0.29	704.00	28448.00	22300	20230622	-21.48	11910	20231027	47.02	21000	-16.62	20240604	12400	41.21	20240419	22300	-21.48	20230622	11910	47.02	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
95	20240613	110604	57	100.00	KOSPI	화학	N	N	N	N	N	17560	-40	5	-0.23	587680070	33271	34.77	17530	17840	17530	22850	12320	17600	17663.53	1.51	1682	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2494	24.94	0.62	12	0.23	704.00	28448.00	22300	20230622	-21.26	11910	20231027	47.44	21000	-16.38	20240604	12400	41.61	20240419	22300	-21.26	20230622	11910	47.44	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
96	20240613	100604	57	100.00	KOSPI	화학	N	N	N	N	N	17670	70	2	0.40	368089720	20828	21.76	17530	17840	17530	22850	12320	17600	17673.01	1.51	-451	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2510	25.10	0.62	12	0.15	704.00	28448.00	22300	20230622	-20.76	11910	20231027	48.36	21000	-15.86	20240604	12400	42.50	20240419	22300	-20.76	20230622	11910	48.36	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
97	20240613	090612	57	100.00	KOSPI	화학	N	N	N	N	N	17680	80	2	0.45	66499210	3786	3.96	17530	17680	17530	22850	12320	17600	17564.03	1.51	-126	18473	18036	17813	17376	17153	17925	17265	142	5250	1000	12670	10	1	14202975	2511	25.11	0.62	12	0.03	704.00	28448.00	22300	20230622	-20.72	11910	20231027	48.45	21000	-15.81	20240604	12400	42.58	20240419	22300	-20.72	20230622	11910	48.45	20231027	1.90	N	081000	1000	142 억	214940	N	N	43	N	N
98	20240612	160559	57	100.00	KOSPI	화학	N	N	N	N	N	17600	-430	5	-2.38	1681232470	93963	74.37	17900	18250	17590	23400	12630	18030	17893.67	1.50	1678	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2500	25.00	0.62	12	0.66	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	21000	-16.19	20240604	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.82	N	081000	1000	142 억	213193	N	N	43	N	N
99	20240612	150608	57	100.00	KOSPI	화학	N	N	N	N	N	17650	-380	5	-2.11	1483814580	82747	65.50	17900	18250	17620	23400	12630	18030	17931.76	1.50	1544	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2507	25.07	0.62	12	0.58	704.00	28448.00	22300	20230622	-20.85	11910	20231027	48.19	21000	-15.95	20240604	12400	42.34	20240419	22300	-20.85	20230622	11910	48.19	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
100	20240612	140604	57	100.00	KOSPI	화학	N	N	N	N	N	17670	-360	5	-2.00	1336997900	74437	58.92	17900	18250	17650	23400	12630	18030	17961.33	1.50	1939	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2510	25.10	0.62	12	0.52	704.00	28448.00	22300	20230622	-20.76	11910	20231027	48.36	21000	-15.86	20240604	12400	42.50	20240419	22300	-20.76	20230622	11910	48.36	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
101	20240612	130602	57	100.00	KOSPI	화학	N	N	N	N	N	17850	-180	5	-1.00	1022823530	56750	44.92	17900	18250	17820	23400	12630	18030	18023.30	1.50	3789	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2535	25.36	0.63	12	0.40	704.00	28448.00	22300	20230622	-19.96	11910	20231027	49.87	21000	-15.00	20240604	12400	43.95	20240419	22300	-19.96	20230622	11910	49.87	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
102	20240612	120600	57	100.00	KOSPI	화학	N	N	N	N	N	17860	-170	5	-0.94	888394330	49219	38.96	17900	18250	17830	23400	12630	18030	18049.89	1.50	5910	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2537	25.37	0.63	12	0.35	704.00	28448.00	22300	20230622	-19.91	11910	20231027	49.96	21000	-14.95	20240604	12400	44.03	20240419	22300	-19.91	20230622	11910	49.96	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
103	20240612	110602	57	100.00	KOSPI	화학	N	N	N	N	N	17970	-60	5	-0.33	749397190	41457	32.81	17900	18250	17830	23400	12630	18030	18076.67	1.50	8312	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2552	25.53	0.63	12	0.29	704.00	28448.00	22300	20230622	-19.42	11910	20231027	50.88	21000	-14.43	20240604	12400	44.92	20240419	22300	-19.42	20230622	11910	50.88	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
104	20240612	100603	57	100.00	KOSPI	화학	N	N	N	N	N	18140	110	2	0.61	494126090	27316	21.62	17900	18250	17830	23400	12630	18030	18089.59	1.50	9973	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2576	25.77	0.64	12	0.19	704.00	28448.00	22300	20230622	-18.65	11910	20231027	52.31	21000	-13.62	20240604	12400	46.29	20240419	22300	-18.65	20230622	11910	52.31	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
105	20240612	090603	57	100.00	KOSPI	화학	N	N	N	N	N	18090	60	2	0.33	91182620	5067	4.01	17900	18200	17830	23400	12630	18030	17994.31	1.50	1219	18870	18450	18200	17780	17530	18325	17655	142	5370	1000	12980	10	1	14202975	2569	25.70	0.64	12	0.04	704.00	28448.00	22300	20230622	-18.88	11910	20231027	51.89	21000	-13.86	20240604	12400	45.89	20240419	22300	-18.88	20230622	11910	51.89	20231027	1.82	N	081000	1000	142 억	213193	N	N	12	N	N
106	20240610	160557	57	100.00	KOSPI	화학	N	N	N	N	N	18390	380	2	2.11	8249765600	442951	46.02	17940	19720	17530	23400	12610	18010	18624.79	1.49	3193	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2612	26.12	0.65	12	3.12	704.00	28448.00	22300	20230622	-17.53	11910	20231027	54.41	21000	-12.43	20240604	12400	48.31	20240419	22300	-17.53	20230622	11910	54.41	20231027	1.98	N	081000	1000	142 억	211267	N	N	54	N	N
107	20240610	150603	57	100.00	KOSPI	화학	N	N	N	N	N	18390	380	2	2.11	7669910200	411349	42.73	17940	19720	17530	23400	12610	18010	18645.75	1.49	-3275	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2612	26.12	0.65	12	2.90	704.00	28448.00	22300	20230622	-17.53	11910	20231027	54.41	21000	-12.43	20240604	12400	48.31	20240419	22300	-17.53	20230622	11910	54.41	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
108	20240610	140559	57	100.00	KOSPI	화학	N	N	N	N	N	18010	0	3	0.00	1637785650	92332	9.59	17940	18100	17530	23400	12610	18010	17738.01	1.49	5789	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2558	25.58	0.63	12	0.65	704.00	28448.00	22300	20230622	-19.24	11910	20231027	51.22	21000	-14.24	20240604	12400	45.24	20240419	22300	-19.24	20230622	11910	51.22	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
109	20240610	130557	57	100.00	KOSPI	화학	N	N	N	N	N	17810	-200	5	-1.11	1466273370	82763	8.60	17940	18000	17530	23400	12610	18010	17716.53	1.49	3564	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2530	25.30	0.63	12	0.58	704.00	28448.00	22300	20230622	-20.13	11910	20231027	49.54	21000	-15.19	20240604	12400	43.63	20240419	22300	-20.13	20230622	11910	49.54	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
110	20240610	120558	57	100.00	KOSPI	화학	N	N	N	N	N	17760	-250	5	-1.39	1373133870	77510	8.05	17940	18000	17530	23400	12610	18010	17715.57	1.49	1312	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2522	25.23	0.62	12	0.55	704.00	28448.00	22300	20230622	-20.36	11910	20231027	49.12	21000	-15.43	20240604	12400	43.23	20240419	22300	-20.36	20230622	11910	49.12	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
111	20240610	110602	57	100.00	KOSPI	화학	N	N	N	N	N	17570	-440	5	-2.44	1213425490	68486	7.11	17940	18000	17530	23400	12610	18010	17717.86	1.49	1372	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2495	24.96	0.62	12	0.48	704.00	28448.00	22300	20230622	-21.21	11910	20231027	47.52	21000	-16.33	20240604	12400	41.69	20240419	22300	-21.21	20230622	11910	47.52	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
112	20240610	100556	57	100.00	KOSPI	화학	N	N	N	N	N	17750	-260	5	-1.44	827308670	46580	4.84	17940	18000	17600	23400	12610	18010	17761.03	1.49	2300	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2521	25.21	0.62	12	0.33	704.00	28448.00	22300	20230622	-20.40	11910	20231027	49.03	21000	-15.48	20240604	12400	43.15	20240419	22300	-20.40	20230622	11910	49.03	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
113	20240610	090604	57	100.00	KOSPI	화학	N	N	N	N	N	17740	-270	5	-1.50	277407230	15625	1.62	17940	17940	17600	23400	12610	18010	17754.06	1.49	2658	20730	19370	18690	17330	16650	19030	16990	142	5390	1000	12960	10	1	14202975	2520	25.20	0.62	12	0.11	704.00	28448.00	22300	20230622	-20.45	11910	20231027	48.95	21000	-15.52	20240604	12400	43.06	20240419	22300	-20.45	20230622	11910	48.95	20231027	1.98	N	081000	1000	142 억	211267	N	N	21	N	N
114	20240607	160617	57	100.00	KOSPI	화학	N	N	N	N	N	18010	-570	5	-3.07	18312502340	958169	238.17	18580	20050	18010	24150	13010	18580	19112.34	1.76	-54038	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2558	25.58	0.63	12	6.75	704.00	28448.00	22300	20230622	-19.24	11910	20231027	51.22	21000	-14.24	20240604	12400	45.24	20240419	22300	-19.24	20230622	11910	51.22	20231027	1.80	N	081000	1000	142 억	250274	N	N	21	N	N
115	20240607	150622	57	100.00	KOSPI	화학	N	N	N	N	N	18070	-510	5	-2.74	17994768830	940540	233.79	18580	20050	18010	24150	13010	18580	19132.44	1.76	-52980	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2566	25.67	0.64	12	6.62	704.00	28448.00	22300	20230622	-18.97	11910	20231027	51.72	21000	-13.95	20240604	12400	45.73	20240419	22300	-18.97	20230622	11910	51.72	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
116	20240607	140618	57	100.00	KOSPI	화학	N	N	N	N	N	18110	-470	5	-2.53	17282342150	901107	223.99	18580	20050	18010	24150	13010	18580	19179.08	1.76	-53658	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2572	25.72	0.64	12	6.34	704.00	28448.00	22300	20230622	-18.79	11910	20231027	52.06	21000	-13.76	20240604	12400	46.05	20240419	22300	-18.79	20230622	11910	52.06	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
117	20240607	130613	57	100.00	KOSPI	화학	N	N	N	N	N	18180	-400	5	-2.15	16592638690	863095	214.54	18580	20050	18010	24150	13010	18580	19224.66	1.76	-53956	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2582	25.82	0.64	12	6.08	704.00	28448.00	22300	20230622	-18.48	11910	20231027	52.64	21000	-13.43	20240604	12400	46.61	20240419	22300	-18.48	20230622	11910	52.64	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
118	20240607	120618	57	100.00	KOSPI	화학	N	N	N	N	N	18210	-370	5	-1.99	15879709330	823966	204.81	18580	20050	18010	24150	13010	18580	19272.37	1.76	-52874	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2586	25.87	0.64	12	5.80	704.00	28448.00	22300	20230622	-18.34	11910	20231027	52.90	21000	-13.29	20240604	12400	46.85	20240419	22300	-18.34	20230622	11910	52.90	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
119	20240607	110611	57	100.00	KOSPI	화학	N	N	N	N	N	19740	1160	2	6.24	11968533070	618448	153.73	18580	20050	18010	24150	13010	18580	19352.66	1.76	-42229	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2804	28.04	0.69	12	4.35	704.00	28448.00	22300	20230622	-11.48	11910	20231027	65.74	21000	-6.00	20240604	12400	59.19	20240419	22300	-11.48	20230622	11910	65.74	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
120	20240607	100618	57	100.00	KOSPI	화학	N	N	N	N	N	18310	-270	5	-1.45	1151532670	62443	15.52	18580	18980	18280	24150	13010	18580	18441.11	1.76	-7282	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2601	26.01	0.64	12	0.44	704.00	28448.00	22300	20230622	-17.89	11910	20231027	53.74	21000	-12.81	20240604	12400	47.66	20240419	22300	-17.89	20230622	11910	53.74	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
121	20240607	090616	57	100.00	KOSPI	화학	N	N	N	N	N	18450	-130	5	-0.70	350341230	18842	4.68	18580	18980	18310	24150	13010	18580	18593.71	1.76	-5208	19686	19132	18596	18042	17506	19410	18320	142	5570	1000	13370	10	1	14202975	2620	26.21	0.65	12	0.13	704.00	28448.00	22300	20230622	-17.26	11910	20231027	54.91	21000	-12.14	20240604	12400	48.79	20240419	22300	-17.26	20230622	11910	54.91	20231027	1.80	N	081000	1000	142 억	250274	N	N	3	N	N
122	20240605	160616	57	100.00	KOSPI	화학	N	N	N	N	N	18580	-20	5	-0.11	7313402570	395262	11.27	18260	19150	18060	24150	13020	18600	18502.16	1.86	-20525	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2639	26.39	0.65	12	2.78	704.00	28448.00	22300	20230622	-16.68	11910	20231027	56.00	21000	-11.52	20240604	12400	49.84	20240419	22300	-16.68	20230622	11910	56.00	20231027	1.78	N	081000	1000	142 억	264807	N	N	3	N	N
123	20240605	150611	57	100.00	KOSPI	화학	N	N	N	N	N	18730	130	2	0.70	6927416930	374612	10.68	18260	19150	18060	24150	13020	18600	18491.69	1.86	-24091	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2660	26.61	0.66	12	2.64	704.00	28448.00	22300	20230622	-16.01	11910	20231027	57.26	21000	-10.81	20240604	12400	51.05	20240419	22300	-16.01	20230622	11910	57.26	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
124	20240605	140613	57	100.00	KOSPI	화학	N	N	N	N	N	18650	50	2	0.27	6360414940	344189	9.81	18260	19150	18060	24150	13020	18600	18478.76	1.86	-31297	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2649	26.49	0.66	12	2.42	704.00	28448.00	22300	20230622	-16.37	11910	20231027	56.59	21000	-11.19	20240604	12400	50.40	20240419	22300	-16.37	20230622	11910	56.59	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
125	20240605	130615	57	100.00	KOSPI	화학	N	N	N	N	N	18720	120	2	0.65	5845163830	316465	9.02	18260	19150	18060	24150	13020	18600	18469.39	1.86	-32355	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2659	26.59	0.66	12	2.23	704.00	28448.00	22300	20230622	-16.05	11910	20231027	57.18	21000	-10.86	20240604	12400	50.97	20240419	22300	-16.05	20230622	11910	57.18	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
126	20240605	120612	57	100.00	KOSPI	화학	N	N	N	N	N	18100	-500	5	-2.69	3605320930	197023	5.62	18260	18650	18060	24150	13020	18600	18296.05	1.86	-18076	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2571	25.71	0.64	12	1.39	704.00	28448.00	22300	20230622	-18.83	11910	20231027	51.97	21000	-13.81	20240604	12400	45.97	20240419	22300	-18.83	20230622	11910	51.97	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
127	20240605	110614	57	100.00	KOSPI	화학	N	N	N	N	N	18100	-500	5	-2.69	3314396320	180966	5.16	18260	18650	18070	24150	13020	18600	18311.99	1.86	-20675	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2571	25.71	0.64	12	1.27	704.00	28448.00	22300	20230622	-18.83	11910	20231027	51.97	21000	-13.81	20240604	12400	45.97	20240419	22300	-18.83	20230622	11910	51.97	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
128	20240605	100614	57	100.00	KOSPI	화학	N	N	N	N	N	18160	-440	5	-2.37	2526949550	137587	3.92	18260	18650	18120	24150	13020	18600	18362.91	1.86	-26432	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2579	25.80	0.64	12	0.97	704.00	28448.00	22300	20230622	-18.57	11910	20231027	52.48	21000	-13.52	20240604	12400	46.45	20240419	22300	-18.57	20230622	11910	52.48	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
129	20240605	090613	57	100.00	KOSPI	화학	N	N	N	N	N	18500	-100	5	-0.54	854537090	46422	1.32	18260	18650	18120	24150	13020	18600	18399.81	1.86	-3942	22700	20650	18950	16900	15200	21675	17925	142	5550	1000	13390	10	1	14202975	2628	26.28	0.65	12	0.33	704.00	28448.00	22300	20230622	-17.04	11910	20231027	55.33	21000	-11.90	20240604	12400	49.19	20240419	22300	-17.04	20230622	11910	55.33	20231027	1.78	N	081000	1000	142 억	264807	N	N	17	N	N
130	20240604	160608	57	100.00	KOSPI	화학	N	N	N	N	N	18600	1000	2	5.68	68998789760	3485131	2939.82	17800	21000	17250	22850	12320	17600	19798.89	1.81	28033	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2642	26.42	0.65	12	24.54	704.00	28448.00	22300	20230622	-16.59	11910	20231027	56.17	21000	-11.43	20240604	12400	50.00	20240419	22300	-16.59	20230622	11910	56.17	20231027	1.81	N	081000	1000	142 억	257689	N	N	17	N	N
131	20240604	150608	57	100.00	KOSPI	화학	N	N	N	N	N	18570	970	2	5.51	67730866930	3416961	2882.32	17800	21000	17250	22850	12320	17600	19822.68	1.81	20830	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2637	26.38	0.65	12	24.06	704.00	28448.00	22300	20230622	-16.73	11910	20231027	55.92	21000	-11.57	20240604	12400	49.76	20240419	22300	-16.73	20230622	11910	55.92	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
132	20240604	140610	57	100.00	KOSPI	화학	N	N	N	N	N	19230	1630	2	9.26	63642469490	3201251	2700.36	17800	21000	17250	22850	12320	17600	19881.29	1.81	-28439	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2731	27.32	0.68	12	22.54	704.00	28448.00	22300	20230622	-13.77	11910	20231027	61.46	21000	-8.43	20240604	12400	55.08	20240419	22300	-13.77	20230622	11910	61.46	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
133	20240604	130607	57	100.00	KOSPI	화학	N	N	N	N	N	19740	2140	2	12.16	53111035070	2667004	2249.71	17800	21000	17250	22850	12320	17600	19915.09	1.81	-53682	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2804	28.04	0.69	12	18.78	704.00	28448.00	22300	20230622	-11.48	11910	20231027	65.74	21000	-6.00	20240604	12400	59.19	20240419	22300	-11.48	20230622	11910	65.74	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
134	20240604	120606	57	100.00	KOSPI	화학	N	N	N	N	N	19010	1410	2	8.01	10812386990	577789	487.38	17800	19490	17250	22850	12320	17600	18715.53	1.81	-44287	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2700	27.00	0.67	12	4.07	704.00	28448.00	22300	20230622	-14.75	11910	20231027	59.61	20750	-8.39	20240503	12400	53.31	20240419	22300	-14.75	20230622	11910	59.61	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
135	20240604	110603	57	100.00	KOSPI	화학	N	N	N	N	N	18090	490	2	2.78	5909620650	319930	269.87	17800	19240	17250	22850	12320	17600	18474.65	1.81	-31452	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2569	25.70	0.64	12	2.25	704.00	28448.00	22300	20230622	-18.88	11910	20231027	51.89	20750	-12.82	20240503	12400	45.89	20240419	22300	-18.88	20230622	11910	51.89	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
136	20240604	100606	57	100.00	KOSPI	화학	N	N	N	N	N	18280	680	2	3.86	1883746450	103763	87.53	17800	18500	17250	22850	12320	17600	18160.33	1.81	-22623	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2596	25.97	0.64	12	0.73	704.00	28448.00	22300	20230622	-18.03	11910	20231027	53.48	20750	-11.90	20240503	12400	47.42	20240419	22300	-18.03	20230622	11910	53.48	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
137	20240604	090607	57	100.00	KOSPI	화학	N	N	N	N	N	17590	-10	5	-0.06	49582790	2813	2.37	17800	17800	17570	22850	12320	17600	17643.52	1.81	-985	18693	18146	17593	17046	16493	18420	17320	142	5250	1000	12670	10	1	14202975	2498	24.99	0.62	12	0.02	704.00	28448.00	22300	20230622	-21.12	11910	20231027	47.69	20750	-15.23	20240503	12400	41.85	20240419	22300	-21.12	20230622	11910	47.69	20231027	1.81	N	081000	1000	142 억	257689	N	N	20	N	N
138	20240603	160600	57	100.00	KOSPI	화학	N	N	N	N	N	17600	600	2	3.53	2090507810	118205	312.40	17220	18140	17040	22100	11900	17000	17685.61	1.74	11683	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2500	25.00	0.62	12	0.83	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.84	N	081000	1000	142 억	246536	N	N	20	N	N
139	20240603	150602	57	100.00	KOSPI	화학	N	N	N	N	N	17630	630	2	3.71	1981683380	112027	296.07	17220	18140	17040	22100	11900	17000	17689.34	1.74	10711	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2504	25.04	0.62	12	0.79	704.00	28448.00	22300	20230622	-20.94	11910	20231027	48.03	20750	-15.04	20240503	12400	42.18	20240419	22300	-20.94	20230622	11910	48.03	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
140	20240603	140558	57	100.00	KOSPI	화학	N	N	N	N	N	17780	780	2	4.59	1819707800	102872	271.87	17220	18140	17040	22100	11900	17000	17689.05	1.74	9261	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2525	25.26	0.62	12	0.72	704.00	28448.00	22300	20230622	-20.27	11910	20231027	49.29	20750	-14.31	20240503	12400	43.39	20240419	22300	-20.27	20230622	11910	49.29	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
141	20240603	130600	57	100.00	KOSPI	화학	N	N	N	N	N	17720	720	2	4.24	1613297770	91292	241.27	17220	18140	17040	22100	11900	17000	17671.84	1.74	7576	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2517	25.17	0.62	12	0.64	704.00	28448.00	22300	20230622	-20.54	11910	20231027	48.78	20750	-14.60	20240503	12400	42.90	20240419	22300	-20.54	20230622	11910	48.78	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
142	20240603	120600	57	100.00	KOSPI	화학	N	N	N	N	N	17620	620	2	3.65	1496726380	84699	223.85	17220	18140	17040	22100	11900	17000	17671.12	1.74	5404	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2503	25.03	0.62	12	0.60	704.00	28448.00	22300	20230622	-20.99	11910	20231027	47.94	20750	-15.08	20240503	12400	42.10	20240419	22300	-20.99	20230622	11910	47.94	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
143	20240603	110556	57	100.00	KOSPI	화학	N	N	N	N	N	17660	660	2	3.88	1313635640	74332	196.45	17220	18140	17040	22100	11900	17000	17672.55	1.74	3958	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2508	25.09	0.62	12	0.52	704.00	28448.00	22300	20230622	-20.81	11910	20231027	48.28	20750	-14.89	20240503	12400	42.42	20240419	22300	-20.81	20230622	11910	48.28	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
144	20240603	100554	57	100.00	KOSPI	화학	N	N	N	N	N	17320	320	2	1.88	282749180	16341	43.19	17220	17450	17040	22100	11900	17000	17303.05	1.74	3522	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2460	24.60	0.61	12	0.12	704.00	28448.00	22300	20230622	-22.33	11910	20231027	45.42	20750	-16.53	20240503	12400	39.68	20240419	22300	-22.33	20230622	11910	45.42	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N
145	20240603	090553	57	100.00	KOSPI	화학	N	N	N	N	N	17220	220	2	1.29	83575320	4843	12.80	17220	17430	17210	22100	11900	17000	17256.93	1.74	772	17620	17310	16980	16670	16340	17465	16825	142	5100	1000	12240	10	1	14202975	2446	24.46	0.61	12	0.03	704.00	28448.00	22300	20230622	-22.78	11910	20231027	44.58	20750	-17.01	20240503	12400	38.87	20240419	22300	-22.78	20230622	11910	44.58	20231027	1.84	N	081000	1000	142 억	246536	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History