KissMeData/004430/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160202	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	40	2	0.33	324172140	26708	74.30	12200	12230	12110	15750	8490	12120	12137.64	16.21	0	-422	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2918	8.37	0.41	12	0.11	1452.00	29400.00	21250	20230628	-42.78	12100	20240627	0.50	16670	-27.05	20240102	12100	0.50	20240627	21250	-42.78	20230628	12100	0.50	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
3	20240628	150200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	0	3	0.00	294001590	24222	67.39	12200	12230	12110	15750	8490	12120	12137.79	16.21	0	-499	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2909	8.35	0.41	12	0.10	1452.00	29400.00	21250	20230628	-42.96	12100	20240627	0.17	16670	-27.29	20240102	12100	0.17	20240627	21250	-42.96	20230628	12100	0.17	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
4	20240628	140200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	10	2	0.08	218771850	18017	50.12	12200	12230	12120	15750	8490	12120	12142.52	16.21	0	-240	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2911	8.35	0.41	12	0.08	1452.00	29400.00	21250	20230628	-42.92	12100	20240627	0.25	16670	-27.23	20240102	12100	0.25	20240627	21250	-42.92	20230628	12100	0.25	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
5	20240628	130201	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	40	2	0.33	185502880	15278	42.50	12200	12230	12120	15750	8490	12120	12141.83	16.21	0	-236	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2918	8.37	0.41	12	0.06	1452.00	29400.00	21250	20230628	-42.78	12100	20240627	0.50	16670	-27.05	20240102	12100	0.50	20240627	21250	-42.78	20230628	12100	0.50	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
6	20240628	120200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	20	2	0.17	151723820	12497	34.77	12200	12230	12120	15750	8490	12120	12140.82	16.21	0	22	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2914	8.36	0.41	12	0.05	1452.00	29400.00	21250	20230628	-42.87	12100	20240627	0.33	16670	-27.17	20240102	12100	0.33	20240627	21250	-42.87	20230628	12100	0.33	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
7	20240628	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	10	2	0.08	108843700	8967	24.95	12200	12230	12120	15750	8490	12120	12138.25	16.21	0	23	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2911	8.35	0.41	12	0.04	1452.00	29400.00	21250	20230628	-42.92	12100	20240627	0.25	16670	-27.23	20240102	12100	0.25	20240627	21250	-42.92	20230628	12100	0.25	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
8	20240628	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	20	2	0.17	76117210	6272	17.45	12200	12230	12120	15750	8490	12120	12136.03	16.21	0	-25	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2914	8.36	0.41	12	0.03	1452.00	29400.00	21250	20230628	-42.87	12100	20240627	0.33	16670	-27.17	20240102	12100	0.33	20240627	21250	-42.87	20230628	12100	0.33	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
9	20240628	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	80	2	0.66	3538000	290	0.81	12200	12200	12200	15750	8490	12120	12200.00	16.21	0	0	12293	12206	12153	12066	12013	12180	12040	120	3630	500	8480	10	1	24000000	2928	8.40	0.41	12	0.00	1452.00	29400.00	21250	20230628	-42.59	12100	20240627	0.83	16670	-26.81	20240102	12100	0.83	20240627	21250	-42.59	20230628	12100	0.83	20240627	2.43	N	004430	500	120 억		3889628	N	N	21	N	00	N
10	20240627	160157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12120	-80	5	-0.66	430813540	35527	60.50	12240	12240	12100	15860	8540	12200	12126.37	16.23	0	-6371	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2909	8.35	0.41	12	0.15	1452.00	29400.00	21250	20230628	-42.96	12100	20240627	0.17	16670	-27.29	20240102	12100	0.17	20240627	21250	-42.96	20230628	12100	0.17	20240627	2.44	N	004430	500	120 억		3896015	N	N	21	N	00	N
11	20240627	150159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12140	-60	5	-0.49	400791890	33050	56.28	12240	12240	12100	15860	8540	12200	12126.83	16.23	0	-6403	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2914	8.36	0.41	12	0.14	1452.00	29400.00	21250	20230628	-42.87	12100	20240627	0.33	16670	-27.17	20240102	12100	0.33	20240627	21250	-42.87	20230628	12100	0.33	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
12	20240627	140157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12120	-80	5	-0.66	307203240	25320	43.12	12240	12240	12100	15860	8540	12200	12132.83	16.23	0	-6168	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2909	8.35	0.41	12	0.11	1452.00	29400.00	21250	20230628	-42.96	12100	20240627	0.17	16670	-27.29	20240102	12100	0.17	20240627	21250	-42.96	20230628	12100	0.17	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
13	20240627	130158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12140	-60	5	-0.49	247604240	20401	34.74	12240	12240	12100	15860	8540	12200	12136.87	16.23	0	-5773	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2914	8.36	0.41	12	0.09	1452.00	29400.00	21250	20230628	-42.87	12100	20240627	0.33	16670	-27.17	20240102	12100	0.33	20240627	21250	-42.87	20230628	12100	0.33	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
14	20240627	120158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12140	-60	5	-0.49	207640170	17105	29.13	12240	12240	12100	15860	8540	12200	12139.15	16.23	0	-5444	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2914	8.36	0.41	12	0.07	1452.00	29400.00	21250	20230628	-42.87	12100	20240627	0.33	16670	-27.17	20240102	12100	0.33	20240627	21250	-42.87	20230628	12100	0.33	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
15	20240627	110159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12110	-90	5	-0.74	190034060	15652	26.65	12240	12240	12100	15860	8540	12200	12141.20	16.23	0	-4985	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2906	8.34	0.41	12	0.07	1452.00	29400.00	21250	20230628	-43.01	12100	20240627	0.08	16670	-27.35	20240102	12100	0.08	20240627	21250	-43.01	20230628	12100	0.08	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
16	20240627	100158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12130	-70	5	-0.57	101028580	8307	14.15	12240	12240	12110	15860	8540	12200	12161.86	16.23	0	-3738	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2911	8.35	0.41	12	0.03	1452.00	29400.00	21250	20230628	-42.92	12110	20240627	0.17	16670	-27.23	20240102	12110	0.17	20240627	21250	-42.92	20230628	12110	0.17	20240627	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
17	20240627	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	0	3	0.00	4553060	372	0.63	12240	12240	12200	15860	8540	12200	12239.41	16.23	0	-2	12486	12342	12256	12112	12026	12300	12070	120	3660	500	8540	10	1	24000000	2928	8.40	0.41	12	0.00	1452.00	29400.00	21250	20230628	-42.59	12170	20240626	0.25	16670	-26.81	20240102	12170	0.25	20240626	21250	-42.59	20230628	12170	0.25	20240626	2.44	N	004430	500	120 억		3896015	N	N	27	N	00	N
18	20240626	160158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12200	-140	5	-1.13	709224210	58022	91.15	12350	12400	12170	16040	8640	12340	12223.39	16.27	0	-5845	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2928	8.40	0.41	12	0.24	1452.00	29400.00	21250	20230628	-42.59	12170	20240626	0.25	16670	-26.81	20240102	12170	0.25	20240626	21250	-42.59	20230628	12170	0.25	20240626	2.45	N	004430	500	120 억		3903642	N	N	27	N	00	N
19	20240626	150158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12180	-160	5	-1.30	669774510	54788	86.07	12350	12400	12170	16040	8640	12340	12224.84	16.27	0	-6299	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2923	8.39	0.41	12	0.23	1452.00	29400.00	21250	20230628	-42.68	12170	20240626	0.08	16670	-26.93	20240102	12170	0.08	20240626	21250	-42.68	20230628	12170	0.08	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
20	20240626	140158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12180	-160	5	-1.30	573306330	46869	73.63	12350	12400	12170	16040	8640	12340	12232.10	16.27	0	-5487	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2923	8.39	0.41	12	0.20	1452.00	29400.00	21250	20230628	-42.68	12170	20240626	0.08	16670	-26.93	20240102	12170	0.08	20240626	21250	-42.68	20230628	12170	0.08	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
21	20240626	130200	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12200	-140	5	-1.13	503151890	41114	64.59	12350	12400	12170	16040	8640	12340	12237.97	16.27	0	-4847	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2928	8.40	0.41	12	0.17	1452.00	29400.00	21250	20230628	-42.59	12170	20240626	0.25	16670	-26.81	20240102	12170	0.25	20240626	21250	-42.59	20230628	12170	0.25	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
22	20240626	120158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12210	-130	5	-1.05	434111500	35459	55.70	12350	12400	12170	16040	8640	12340	12242.63	16.27	0	-3992	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2930	8.41	0.42	12	0.15	1452.00	29400.00	21250	20230628	-42.54	12170	20240626	0.33	16670	-26.75	20240102	12170	0.33	20240626	21250	-42.54	20230628	12170	0.33	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
23	20240626	110158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12210	-130	5	-1.05	299550700	24430	38.38	12350	12400	12200	16040	8640	12340	12261.59	16.27	0	-3963	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2930	8.41	0.42	12	0.10	1452.00	29400.00	21250	20230628	-42.54	12200	20240626	0.08	16670	-26.75	20240102	12200	0.08	20240626	21250	-42.54	20230628	12200	0.08	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
24	20240626	100158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12270	-70	5	-0.57	156370340	12723	19.99	12350	12400	12250	16040	8640	12340	12290.36	16.27	0	-3136	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2945	8.45	0.42	12	0.05	1452.00	29400.00	21250	20230628	-42.26	12250	20240626	0.16	16670	-26.39	20240102	12250	0.16	20240626	21250	-42.26	20230628	12250	0.16	20240626	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
25	20240626	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	10	2	0.08	12656930	1024	1.61	12350	12400	12350	16040	8640	12340	12360.30	16.27	0	-123	12613	12476	12363	12226	12113	12545	12295	120	3700	500	8630	10	1	24000000	2964	8.51	0.42	12	0.00	1452.00	29400.00	21250	20230628	-41.88	12250	20240625	0.82	16670	-25.91	20240102	12250	0.82	20240625	21250	-41.88	20230628	12250	0.82	20240625	2.45	N	004430	500	120 억		3903642	N	N	102	N	00	N
26	20240625	160157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12340	-170	5	-1.36	766919940	62145	129.46	12250	12500	12250	16260	8760	12510	12340.81	16.26	13448	1173	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2962	8.50	0.42	12	0.26	1452.00	29400.00	21500	20230619	-42.60	12250	20240625	0.73	16670	-25.97	20240102	12250	0.73	20240625	21250	-41.93	20230628	12250	0.73	20240625	2.42	N	004430	500	120 억		3902773	N	N	102	N	00	N
27	20240625	150158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12350	-160	5	-1.28	713539820	57821	120.45	12250	12500	12250	16260	8760	12510	12340.50	16.26	13448	2122	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2964	8.51	0.42	12	0.24	1452.00	29400.00	21500	20230619	-42.56	12250	20240625	0.82	16670	-25.91	20240102	12250	0.82	20240625	21250	-41.88	20230628	12250	0.82	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
28	20240625	140158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12380	-130	5	-1.04	655431600	53118	110.65	12250	12500	12250	16260	8760	12510	12339.16	16.26	13448	2819	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2971	8.53	0.42	12	0.22	1452.00	29400.00	21500	20230619	-42.42	12250	20240625	1.06	16670	-25.73	20240102	12250	1.06	20240625	21250	-41.74	20230628	12250	1.06	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
29	20240625	130157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12380	-130	5	-1.04	606769530	49183	102.46	12250	12500	12250	16260	8760	12510	12336.98	16.26	13448	2813	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2971	8.53	0.42	12	0.20	1452.00	29400.00	21500	20230619	-42.42	12250	20240625	1.06	16670	-25.73	20240102	12250	1.06	20240625	21250	-41.74	20230628	12250	1.06	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
30	20240625	120158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12390	-120	5	-0.96	500936470	40621	84.62	12250	12500	12250	16260	8760	12510	12331.96	16.26	13448	1877	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2974	8.53	0.42	12	0.17	1452.00	29400.00	21500	20230619	-42.37	12250	20240625	1.14	16670	-25.67	20240102	12250	1.14	20240625	21250	-41.69	20230628	12250	1.14	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
31	20240625	110201	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12380	-130	5	-1.04	446725280	36245	75.50	12250	12500	12250	16260	8760	12510	12325.16	16.26	13448	2989	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2971	8.53	0.42	12	0.15	1452.00	29400.00	21500	20230619	-42.42	12250	20240625	1.06	16670	-25.73	20240102	12250	1.06	20240625	21250	-41.74	20230628	12250	1.06	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
32	20240625	100157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12350	-160	5	-1.28	400353050	32505	67.71	12250	12500	12250	16260	8760	12510	12316.66	16.26	13448	3916	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2964	8.51	0.42	12	0.14	1452.00	29400.00	21500	20230619	-42.56	12250	20240625	0.82	16670	-25.91	20240102	12250	0.82	20240625	21250	-41.88	20230628	12250	0.82	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
33	20240625	090158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12410	-100	5	-0.80	231388290	18850	39.27	12250	12500	12250	16260	8760	12510	12275.24	16.26	13448	6414	12843	12676	12593	12426	12343	12635	12385	120	3750	500	8750	10	1	24000000	2978	8.55	0.42	12	0.08	1452.00	29400.00	21500	20230619	-42.28	12250	20240625	1.31	16670	-25.55	20240102	12250	1.31	20240625	21250	-41.60	20230628	12250	1.31	20240625	2.42	N	004430	500	120 억		3902773	N	N	3	N	00	N
34	20240624	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	-130	5	-1.03	600760000	47782	92.47	12760	12760	12510	16430	8850	12640	12573.47	16.29	0	-7190	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3002	8.62	0.43	12	0.20	1452.00	29400.00	21500	20230619	-41.81	12500	20240619	0.08	16670	-24.96	20240102	12500	0.08	20240619	21250	-41.13	20230628	12500	0.08	20240619	2.42	N	004430	500	120 억		3910100	N	N	3	N	00	N
35	20240624	150157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	-120	5	-0.95	434668370	34508	66.78	12760	12760	12520	16430	8850	12640	12596.16	16.29	0	-5555	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3005	8.62	0.43	12	0.14	1452.00	29400.00	21500	20230619	-41.77	12500	20240619	0.16	16670	-24.90	20240102	12500	0.16	20240619	21250	-41.08	20230628	12500	0.16	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
36	20240624	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12580	-60	5	-0.47	360833370	28626	55.40	12760	12760	12520	16430	8850	12640	12605.09	16.29	0	-5236	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3019	8.66	0.43	12	0.12	1452.00	29400.00	21500	20230619	-41.49	12500	20240619	0.64	16670	-24.54	20240102	12500	0.64	20240619	21250	-40.80	20230628	12500	0.64	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
37	20240624	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12580	-60	5	-0.47	299483210	23747	45.96	12760	12760	12520	16430	8850	12640	12611.41	16.29	0	-4506	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3019	8.66	0.43	12	0.10	1452.00	29400.00	21500	20230619	-41.49	12500	20240619	0.64	16670	-24.54	20240102	12500	0.64	20240619	21250	-40.80	20230628	12500	0.64	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
38	20240624	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	-110	5	-0.87	240717830	19063	36.89	12760	12760	12520	16430	8850	12640	12627.49	16.29	0	-3940	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3007	8.63	0.43	12	0.08	1452.00	29400.00	21500	20230619	-41.72	12500	20240619	0.24	16670	-24.84	20240102	12500	0.24	20240619	21250	-41.04	20230628	12500	0.24	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
39	20240624	110158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12550	-90	5	-0.71	201149490	15909	30.79	12760	12760	12550	16430	8850	12640	12643.75	16.29	0	-2860	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3012	8.64	0.43	12	0.07	1452.00	29400.00	21500	20230619	-41.63	12500	20240619	0.40	16670	-24.72	20240102	12500	0.40	20240619	21250	-40.94	20230628	12500	0.40	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
40	20240624	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	0	3	0.00	125562800	9902	19.16	12760	12760	12620	16430	8850	12640	12680.55	16.29	0	-947	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3034	8.71	0.43	12	0.04	1452.00	29400.00	21500	20230619	-41.21	12500	20240619	1.12	16670	-24.18	20240102	12500	1.12	20240619	21250	-40.52	20230628	12500	1.12	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
41	20240624	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12760	120	2	0.95	25481640	1997	3.86	12760	12760	12680	16430	8850	12640	12759.96	16.29	0	40	13040	12840	12740	12540	12440	12790	12490	120	3790	500	8840	10	1	24000000	3062	8.79	0.43	12	0.01	1452.00	29400.00	21500	20230619	-40.65	12500	20240619	2.08	16670	-23.46	20240102	12500	2.08	20240619	21250	-39.95	20230628	12500	2.08	20240619	2.42	N	004430	500	120 억		3910100	N	N	70	N	00	N
42	20240621	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-310	5	-2.39	656246250	51641	65.66	12940	12940	12640	16830	9070	12950	12707.98	16.43	0	-31217	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3034	8.71	0.43	12	0.22	1452.00	29400.00	21500	20230619	-41.21	12500	20240619	1.12	16670	-24.18	20240102	12500	1.12	20240619	21250	-40.52	20230628	12500	1.12	20240619	2.38	N	004430	500	120 억		3943377	N	N	70	N	00	N
43	20240621	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	-250	5	-1.93	423198400	33222	42.24	12940	12940	12660	16830	9070	12950	12738.49	16.43	0	-19407	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3048	8.75	0.43	12	0.14	1452.00	29400.00	21500	20230619	-40.93	12500	20240619	1.60	16670	-23.82	20240102	12500	1.60	20240619	21250	-40.24	20230628	12500	1.60	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
44	20240621	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12700	-250	5	-1.93	396061370	31087	39.52	12940	12940	12660	16830	9070	12950	12740.40	16.43	0	-17426	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3048	8.75	0.43	12	0.13	1452.00	29400.00	21500	20230619	-40.93	12500	20240619	1.60	16670	-23.82	20240102	12500	1.60	20240619	21250	-40.24	20230628	12500	1.60	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
45	20240621	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	-220	5	-1.70	356180430	27951	35.54	12940	12940	12660	16830	9070	12950	12743.02	16.43	0	-16168	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3055	8.77	0.43	12	0.12	1452.00	29400.00	21500	20230619	-40.79	12500	20240619	1.84	16670	-23.64	20240102	12500	1.84	20240619	21250	-40.09	20230628	12500	1.84	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
46	20240621	120155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12680	-270	5	-2.08	335174630	26298	33.44	12940	12940	12660	16830	9070	12950	12745.24	16.43	0	-14930	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3043	8.73	0.43	12	0.11	1452.00	29400.00	21500	20230619	-41.02	12500	20240619	1.44	16670	-23.94	20240102	12500	1.44	20240619	21250	-40.33	20230628	12500	1.44	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
47	20240621	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12710	-240	5	-1.85	206590080	16170	20.56	12940	12940	12700	16830	9070	12950	12776.11	16.43	0	-9067	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3050	8.75	0.43	12	0.07	1452.00	29400.00	21500	20230619	-40.88	12500	20240619	1.68	16670	-23.76	20240102	12500	1.68	20240619	21250	-40.19	20230628	12500	1.68	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
48	20240621	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12730	-220	5	-1.70	96422680	7531	9.57	12940	12940	12700	16830	9070	12950	12803.40	16.43	0	-4893	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3055	8.77	0.43	12	0.03	1452.00	29400.00	21500	20230619	-40.79	12500	20240619	1.84	16670	-23.64	20240102	12500	1.84	20240619	21250	-40.09	20230628	12500	1.84	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
49	20240621	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-10	5	-0.08	4179250	323	0.41	12940	12940	12910	16830	9070	12950	12938.79	16.43	0	-51	13196	13072	12826	12702	12456	13135	12765	120	3880	500	9060	10	1	24000000	3106	8.91	0.44	12	0.00	1452.00	29400.00	21500	20230619	-39.81	12500	20240619	3.52	16670	-22.38	20240102	12500	3.52	20240619	21250	-39.11	20230628	12500	3.52	20240619	2.38	N	004430	500	120 억		3943377	N	N	75	N	00	N
50	20240620	160154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	280	2	2.21	997089120	78546	56.49	12670	12950	12580	16470	8870	12670	12693.70	16.36	0	17848	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3108	8.92	0.44	12	0.33	1452.00	29400.00	21500	20230619	-39.77	12500	20240619	3.60	16670	-22.32	20240102	12500	3.60	20240619	21250	-39.06	20230628	12500	3.60	20240619	2.36	N	004430	500	120 억		3925524	N	N	75	N	00	N
51	20240620	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12810	140	2	1.10	840354230	66384	47.75	12670	12840	12580	16470	8870	12670	12658.99	16.36	0	14048	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3074	8.82	0.44	12	0.28	1452.00	29400.00	21500	20230619	-40.42	12500	20240619	2.48	16670	-23.16	20240102	12500	2.48	20240619	21250	-39.72	20230628	12500	2.48	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
52	20240620	140154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12620	-50	5	-0.39	669073830	52954	38.09	12670	12710	12580	16470	8870	12670	12635.00	16.36	0	6612	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3029	8.69	0.43	12	0.22	1452.00	29400.00	21500	20230619	-41.30	12500	20240619	0.96	16670	-24.30	20240102	12500	0.96	20240619	21250	-40.61	20230628	12500	0.96	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
53	20240620	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-30	5	-0.24	574972900	45516	32.74	12670	12710	12580	16470	8870	12670	12632.32	16.36	0	4865	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3034	8.71	0.43	12	0.19	1452.00	29400.00	21500	20230619	-41.21	12500	20240619	1.12	16670	-24.18	20240102	12500	1.12	20240619	21250	-40.52	20230628	12500	1.12	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
54	20240620	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-70	5	-0.55	426924890	33778	24.29	12670	12710	12580	16470	8870	12670	12639.14	16.36	0	-1790	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3024	8.68	0.43	12	0.14	1452.00	29400.00	21500	20230619	-41.40	12500	20240619	0.80	16670	-24.42	20240102	12500	0.80	20240619	21250	-40.71	20230628	12500	0.80	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
55	20240620	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12640	-30	5	-0.24	268766970	21228	15.27	12670	12710	12600	16470	8870	12670	12660.97	16.36	0	-3473	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3034	8.71	0.43	12	0.09	1452.00	29400.00	21500	20230619	-41.21	12500	20240619	1.12	16670	-24.18	20240102	12500	1.12	20240619	21250	-40.52	20230628	12500	1.12	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
56	20240620	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12690	20	2	0.16	181755480	14343	10.32	12670	12710	12600	16470	8870	12670	12672.07	16.36	0	-3347	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3046	8.74	0.43	12	0.06	1452.00	29400.00	21500	20230619	-40.98	12500	20240619	1.52	16670	-23.88	20240102	12500	1.52	20240619	21250	-40.28	20230628	12500	1.52	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
57	20240620	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12600	-70	5	-0.55	10310530	815	0.59	12670	12670	12600	16470	8870	12670	12650.96	16.36	0	-109	13330	13000	12750	12420	12170	12875	12295	120	3800	500	8860	10	1	24000000	3024	8.68	0.43	12	0.00	1452.00	29400.00	21500	20230619	-41.40	12500	20240619	0.80	16670	-24.42	20240102	12500	0.80	20240619	21250	-40.71	20230628	12500	0.80	20240619	2.36	N	004430	500	120 억		3925524	N	N	373	N	00	N
58	20240619	160153	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12670	-280	5	-2.16	1762498790	138808	315.37	12950	13080	12500	16830	9070	12950	12697.42	16.37	0	-14287	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3041	8.73	0.43	12	0.58	1452.00	29400.00	21700	20230613	-41.61	12500	20240619	1.36	16670	-24.00	20240102	12500	1.36	20240619	21500	-41.07	20230619	12500	1.36	20240619	2.34	N	004430	500	120 억		3929684	N	N	373	N	00	N
59	20240619	150152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12640	-310	5	-2.39	1638272320	128998	293.08	12950	13080	12500	16830	9070	12950	12699.98	16.37	0	-11527	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3034	8.71	0.43	12	0.54	1452.00	29400.00	21700	20230613	-41.75	12500	20240619	1.12	16670	-24.18	20240102	12500	1.12	20240619	21500	-41.21	20230619	12500	1.12	20240619	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
60	20240619	140155	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12620	-330	5	-2.55	1527982300	120257	273.22	12950	13080	12500	16830	9070	12950	12705.97	16.37	0	-8591	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3029	8.69	0.43	12	0.50	1452.00	29400.00	21700	20230613	-41.84	12500	20240619	0.96	16670	-24.30	20240102	12500	0.96	20240619	21500	-41.30	20230619	12500	0.96	20240619	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
61	20240619	130152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12600	-350	5	-2.70	1305690170	102605	233.12	12950	13080	12500	16830	9070	12950	12725.40	16.37	0	-7576	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3024	8.68	0.43	12	0.43	1452.00	29400.00	21700	20230613	-41.94	12500	20240619	0.80	16670	-24.42	20240102	12500	0.80	20240619	21500	-41.40	20230619	12500	0.80	20240619	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
62	20240619	120152	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12600	-350	5	-2.70	1078144830	84499	191.98	12950	13080	12500	16830	9070	12950	12759.26	16.37	0	-5262	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3024	8.68	0.43	12	0.35	1452.00	29400.00	21700	20230613	-41.94	12500	20240619	0.80	16670	-24.42	20240102	12500	0.80	20240619	21500	-41.40	20230619	12500	0.80	20240619	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
63	20240619	110154	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12810	-140	5	-1.08	399058670	30878	70.15	12950	13080	12800	16830	9070	12950	12923.72	16.37	0	438	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3074	8.82	0.44	12	0.13	1452.00	29400.00	21700	20230613	-40.97	12800	20240619	0.08	16670	-23.16	20240102	12800	0.08	20240619	21500	-40.42	20230619	12800	0.08	20240619	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
64	20240619	100154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	70	2	0.54	206196400	15889	36.10	12950	13080	12930	16830	9070	12950	12977.31	16.37	0	3704	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3125	8.97	0.44	12	0.07	1452.00	29400.00	21700	20230613	-40.00	12810	20240610	1.64	16670	-21.90	20240102	12810	1.64	20240610	21500	-39.44	20230619	12810	1.64	20240610	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
65	20240619	090155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	50	2	0.39	17459110	1348	3.06	12950	13000	12940	16830	9070	12950	12951.86	16.37	0	155	13170	13060	13000	12890	12830	13030	12860	120	3880	500	9060	10	1	24000000	3120	8.95	0.44	12	0.01	1452.00	29400.00	21700	20230613	-40.09	12810	20240610	1.48	16670	-22.02	20240102	12810	1.48	20240610	21500	-39.53	20230619	12810	1.48	20240610	2.34	N	004430	500	120 억		3929684	N	N	21	N	00	N
66	20240618	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12950	-140	5	-1.07	572276020	43982	117.50	13000	13110	12940	17010	9170	13090	13011.62	16.37	0	781	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3108	8.92	0.44	12	0.18	1452.00	29400.00	21700	20230613	-40.32	12810	20240610	1.09	16670	-22.32	20240102	12810	1.09	20240610	21500	-39.77	20230619	12810	1.09	20240610	2.35	N	004430	500	120 억		3929006	N	N	21	N	00	N
67	20240618	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	-120	5	-0.92	514047860	39487	105.49	13000	13110	12960	17010	9170	13090	13018.13	16.37	0	2437	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3113	8.93	0.44	12	0.16	1452.00	29400.00	21700	20230613	-40.23	12810	20240610	1.25	16670	-22.20	20240102	12810	1.25	20240610	21500	-39.67	20230619	12810	1.25	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
68	20240618	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	-110	5	-0.84	421502540	32360	86.45	13000	13110	12980	17010	9170	13090	13025.39	16.37	0	3720	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3115	8.94	0.44	12	0.13	1452.00	29400.00	21700	20230613	-40.18	12810	20240610	1.33	16670	-22.14	20240102	12810	1.33	20240610	21500	-39.63	20230619	12810	1.33	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
69	20240618	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13010	-80	5	-0.61	367986240	28242	75.45	13000	13110	12980	17010	9170	13090	13029.73	16.37	0	3940	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3122	8.96	0.44	12	0.12	1452.00	29400.00	21700	20230613	-40.05	12810	20240610	1.56	16670	-21.96	20240102	12810	1.56	20240610	21500	-39.49	20230619	12810	1.56	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
70	20240618	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-90	5	-0.69	329779570	25303	67.60	13000	13110	12980	17010	9170	13090	13033.19	16.37	0	4483	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3120	8.95	0.44	12	0.11	1452.00	29400.00	21700	20230613	-40.09	12810	20240610	1.48	16670	-22.02	20240102	12810	1.48	20240610	21500	-39.53	20230619	12810	1.48	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
71	20240618	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-90	5	-0.69	270127260	20713	55.34	13000	13110	12980	17010	9170	13090	13041.41	16.37	0	4922	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3120	8.95	0.44	12	0.09	1452.00	29400.00	21700	20230613	-40.09	12810	20240610	1.48	16670	-22.02	20240102	12810	1.48	20240610	21500	-39.53	20230619	12810	1.48	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
72	20240618	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12980	-110	5	-0.84	195607510	14981	40.02	13000	13110	12980	17010	9170	13090	13057.01	16.37	0	5725	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3115	8.94	0.44	12	0.06	1452.00	29400.00	21700	20230613	-40.18	12810	20240610	1.33	16670	-22.14	20240102	12810	1.33	20240610	21500	-39.63	20230619	12810	1.33	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
73	20240618	090154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13010	-80	5	-0.61	10128680	779	2.08	13000	13070	13000	17010	9170	13090	13000.78	16.37	0	17	13263	13176	13003	12916	12743	13220	12960	120	3920	500	9160	10	1	24000000	3122	8.96	0.44	12	0.00	1452.00	29400.00	21700	20230613	-40.05	12810	20240610	1.56	16670	-21.96	20240102	12810	1.56	20240610	21500	-39.49	20230619	12810	1.56	20240610	2.35	N	004430	500	120 억		3929006	N	N	11	N	00	N
74	20240617	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	190	2	1.47	482543400	37292	54.63	12910	13090	12830	16770	9030	12900	12939.42	16.37	0	-1710	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3142	9.02	0.45	12	0.16	1452.00	29400.00	21700	20230613	-39.68	12810	20240610	2.19	16670	-21.48	20240102	12810	2.19	20240610	21500	-39.12	20230619	12810	2.19	20240610	2.34	N	004430	500	120 억		3929776	N	N	11	N	00	N
75	20240617	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	190	2	1.47	364251300	28231	41.35	12910	13090	12830	16770	9030	12900	12902.53	16.37	0	-3960	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3142	9.02	0.45	12	0.12	1452.00	29400.00	21700	20230613	-39.68	12810	20240610	2.19	16670	-21.48	20240102	12810	2.19	20240610	21500	-39.12	20230619	12810	2.19	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
76	20240617	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-40	5	-0.31	196162350	15214	22.29	12910	13020	12830	16770	9030	12900	12893.54	16.37	0	-5337	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3086	8.86	0.44	12	0.06	1452.00	29400.00	21700	20230613	-40.74	12810	20240610	0.39	16670	-22.86	20240102	12810	0.39	20240610	21500	-40.19	20230619	12810	0.39	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
77	20240617	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-10	5	-0.08	168532300	13068	19.14	12910	13020	12830	16770	9030	12900	12896.56	16.37	0	-5036	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3094	8.88	0.44	12	0.05	1452.00	29400.00	21700	20230613	-40.60	12810	20240610	0.62	16670	-22.68	20240102	12810	0.62	20240610	21500	-40.05	20230619	12810	0.62	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
78	20240617	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12890	-10	5	-0.08	153999930	11941	17.49	12910	13020	12830	16770	9030	12900	12896.74	16.37	0	-5044	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3094	8.88	0.44	12	0.05	1452.00	29400.00	21700	20230613	-40.60	12810	20240610	0.62	16670	-22.68	20240102	12810	0.62	20240610	21500	-40.05	20230619	12810	0.62	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
79	20240617	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12870	-30	5	-0.23	118924860	9216	13.50	12910	13020	12830	16770	9030	12900	12904.17	16.37	0	-4453	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3089	8.86	0.44	12	0.04	1452.00	29400.00	21700	20230613	-40.69	12810	20240610	0.47	16670	-22.80	20240102	12810	0.47	20240610	21500	-40.14	20230619	12810	0.47	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
80	20240617	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12860	-40	5	-0.31	84574110	6547	9.59	12910	13020	12860	16770	9030	12900	12917.99	16.37	0	-3366	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3086	8.86	0.44	12	0.03	1452.00	29400.00	21700	20230613	-40.74	12810	20240610	0.39	16670	-22.86	20240102	12810	0.39	20240610	21500	-40.19	20230619	12810	0.39	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
81	20240617	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13010	110	2	0.85	2419280	187	0.27	12910	13020	12910	16770	9030	12900	12937.33	16.37	0	-38	13246	13072	12976	12802	12706	13025	12755	120	3870	500	9030	10	1	24000000	3122	8.96	0.44	12	0.00	1452.00	29400.00	21700	20230613	-40.05	12810	20240610	1.56	16670	-21.96	20240102	12810	1.56	20240610	21500	-39.49	20230619	12810	1.56	20240610	2.34	N	004430	500	120 억		3929776	N	N	118	N	00	N
82	20240614	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12900	-190	5	-1.45	883401800	68077	141.53	13100	13150	12880	17010	9170	13090	12976.51	16.37	0	-5377	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3096	8.88	0.44	12	0.28	1452.00	29400.00	21700	20230613	-40.55	12810	20240610	0.70	16670	-22.62	20240102	12810	0.70	20240610	21500	-40.00	20230619	12810	0.70	20240610	2.36	N	004430	500	120 억		3928645	N	N	118	N	00	N
83	20240614	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12940	-150	5	-1.15	788933080	60761	126.32	13100	13150	12880	17010	9170	13090	12984.20	16.37	0	-2377	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3106	8.91	0.44	12	0.25	1452.00	29400.00	21700	20230613	-40.37	12810	20240610	1.01	16670	-22.38	20240102	12810	1.01	20240610	21500	-39.81	20230619	12810	1.01	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
84	20240614	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12920	-170	5	-1.30	573736480	44097	91.68	13100	13150	12880	17010	9170	13090	13010.78	16.37	0	-1231	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3101	8.90	0.44	12	0.18	1452.00	29400.00	21700	20230613	-40.46	12810	20240610	0.86	16670	-22.50	20240102	12810	0.86	20240610	21500	-39.91	20230619	12810	0.86	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
85	20240614	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12970	-120	5	-0.92	502853170	38623	80.30	13100	13150	12880	17010	9170	13090	13019.53	16.37	0	-1126	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3113	8.93	0.44	12	0.16	1452.00	29400.00	21700	20230613	-40.23	12810	20240610	1.25	16670	-22.20	20240102	12810	1.25	20240610	21500	-39.67	20230619	12810	1.25	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
86	20240614	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12930	-160	5	-1.22	451584200	34669	72.08	13100	13150	12880	17010	9170	13090	13025.59	16.37	0	-2017	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3103	8.90	0.44	12	0.14	1452.00	29400.00	21700	20230613	-40.41	12810	20240610	0.94	16670	-22.44	20240102	12810	0.94	20240610	21500	-39.86	20230619	12810	0.94	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
87	20240614	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-60	5	-0.46	274299940	20959	43.57	13100	13150	12990	17010	9170	13090	13087.45	16.37	0	-5352	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3127	8.97	0.44	12	0.09	1452.00	29400.00	21700	20230613	-39.95	12810	20240610	1.72	16670	-21.84	20240102	12810	1.72	20240610	21500	-39.40	20230619	12810	1.72	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
88	20240614	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-10	5	-0.08	127643000	9742	20.25	13100	13150	13050	17010	9170	13090	13102.34	16.37	0	-1572	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3139	9.01	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.72	12810	20240610	2.11	16670	-21.54	20240102	12810	2.11	20240610	21500	-39.16	20230619	12810	2.11	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
89	20240614	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	10	2	0.08	9942900	759	1.58	13100	13100	13100	17010	9170	13090	13100.00	16.37	0	205	13510	13300	13150	12940	12790	13225	12865	120	3920	500	9160	10	1	24000000	3144	9.02	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.63	12810	20240610	2.26	16670	-21.42	20240102	12810	2.26	20240610	21500	-39.07	20230619	12810	2.26	20240610	2.36	N	004430	500	120 억		3928645	N	N	117	N	00	N
90	20240613	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-170	5	-1.28	616080490	46932	94.82	13260	13360	13000	17230	9290	13260	13127.18	16.40	0	-8148	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3142	9.02	0.45	12	0.20	1452.00	29400.00	21700	20230613	-39.68	12810	20240610	2.19	16670	-21.48	20240102	12810	2.19	20240610	21700	-39.68	20230613	12810	2.19	20240610	2.35	N	004430	500	120 억		3936788	N	N	115	N	00	N
91	20240613	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	-160	5	-1.21	584477750	44518	89.94	13260	13360	13000	17230	9290	13260	13129.02	16.40	0	-7042	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3144	9.02	0.45	12	0.19	1452.00	29400.00	21700	20230613	-39.63	12810	20240610	2.26	16670	-21.42	20240102	12810	2.26	20240610	21700	-39.63	20230613	12810	2.26	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
92	20240613	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-210	5	-1.58	537201530	40909	82.65	13260	13360	13000	17230	9290	13260	13131.62	16.40	0	-5772	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3132	8.99	0.44	12	0.17	1452.00	29400.00	21700	20230613	-39.86	12810	20240610	1.87	16670	-21.72	20240102	12810	1.87	20240610	21700	-39.86	20230613	12810	1.87	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
93	20240613	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-170	5	-1.28	431762780	32849	66.37	13260	13360	13000	17230	9290	13260	13143.86	16.40	0	-4358	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3142	9.02	0.45	12	0.14	1452.00	29400.00	21700	20230613	-39.68	12810	20240610	2.19	16670	-21.48	20240102	12810	2.19	20240610	21700	-39.68	20230613	12810	2.19	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
94	20240613	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	-150	5	-1.13	248608500	18829	38.04	13260	13360	13110	17230	9290	13260	13203.49	16.40	0	-3033	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3146	9.03	0.45	12	0.08	1452.00	29400.00	21700	20230613	-39.59	12810	20240610	2.34	16670	-21.36	20240102	12810	2.34	20240610	21700	-39.59	20230613	12810	2.34	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
95	20240613	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13200	-60	5	-0.45	158830810	11990	24.22	13260	13360	13160	17230	9290	13260	13246.94	16.40	0	-2299	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3168	9.09	0.45	12	0.05	1452.00	29400.00	21700	20230613	-39.17	12810	20240610	3.04	16670	-20.82	20240102	12810	3.04	20240610	21700	-39.17	20230613	12810	3.04	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
96	20240613	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	10	2	0.08	73281410	5523	11.16	13260	13360	13250	17230	9290	13260	13268.41	16.40	0	-1462	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3185	9.14	0.45	12	0.02	1452.00	29400.00	21700	20230613	-38.85	12810	20240610	3.59	16670	-20.40	20240102	12810	3.59	20240610	21700	-38.85	20230613	12810	3.59	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
97	20240613	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	60	2	0.45	8367120	631	1.27	13260	13320	13260	17230	9290	13260	13260.10	16.40	0	-128	13526	13392	13326	13192	13126	13360	13160	120	3970	500	9280	10	1	24000000	3197	9.17	0.45	12	0.00	1452.00	29400.00	21700	20230613	-38.62	12810	20240610	3.98	16670	-20.10	20240102	12810	3.98	20240610	21700	-38.62	20230613	12810	3.98	20240610	2.35	N	004430	500	120 억		3936788	N	N	5	N	00	N
98	20240612	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-40	5	-0.30	659761400	49344	76.09	13300	13460	13260	17290	9310	13300	13370.79	16.41	0	-218	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3182	9.13	0.45	12	0.21	1452.00	29400.00	21700	20230613	-38.89	12810	20240610	3.51	16670	-20.46	20240102	12810	3.51	20240610	21700	-38.89	20230613	12810	3.51	20240610	2.43	N	004430	500	120 억		3937305	N	N	5	N	00	N
99	20240612	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	0	3	0.00	606513660	45332	69.90	13300	13460	13260	17290	9310	13300	13379.52	16.41	0	567	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3192	9.16	0.45	12	0.19	1452.00	29400.00	21700	20230613	-38.71	12810	20240610	3.83	16670	-20.22	20240102	12810	3.83	20240610	21700	-38.71	20230613	12810	3.83	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
100	20240612	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13310	10	2	0.08	566172860	42301	65.23	13300	13460	13260	17290	9310	13300	13384.56	16.41	0	2496	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3194	9.17	0.45	12	0.18	1452.00	29400.00	21700	20230613	-38.66	12810	20240610	3.90	16670	-20.16	20240102	12810	3.90	20240610	21700	-38.66	20230613	12810	3.90	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
101	20240612	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-40	5	-0.30	542568310	40529	62.49	13300	13460	13260	17290	9310	13300	13387.35	16.41	0	3312	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3182	9.13	0.45	12	0.17	1452.00	29400.00	21700	20230613	-38.89	12810	20240610	3.51	16670	-20.46	20240102	12810	3.51	20240610	21700	-38.89	20230613	12810	3.51	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
102	20240612	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	130	2	0.98	416223800	31064	47.90	13300	13460	13280	17290	9310	13300	13399.19	16.41	0	3612	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3223	9.25	0.46	12	0.13	1452.00	29400.00	21700	20230613	-38.11	12810	20240610	4.84	16670	-19.44	20240102	12810	4.84	20240610	21700	-38.11	20230613	12810	4.84	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
103	20240612	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	150	2	1.13	349719210	26112	40.26	13300	13460	13280	17290	9310	13300	13393.35	16.41	0	5936	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3228	9.26	0.46	12	0.11	1452.00	29400.00	21700	20230613	-38.02	12810	20240610	5.00	16670	-19.32	20240102	12810	5.00	20240610	21700	-38.02	20230613	12810	5.00	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
104	20240612	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	110	2	0.83	209523820	15650	24.13	13300	13460	13280	17290	9310	13300	13388.59	16.41	0	5286	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3218	9.24	0.46	12	0.07	1452.00	29400.00	21700	20230613	-38.20	12810	20240610	4.68	16670	-19.56	20240102	12810	4.68	20240610	21700	-38.20	20230613	12810	4.68	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
105	20240612	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	0	3	0.00	7235170	544	0.84	13300	13300	13280	17290	9310	13300	13299.93	16.41	0	-107	13613	13456	13153	12996	12693	13535	13075	120	3990	500	9310	10	1	24000000	3192	9.16	0.45	12	0.00	1452.00	29400.00	21700	20230613	-38.71	12810	20240610	3.83	16670	-20.22	20240102	12810	3.83	20240610	21700	-38.71	20230613	12810	3.83	20240610	2.43	N	004430	500	120 억		3937305	N	N	11	N	00	N
106	20240610	160148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12880	-190	5	-1.45	741523270	57485	248.90	13070	13090	12810	16990	9150	13070	12899.52	16.41	0	-5874	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3091	8.87	0.44	12	0.24	1452.00	29400.00	21700	20230613	-40.65	12810	20240610	0.55	16670	-22.74	20240102	12810	0.55	20240610	21700	-40.65	20230613	12810	0.55	20240610	2.42	N	004430	500	120 억		3939533	N	N	73	N	00	N
107	20240610	150149	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12890	-180	5	-1.38	700311670	54286	235.05	13070	13090	12810	16990	9150	13070	12900.41	16.41	0	-5090	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3094	8.88	0.44	12	0.23	1452.00	29400.00	21700	20230613	-40.60	12810	20240610	0.62	16670	-22.68	20240102	12810	0.62	20240610	21700	-40.60	20230613	12810	0.62	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
108	20240610	140148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12880	-190	5	-1.45	632223380	49000	212.16	13070	13090	12810	16990	9150	13070	12902.52	16.41	0	-4903	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3091	8.87	0.44	12	0.20	1452.00	29400.00	21700	20230613	-40.65	12810	20240610	0.55	16670	-22.74	20240102	12810	0.55	20240610	21700	-40.65	20230613	12810	0.55	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
109	20240610	130148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12890	-180	5	-1.38	583582910	45224	195.81	13070	13090	12810	16990	9150	13070	12904.27	16.41	0	-4720	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3094	8.88	0.44	12	0.19	1452.00	29400.00	21700	20230613	-40.60	12810	20240610	0.62	16670	-22.68	20240102	12810	0.62	20240610	21700	-40.60	20230613	12810	0.62	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
110	20240610	120148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12880	-190	5	-1.45	558220430	43255	187.28	13070	13090	12810	16990	9150	13070	12905.34	16.41	0	-4514	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3091	8.87	0.44	12	0.18	1452.00	29400.00	21700	20230613	-40.65	12810	20240610	0.55	16670	-22.74	20240102	12810	0.55	20240610	21700	-40.65	20230613	12810	0.55	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
111	20240610	110148	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12880	-190	5	-1.45	503566580	39016	168.93	13070	13090	12810	16990	9150	13070	12906.67	16.41	0	-3501	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3091	8.87	0.44	12	0.16	1452.00	29400.00	21700	20230613	-40.65	12810	20240610	0.55	16670	-22.74	20240102	12810	0.55	20240610	21700	-40.65	20230613	12810	0.55	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
112	20240610	100149	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	12900	-170	5	-1.30	268510050	20721	89.72	13070	13090	12900	16990	9150	13070	12958.35	16.41	0	-1240	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3096	8.88	0.44	12	0.09	1452.00	29400.00	21700	20230613	-40.55	12900	20240610	0.00	16670	-22.62	20240102	12900	0.00	20240610	21700	-40.55	20230613	12900	0.00	20240610	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
113	20240610	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	20	2	0.15	2418010	185	0.80	13070	13090	13060	16990	9150	13070	13070.32	16.41	0	-117	13183	13126	13093	13036	13003	13110	13020	120	3920	500	9140	10	1	24000000	3142	9.02	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.42	N	004430	500	120 억		3939533	N	N	7	N	00	N
114	20240607	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-30	5	-0.23	300099440	22931	147.06	13140	13150	13060	17030	9170	13100	13087.18	16.44	0	-5158	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3137	9.00	0.44	12	0.10	1452.00	29400.00	21700	20230613	-39.77	13020	20240530	0.38	16670	-21.60	20240102	13020	0.38	20240530	21700	-39.77	20230613	13020	0.38	20240530	2.38	N	004430	500	120 억		3945225	N	N	7	N	00	N
115	20240607	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-10	5	-0.08	268104770	20484	131.37	13140	13150	13060	17030	9170	13100	13088.50	16.44	0	-4094	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3142	9.02	0.45	12	0.09	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
116	20240607	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	0	3	0.00	263273680	20115	129.00	13140	13150	13060	17030	9170	13100	13088.43	16.44	0	-4060	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3144	9.02	0.45	12	0.08	1452.00	29400.00	21700	20230613	-39.63	13020	20240530	0.61	16670	-21.42	20240102	13020	0.61	20240530	21700	-39.63	20230613	13020	0.61	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
117	20240607	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-40	5	-0.31	195236820	14916	95.66	13140	13150	13060	17030	9170	13100	13089.09	16.44	0	-2911	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3134	8.99	0.44	12	0.06	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
118	20240607	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-30	5	-0.23	164098470	12533	80.38	13140	13150	13060	17030	9170	13100	13093.31	16.44	0	-2692	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3137	9.00	0.44	12	0.05	1452.00	29400.00	21700	20230613	-39.77	13020	20240530	0.38	16670	-21.60	20240102	13020	0.38	20240530	21700	-39.77	20230613	13020	0.38	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
119	20240607	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13080	-20	5	-0.15	102776920	7841	50.29	13140	13150	13060	17030	9170	13100	13107.63	16.44	0	-2332	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3139	9.01	0.44	12	0.03	1452.00	29400.00	21700	20230613	-39.72	13020	20240530	0.46	16670	-21.54	20240102	13020	0.46	20240530	21700	-39.72	20230613	13020	0.46	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
120	20240607	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-10	5	-0.08	65540030	4993	32.02	13140	13150	13090	17030	9170	13100	13126.38	16.44	0	-2076	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3142	9.02	0.45	12	0.02	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
121	20240607	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13150	50	2	0.38	2260300	172	1.10	13140	13150	13140	17030	9170	13100	13141.28	16.44	0	-36	13186	13142	13086	13042	12986	13165	13065	120	3930	500	9170	10	1	24000000	3156	9.06	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.40	13020	20240530	1.00	16670	-21.12	20240102	13020	1.00	20240530	21700	-39.40	20230613	13020	1.00	20240530	2.38	N	004430	500	120 억		3945225	N	N	13	N	00	N
122	20240605	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	60	2	0.46	199684880	15293	42.13	13080	13130	13030	16950	9130	13040	13056.40	16.45	0	-1478	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3144	9.02	0.45	12	0.06	1452.00	29400.00	21700	20230613	-39.63	13020	20240530	0.61	16670	-21.42	20240102	13020	0.61	20240530	21700	-39.63	20230613	13020	0.61	20240530	2.37	N	004430	500	120 억		3946847	N	N	13	N	00	N
123	20240605	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	60	2	0.46	183932010	14089	38.81	13080	13130	13030	16950	9130	13040	13055.01	16.45	0	-1418	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3144	9.02	0.45	12	0.06	1452.00	29400.00	21700	20230613	-39.63	13020	20240530	0.61	16670	-21.42	20240102	13020	0.61	20240530	21700	-39.63	20230613	13020	0.61	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
124	20240605	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	20	2	0.15	155779570	11934	32.88	13080	13130	13030	16950	9130	13040	13053.42	16.45	0	-1543	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3134	8.99	0.44	12	0.05	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
125	20240605	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	10	2	0.08	137071520	10502	28.93	13080	13130	13030	16950	9130	13040	13051.94	16.45	0	-1682	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3132	8.99	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
126	20240605	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	10	2	0.08	109978890	8426	23.21	13080	13130	13030	16950	9130	13040	13052.32	16.45	0	-1212	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3132	8.99	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
127	20240605	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	20	2	0.15	79069500	6057	16.69	13080	13130	13030	16950	9130	13040	13054.23	16.45	0	-1061	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3134	8.99	0.44	12	0.03	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
128	20240605	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	20	2	0.15	55713320	4268	11.76	13080	13130	13030	16950	9130	13040	13053.73	16.45	0	-648	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3134	8.99	0.44	12	0.02	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
129	20240605	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	50	2	0.38	1791750	137	0.38	13080	13090	13040	16950	9130	13040	13078.47	16.45	0	-28	13160	13100	13070	13010	12980	13085	12995	120	3910	500	9120	10	1	24000000	3142	9.02	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.37	N	004430	500	120 억		3946847	N	N	8	N	00	N
130	20240604	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13040	-50	5	-0.38	466147480	35717	117.20	13040	13130	13040	17010	9170	13090	13051.20	16.47	0	-6274	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3130	8.98	0.44	12	0.15	1452.00	29400.00	21700	20230613	-39.91	13020	20240530	0.15	16670	-21.78	20240102	13020	0.15	20240530	21700	-39.91	20230613	13020	0.15	20240530	2.37	N	004430	500	120 억		3952757	N	N	8	N	00	N
131	20240604	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	414134240	31729	104.12	13040	13130	13040	17010	9170	13090	13052.23	16.47	0	-4775	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3132	8.99	0.44	12	0.13	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
132	20240604	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-20	5	-0.15	352867010	27033	88.71	13040	13130	13040	17010	9170	13090	13053.19	16.47	0	-3945	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3137	9.00	0.44	12	0.11	1452.00	29400.00	21700	20230613	-39.77	13020	20240530	0.38	16670	-21.60	20240102	13020	0.38	20240530	21700	-39.77	20230613	13020	0.38	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
133	20240604	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-30	5	-0.23	327309360	25077	82.29	13040	13130	13040	17010	9170	13090	13052.17	16.47	0	-3507	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3134	8.99	0.44	12	0.10	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
134	20240604	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	279636970	21425	70.31	13040	13130	13040	17010	9170	13090	13051.90	16.47	0	-3027	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3132	8.99	0.44	12	0.09	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
135	20240604	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	204545300	15674	51.43	13040	13130	13040	17010	9170	13090	13049.97	16.47	0	-1879	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3132	8.99	0.44	12	0.07	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
136	20240604	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-30	5	-0.23	139153330	10666	35.00	13040	13130	13040	17010	9170	13090	13046.44	16.47	0	-1175	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3134	8.99	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
137	20240604	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-40	5	-0.31	39863830	3057	10.03	13040	13130	13040	17010	9170	13090	13040.18	16.47	0	400	13336	13212	13126	13002	12916	13275	13065	120	3920	500	9160	10	1	24000000	3132	8.99	0.44	12	0.01	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.37	N	004430	500	120 억		3952757	N	N	677	N	00	N
138	20240603	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	50	2	0.38	396061790	30229	78.16	13040	13250	13040	16950	9130	13040	13102.15	16.46	0	3363	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3142	9.02	0.45	12	0.13	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.35	N	004430	500	120 억		3949763	N	N	677	N	00	N
139	20240603	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	50	2	0.38	358910170	27391	70.82	13040	13250	13040	16950	9130	13040	13103.22	16.46	0	3491	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3142	9.02	0.45	12	0.11	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
140	20240603	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13140	100	2	0.77	298992770	22819	59.00	13040	13250	13040	16950	9130	13040	13102.80	16.46	0	1963	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3154	9.05	0.45	12	0.10	1452.00	29400.00	21700	20230613	-39.45	13020	20240530	0.92	16670	-21.18	20240102	13020	0.92	20240530	21700	-39.45	20230613	13020	0.92	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
141	20240603	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13110	70	2	0.54	266208230	20318	52.53	13040	13250	13040	16950	9130	13040	13102.09	16.46	0	1272	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3146	9.03	0.45	12	0.08	1452.00	29400.00	21700	20230613	-39.59	13020	20240530	0.69	16670	-21.36	20240102	13020	0.69	20240530	21700	-39.59	20230613	13020	0.69	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
142	20240603	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13170	130	2	1.00	167760930	12826	33.16	13040	13170	13040	16950	9130	13040	13079.75	16.46	0	727	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3161	9.07	0.45	12	0.05	1452.00	29400.00	21700	20230613	-39.31	13020	20240530	1.15	16670	-21.00	20240102	13020	1.15	20240530	21700	-39.31	20230613	13020	1.15	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
143	20240603	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	20	2	0.15	126159580	9651	24.95	13040	13120	13040	16950	9130	13040	13072.18	16.46	0	-282	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3134	8.99	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
144	20240603	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	30	2	0.23	75295810	5759	14.89	13040	13120	13040	16950	9130	13040	13074.46	16.46	0	-373	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3137	9.00	0.44	12	0.02	1452.00	29400.00	21700	20230613	-39.77	13020	20240530	0.38	16670	-21.60	20240102	13020	0.38	20240530	21700	-39.77	20230613	13020	0.38	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N
145	20240603	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	30	2	0.23	8215660	630	1.63	13040	13070	13040	16950	9130	13040	13040.73	16.46	0	-102	13213	13126	13073	12986	12933	13100	12960	120	3910	500	9120	10	1	24000000	3137	9.00	0.44	12	0.00	1452.00	29400.00	21700	20230613	-39.77	13020	20240530	0.38	16670	-21.60	20240102	13020	0.38	20240530	21700	-39.77	20230613	13020	0.38	20240530	2.35	N	004430	500	120 억		3949763	N	N	378	N	00	N