KissMeData/108670/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45050	50	2	0.11	1800279250	39795	130.06	45600	45700	44400	58500	31500	45000	45238.84	15.52	0	-13474	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4040	7.29	0.54	12	0.44	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	46750	-3.64	20240522	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.72	N	108670	5000	448 억	1391677	N	N	1430	N	N
3	20240628	150832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45450	450	2	1.00	1562432850	34554	112.93	45600	45700	44400	58500	31500	45000	45217.13	15.52	0	-12296	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4076	7.36	0.54	12	0.39	6179.00	83498.00	61400	20230728	-25.98	36600	20240125	24.18	46750	-2.78	20240522	36600	24.18	20240125	61400	-25.98	20230728	36600	24.18	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
4	20240628	140830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45050	50	2	0.11	607777200	13565	44.33	45600	45700	44400	58500	31500	45000	44804.81	15.52	0	-3088	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4040	7.29	0.54	12	0.15	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	46750	-3.64	20240522	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
5	20240628	130829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44850	-150	5	-0.33	386213750	8621	28.18	45600	45700	44400	58500	31500	45000	44799.18	15.52	0	-1124	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4022	7.26	0.54	12	0.10	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46750	-4.06	20240522	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
6	20240628	120829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44700	-300	5	-0.67	333542700	7441	24.32	45600	45700	44400	58500	31500	45000	44824.98	15.52	0	-607	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4009	7.23	0.54	12	0.08	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	46750	-4.39	20240522	36600	22.13	20240125	61400	-27.20	20230728	36600	22.13	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
7	20240628	110815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44650	-350	5	-0.78	300537700	6702	21.90	45600	45700	44400	58500	31500	45000	44842.99	15.52	0	-414	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4004	7.23	0.53	12	0.07	6179.00	83498.00	61400	20230728	-27.28	36600	20240125	21.99	46750	-4.49	20240522	36600	21.99	20240125	61400	-27.28	20230728	36600	21.99	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
8	20240628	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44700	-300	5	-0.67	195780350	4372	14.29	45600	45700	44400	58500	31500	45000	44780.50	15.52	0	-778	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4009	7.23	0.54	12	0.05	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	46750	-4.39	20240522	36600	22.13	20240125	61400	-27.20	20230728	36600	22.13	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
9	20240628	090813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-100	5	-0.22	40017450	879	2.87	45600	45700	44800	58500	31500	45000	45526.11	15.52	0	-401	46366	45682	44816	44132	43266	46025	44475	448	13500	5000	34200	50	1	8967670	4026	7.27	0.54	12	0.01	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.72	N	108670	5000	448 억	1391677	N	N	0	N	N
10	20240627	160807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45000	100	2	0.22	1371652500	30591	137.93	44600	45500	43950	58300	31450	44900	44838.41	15.59	0	-3350	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4035	7.28	0.54	12	0.34	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	46750	-3.74	20240522	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
11	20240627	150814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45300	400	2	0.89	1149836500	25700	115.88	44600	45350	43950	58300	31450	44900	44740.72	15.59	0	-973	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4062	7.33	0.54	12	0.29	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	46750	-3.10	20240522	36600	23.77	20240125	61400	-26.22	20230728	36600	23.77	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
12	20240627	140811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-150	5	-0.33	864912600	19374	87.35	44600	45150	43950	58300	31450	44900	44642.95	15.59	0	638	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4013	7.24	0.54	12	0.22	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
13	20240627	130810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44850	-50	5	-0.11	729017800	16331	73.63	44600	45150	43950	58300	31450	44900	44640.12	15.59	0	679	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4022	7.26	0.54	12	0.18	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46750	-4.06	20240522	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
14	20240627	120813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44950	50	2	0.11	650495300	14582	65.75	44600	45150	43950	58300	31450	44900	44609.47	15.59	0	1100	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4031	7.27	0.54	12	0.16	6179.00	83498.00	61400	20230728	-26.79	36600	20240125	22.81	46750	-3.85	20240522	36600	22.81	20240125	61400	-26.79	20230728	36600	22.81	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
15	20240627	110813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	250	2	0.56	509243450	11440	51.58	44600	45150	43950	58300	31450	44900	44514.29	15.59	0	2591	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4049	7.31	0.54	12	0.13	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	46750	-3.42	20240522	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
16	20240627	100812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44100	-800	5	-1.78	245353100	5537	24.97	44600	44800	44000	58300	31450	44900	44311.56	15.59	0	1186	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	3955	7.14	0.53	12	0.06	6179.00	83498.00	61400	20230728	-28.18	36600	20240125	20.49	46750	-5.67	20240522	36600	20.49	20240125	61400	-28.18	20230728	36600	20.49	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
17	20240627	090811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44600	-300	5	-0.67	49896200	1121	5.05	44600	44800	44350	58300	31450	44900	44510.44	15.59	0	582	46000	45450	44900	44350	43800	45175	44075	448	13400	5000	34120	50	1	8967670	4000	7.22	0.53	12	0.01	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.74	N	108670	5000	448 억	1397795	N	N	6	N	N
18	20240626	160809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-400	5	-0.88	998613850	22167	43.55	45300	45450	44350	58800	31750	45300	45049.72	15.60	0	2148	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4026	7.27	0.54	12	0.25	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.79	N	108670	5000	448 억	1398933	N	N	6	N	N
19	20240626	150812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45200	-100	5	-0.22	951134900	21115	41.49	45300	45450	44350	58800	31750	45300	45045.46	15.60	0	2345	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4053	7.32	0.54	12	0.24	6179.00	83498.00	61400	20230728	-26.38	36600	20240125	23.50	46750	-3.32	20240522	36600	23.50	20240125	61400	-26.38	20230728	36600	23.50	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
20	20240626	140809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45300	0	3	0.00	806537650	17924	35.22	45300	45450	44350	58800	31750	45300	44997.64	15.60	0	3569	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4062	7.33	0.54	12	0.20	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	46750	-3.10	20240522	36600	23.77	20240125	61400	-26.22	20230728	36600	23.77	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
21	20240626	130811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-550	5	-1.21	663289200	14747	28.97	45300	45450	44350	58800	31750	45300	44977.91	15.60	0	3346	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4013	7.24	0.54	12	0.16	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
22	20240626	120810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-400	5	-0.88	582958650	12962	25.47	45300	45450	44350	58800	31750	45300	44974.44	15.60	0	4113	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4026	7.27	0.54	12	0.14	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
23	20240626	110811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45250	-50	5	-0.11	413642700	9225	18.13	45300	45450	44350	58800	31750	45300	44839.32	15.60	0	3012	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4058	7.32	0.54	12	0.10	6179.00	83498.00	61400	20230728	-26.30	36600	20240125	23.63	46750	-3.21	20240522	36600	23.63	20240125	61400	-26.30	20230728	36600	23.63	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
24	20240626	100809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44600	-700	5	-1.55	235764900	5267	10.35	45300	45450	44350	58800	31750	45300	44762.65	15.60	0	662	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4000	7.22	0.53	12	0.06	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
25	20240626	090811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44950	-350	5	-0.77	27573500	610	1.20	45300	45300	44900	58800	31750	45300	45202.46	15.60	0	-89	46700	46000	45050	44350	43400	46350	44700	448	13500	5000	34420	50	1	8967670	4031	7.27	0.54	12	0.01	6179.00	83498.00	61400	20230728	-26.79	36600	20240125	22.81	46750	-3.85	20240522	36600	22.81	20240125	61400	-26.79	20230728	36600	22.81	20240125	0.79	N	108670	5000	448 억	1398933	N	N	17	N	N
26	20240625	160809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45300	700	2	1.57	2305110100	50855	93.98	44600	45750	44100	57900	31250	44600	45327.12	15.68	427	-6643	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4062	7.33	0.54	12	0.57	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	46750	-3.10	20240522	36600	23.77	20240125	61400	-26.22	20230728	36600	23.77	20240125	0.80	N	108670	5000	448 억	1406048	N	N	17	N	N
27	20240625	150805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45550	950	2	2.13	2138797050	47196	87.22	44600	45750	44100	57900	31250	44600	45317.35	15.68	427	-5023	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4085	7.37	0.55	12	0.53	6179.00	83498.00	61400	20230728	-25.81	36600	20240125	24.45	46750	-2.57	20240522	36600	24.45	20240125	61400	-25.81	20230728	36600	24.45	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
28	20240625	140809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45600	1000	2	2.24	1864430650	41172	76.09	44600	45750	44100	57900	31250	44600	45283.96	15.68	427	-2464	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4089	7.38	0.55	12	0.46	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	46750	-2.46	20240522	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
29	20240625	130809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45500	900	2	2.02	1648510650	36428	67.32	44600	45750	44100	57900	31250	44600	45253.96	15.68	427	-542	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4080	7.36	0.54	12	0.41	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	46750	-2.67	20240522	36600	24.32	20240125	61400	-25.90	20230728	36600	24.32	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
30	20240625	120812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45600	1000	2	2.24	1443441350	31919	58.99	44600	45750	44100	57900	31250	44600	45222.03	15.68	427	1264	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4089	7.38	0.55	12	0.36	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	46750	-2.46	20240522	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
31	20240625	110811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45650	1050	2	2.35	1247116850	27612	51.03	44600	45750	44100	57900	31250	44600	45165.78	15.68	427	2089	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4094	7.39	0.55	12	0.31	6179.00	83498.00	61400	20230728	-25.65	36600	20240125	24.73	46750	-2.35	20240522	36600	24.73	20240125	61400	-25.65	20230728	36600	24.73	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
32	20240625	100809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	550	2	1.23	672557700	14985	27.69	44600	45450	44100	57900	31250	44600	44882.08	15.68	427	1392	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4049	7.31	0.54	12	0.17	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	46750	-3.42	20240522	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
33	20240625	090809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	550	2	1.23	252708850	5685	10.51	44600	45200	44100	57900	31250	44600	44451.84	15.68	427	2189	45933	45266	44033	43366	42133	45600	43700	448	13300	5000	33890	50	1	8967670	4049	7.31	0.54	12	0.06	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	46750	-3.42	20240522	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.80	N	108670	5000	448 억	1406048	N	N	1	N	N
34	20240624	160805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44600	1650	2	3.84	2384653750	53961	238.23	42950	44700	42800	55800	30100	42950	44190.79	15.84	0	-13182	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	4000	7.22	0.53	12	0.60	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.83	N	108670	5000	448 억	1420606	N	N	1	N	N
35	20240624	150806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	1550	2	3.61	2202533850	49869	220.16	42950	44700	42800	55800	30100	42950	44166.44	15.84	0	-11664	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3991	7.20	0.53	12	0.56	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	46750	-4.81	20240522	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
36	20240624	140807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44600	1650	2	3.84	1604098300	36444	160.89	42950	44650	42800	55800	30100	42950	44015.49	15.84	0	-7297	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	4000	7.22	0.53	12	0.41	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46750	-4.60	20240522	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
37	20240624	130804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44150	1200	2	2.79	1187368850	27040	119.38	42950	44400	42800	55800	30100	42950	43911.64	15.84	0	-4644	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3959	7.15	0.53	12	0.30	6179.00	83498.00	61400	20230728	-28.09	36600	20240125	20.63	46750	-5.56	20240522	36600	20.63	20240125	61400	-28.09	20230728	36600	20.63	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
38	20240624	120806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44050	1100	2	2.56	846359400	19336	85.36	42950	44200	42800	55800	30100	42950	43771.26	15.84	0	-2393	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3950	7.13	0.53	12	0.22	6179.00	83498.00	61400	20230728	-28.26	36600	20240125	20.36	46750	-5.78	20240522	36600	20.36	20240125	61400	-28.26	20230728	36600	20.36	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
39	20240624	110809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44000	1050	2	2.44	605383650	13870	61.23	42950	44050	42800	55800	30100	42950	43647.08	15.84	0	-763	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3946	7.12	0.53	12	0.15	6179.00	83498.00	61400	20230728	-28.34	36600	20240125	20.22	46750	-5.88	20240522	36600	20.22	20240125	61400	-28.34	20230728	36600	20.22	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
40	20240624	100806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43800	850	2	1.98	307490000	7075	31.23	42950	43800	42800	55800	30100	42950	43461.63	15.84	0	479	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3928	7.09	0.52	12	0.08	6179.00	83498.00	61400	20230728	-28.66	36600	20240125	19.67	46750	-6.31	20240522	36600	19.67	20240125	61400	-28.66	20230728	36600	19.67	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
41	20240624	090807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	0	3	0.00	8799750	205	0.91	42950	43100	42800	55800	30100	42950	42925.37	15.84	0	-20	43916	43432	42966	42482	42016	43200	42250	448	12850	5000	32640	50	1	8967670	3852	6.95	0.51	12	0.00	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	46750	-8.13	20240522	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.83	N	108670	5000	448 억	1420606	N	N	0	N	N
42	20240621	160741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	50	2	0.12	966668250	22440	73.11	43050	43450	42500	55700	30050	42900	43077.99	15.95	0	-6168	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3852	6.95	0.51	12	0.25	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	46750	-8.13	20240522	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
43	20240621	150739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	350	2	0.82	849353400	19724	64.26	43050	43450	42500	55700	30050	42900	43061.92	15.95	0	-4584	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3879	7.00	0.52	12	0.22	6179.00	83498.00	61400	20230728	-29.56	36600	20240125	18.17	46750	-7.49	20240522	36600	18.17	20240125	61400	-29.56	20230728	36600	18.17	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
44	20240621	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	200	2	0.47	591995750	13756	44.82	43050	43450	42500	55700	30050	42900	43035.46	15.95	0	-1584	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3865	6.98	0.52	12	0.15	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	46750	-7.81	20240522	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
45	20240621	130741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43300	400	2	0.93	492325250	11447	37.29	43050	43450	42500	55700	30050	42900	43009.11	15.95	0	-1004	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3883	7.01	0.52	12	0.13	6179.00	83498.00	61400	20230728	-29.48	36600	20240125	18.31	46750	-7.38	20240522	36600	18.31	20240125	61400	-29.48	20230728	36600	18.31	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
46	20240621	120744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43400	500	2	1.17	373326950	8694	28.32	43050	43450	42500	55700	30050	42900	42940.76	15.95	0	-205	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3892	7.02	0.52	12	0.10	6179.00	83498.00	61400	20230728	-29.32	36600	20240125	18.58	46750	-7.17	20240522	36600	18.58	20240125	61400	-29.32	20230728	36600	18.58	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
47	20240621	110740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	150	2	0.35	251395100	5879	19.15	43050	43350	42500	55700	30050	42900	42761.54	15.95	0	-187	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3861	6.97	0.52	12	0.07	6179.00	83498.00	61400	20230728	-29.89	36600	20240125	17.62	46750	-7.91	20240522	36600	17.62	20240125	61400	-29.89	20230728	36600	17.62	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
48	20240621	100738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-150	5	-0.35	136455500	3182	10.37	43050	43350	42650	55700	30050	42900	42883.56	15.95	0	-746	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3834	6.92	0.51	12	0.04	6179.00	83498.00	61400	20230728	-30.37	36600	20240125	16.80	46750	-8.56	20240522	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
49	20240621	090743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-50	5	-0.12	32952200	767	2.50	43050	43350	42850	55700	30050	42900	42962.45	15.95	0	13	44733	43816	42533	41616	40333	44275	42075	448	12800	5000	32600	50	1	8967670	3843	6.93	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.21	36600	20240125	17.08	46750	-8.34	20240522	36600	17.08	20240125	61400	-30.21	20230728	36600	17.08	20240125	0.82	N	108670	5000	448 억	1430550	N	N	10	N	N
50	20240620	160737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	1350	2	3.25	1293602050	30581	206.38	41700	43450	41250	54000	29100	41550	42300.59	15.94	0	-1780	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3847	6.94	0.51	12	0.34	6179.00	83498.00	61400	20230728	-30.13	36600	20240125	17.21	46750	-8.24	20240522	36600	17.21	20240125	61400	-30.13	20230728	36600	17.21	20240125	0.81	N	108670	5000	448 억	1429817	N	N	10	N	N
51	20240620	150738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	1600	2	3.85	1110165100	26343	177.78	41700	43150	41250	54000	29100	41550	42142.70	15.94	0	282	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3870	6.98	0.52	12	0.29	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	46750	-7.70	20240522	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
52	20240620	140739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	850	2	2.05	657385350	15743	106.24	41700	42400	41250	54000	29100	41550	41757.31	15.94	0	-348	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3802	6.86	0.51	12	0.18	6179.00	83498.00	61400	20230728	-30.94	36600	20240125	15.85	46750	-9.30	20240522	36600	15.85	20240125	61400	-30.94	20230728	36600	15.85	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
53	20240620	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	450	2	1.08	485622450	11673	78.78	41700	42100	41250	54000	29100	41550	41602.20	15.94	0	-1099	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3766	6.80	0.50	12	0.13	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
54	20240620	120737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	150	2	0.36	410958600	9893	66.76	41700	42050	41250	54000	29100	41550	41540.34	15.94	0	-1227	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3740	6.75	0.50	12	0.11	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
55	20240620	110740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41450	-100	5	-0.24	336100350	8091	54.60	41700	42050	41250	54000	29100	41550	41540.03	15.94	0	-451	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3717	6.71	0.50	12	0.09	6179.00	83498.00	61400	20230728	-32.49	36600	20240125	13.25	46750	-11.34	20240522	36600	13.25	20240125	61400	-32.49	20230728	36600	13.25	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
56	20240620	100738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	300	2	0.72	232489750	5601	37.80	41700	41950	41250	54000	29100	41550	41508.61	15.94	0	235	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3753	6.77	0.50	12	0.06	6179.00	83498.00	61400	20230728	-31.84	36600	20240125	14.34	46750	-10.48	20240522	36600	14.34	20240125	61400	-31.84	20230728	36600	14.34	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
57	20240620	090745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	0	3	0.00	15667050	376	2.54	41700	41950	41500	54000	29100	41550	41667.69	15.94	0	-67	42683	42116	41733	41166	40783	41925	40975	448	12450	5000	31570	50	1	8967670	3726	6.72	0.50	12	0.00	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.81	N	108670	5000	448 억	1429817	N	N	5	N	N
58	20240619	160736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-150	5	-0.36	618560450	14817	75.74	42250	42300	41350	54200	29200	41700	41746.67	15.93	0	210	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3726	6.72	0.50	12	0.17	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
59	20240619	150734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	100	2	0.24	542652400	12992	66.41	42250	42300	41350	54200	29200	41700	41768.20	15.93	0	-557	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3748	6.76	0.50	12	0.14	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
60	20240619	140740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	350	2	0.84	455474150	10915	55.80	42250	42300	41350	54200	29200	41700	41729.19	15.93	0	1025	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3771	6.81	0.50	12	0.12	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
61	20240619	130731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	350	2	0.84	425750200	10207	52.18	42250	42300	41350	54200	29200	41700	41711.59	15.93	0	1005	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3771	6.81	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
62	20240619	120734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-150	5	-0.36	291097650	6990	35.73	42250	42300	41350	54200	29200	41700	41644.87	15.93	0	119	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3726	6.72	0.50	12	0.08	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
63	20240619	110736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41500	-200	5	-0.48	228584850	5481	28.02	42250	42300	41450	54200	29200	41700	41704.95	15.93	0	441	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3722	6.72	0.50	12	0.06	6179.00	83498.00	61400	20230728	-32.41	36600	20240125	13.39	46750	-11.23	20240522	36600	13.39	20240125	61400	-32.41	20230728	36600	13.39	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
64	20240619	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41650	-50	5	-0.12	138572550	3317	16.96	42250	42300	41500	54200	29200	41700	41776.47	15.93	0	473	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3735	6.74	0.50	12	0.04	6179.00	83498.00	61400	20230728	-32.17	36600	20240125	13.80	46750	-10.91	20240522	36600	13.80	20240125	61400	-32.17	20230728	36600	13.80	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
65	20240619	090743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	300	2	0.72	18265400	433	2.21	42250	42300	41900	54200	29200	41700	42183.37	15.93	0	-98	43000	42350	41800	41150	40600	42075	40875	448	12500	5000	31690	50	1	8967670	3766	6.80	0.50	12	0.00	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.83	N	108670	5000	448 억	1428964	N	N	5	N	N
66	20240618	160729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	-500	5	-1.18	815215000	19557	118.10	42200	42450	41250	54800	29550	42200	41683.88	16.06	0	-10315	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3740	6.75	0.50	12	0.22	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.84	N	108670	5000	448 억	1440302	N	N	5	N	N
67	20240618	150729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	-400	5	-0.95	698817050	16776	101.30	42200	42450	41250	54800	29550	42200	41655.57	16.06	0	-8569	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3748	6.76	0.50	12	0.19	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
68	20240618	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41500	-700	5	-1.66	503656500	12069	72.88	42200	42450	41400	54800	29550	42200	41731.19	16.06	0	-6341	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3722	6.72	0.50	12	0.13	6179.00	83498.00	61400	20230728	-32.41	36600	20240125	13.39	46750	-11.23	20240522	36600	13.39	20240125	61400	-32.41	20230728	36600	13.39	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
69	20240618	130735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-450	5	-1.07	349383600	8355	50.45	42200	42450	41600	54800	29550	42200	41817.03	16.06	0	-4025	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3744	6.76	0.50	12	0.09	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
70	20240618	120735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-350	5	-0.83	236980600	5658	34.17	42200	42450	41650	54800	29550	42200	41883.83	16.06	0	-3717	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3753	6.77	0.50	12	0.06	6179.00	83498.00	61400	20230728	-31.84	36600	20240125	14.34	46750	-10.48	20240522	36600	14.34	20240125	61400	-31.84	20230728	36600	14.34	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
71	20240618	110732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-300	5	-0.71	174418950	4161	25.13	42200	42450	41650	54800	29550	42200	41917.15	16.06	0	-2897	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3757	6.78	0.50	12	0.05	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
72	20240618	100732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	-400	5	-0.95	101020950	2405	14.52	42200	42450	41700	54800	29550	42200	42004.06	16.06	0	-1677	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3748	6.76	0.50	12	0.03	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
73	20240618	090738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42250	50	2	0.12	17182400	407	2.46	42200	42250	42200	54800	29550	42200	42217.46	16.06	0	-272	43600	42900	42150	41450	40700	43250	41800	448	12600	5000	32070	50	1	8967670	3789	6.84	0.51	12	0.00	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.84	N	108670	5000	448 억	1440302	N	N	0	N	N
74	20240617	160727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42200	650	2	1.56	688223150	16290	101.29	41550	42850	41400	54000	29100	41550	42248.23	16.08	0	-1570	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3784	6.83	0.51	12	0.18	6179.00	83498.00	61400	20230728	-31.27	36600	20240125	15.30	46750	-9.73	20240522	36600	15.30	20240125	61400	-31.27	20230728	36600	15.30	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
75	20240617	150732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42300	750	2	1.81	588308050	13932	86.63	41550	42850	41400	54000	29100	41550	42227.11	16.08	0	-1	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3793	6.85	0.51	12	0.16	6179.00	83498.00	61400	20230728	-31.11	36600	20240125	15.57	46750	-9.52	20240522	36600	15.57	20240125	61400	-31.11	20230728	36600	15.57	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
76	20240617	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42250	700	2	1.68	524182050	12414	77.19	41550	42850	41400	54000	29100	41550	42225.07	16.08	0	604	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3789	6.84	0.51	12	0.14	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
77	20240617	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42050	500	2	1.20	489215350	11586	72.04	41550	42850	41400	54000	29100	41550	42224.70	16.08	0	705	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3771	6.81	0.50	12	0.13	6179.00	83498.00	61400	20230728	-31.51	36600	20240125	14.89	46750	-10.05	20240522	36600	14.89	20240125	61400	-31.51	20230728	36600	14.89	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
78	20240617	120725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	550	2	1.32	418374950	9906	61.60	41550	42850	41400	54000	29100	41550	42234.50	16.08	0	1334	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3775	6.81	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.43	36600	20240125	15.03	46750	-9.95	20240522	36600	15.03	20240125	61400	-31.43	20230728	36600	15.03	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
79	20240617	110719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	1150	2	2.77	391198800	9263	57.60	41550	42850	41400	54000	29100	41550	42232.41	16.08	0	1556	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3829	6.91	0.51	12	0.10	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
80	20240617	100719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	800	2	1.93	210940900	5015	31.18	41550	42400	41400	54000	29100	41550	42061.99	16.08	0	62	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3798	6.85	0.51	12	0.06	6179.00	83498.00	61400	20230728	-31.03	36600	20240125	15.71	46750	-9.41	20240522	36600	15.71	20240125	61400	-31.03	20230728	36600	15.71	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
81	20240617	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41500	-50	5	-0.12	13580200	327	2.03	41550	41950	41400	54000	29100	41550	41529.66	16.08	0	-160	42616	42082	41666	41132	40716	41875	40925	448	12450	5000	31570	50	1	8967670	3722	6.72	0.50	12	0.00	6179.00	83498.00	61400	20230728	-32.41	36600	20240125	13.39	46750	-11.23	20240522	36600	13.39	20240125	61400	-32.41	20230728	36600	13.39	20240125	0.83	N	108670	5000	448 억	1442120	N	N	17	N	N
82	20240614	160620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-400	5	-0.95	668309300	16074	91.24	42150	42200	41250	54500	29400	41950	41577.04	16.14	0	-4227	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3726	6.72	0.50	12	0.18	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.86	N	108670	5000	448 억	1446961	N	N	17	N	N
83	20240614	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-400	5	-0.95	570223500	13712	77.83	42150	42200	41250	54500	29400	41950	41585.73	16.14	0	-2900	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3726	6.72	0.50	12	0.15	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
84	20240614	140621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41300	-650	5	-1.55	448156900	10761	61.08	42150	42200	41300	54500	29400	41950	41646.40	16.14	0	-1836	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3704	6.68	0.49	12	0.12	6179.00	83498.00	61400	20230728	-32.74	36600	20240125	12.84	46750	-11.66	20240522	36600	12.84	20240125	61400	-32.74	20230728	36600	12.84	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
85	20240614	130621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-200	5	-0.48	305231250	7318	41.54	42150	42200	41450	54500	29400	41950	41709.65	16.14	0	43	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3744	6.76	0.50	12	0.08	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
86	20240614	120627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-200	5	-0.48	285224400	6838	38.81	42150	42200	41450	54500	29400	41950	41711.67	16.14	0	92	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3744	6.76	0.50	12	0.08	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
87	20240614	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	-350	5	-0.83	245799600	5891	33.44	42150	42200	41450	54500	29400	41950	41724.60	16.14	0	174	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3731	6.73	0.50	12	0.07	6179.00	83498.00	61400	20230728	-32.25	36600	20240125	13.66	46750	-11.02	20240522	36600	13.66	20240125	61400	-32.25	20230728	36600	13.66	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
88	20240614	100710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41550	-400	5	-0.95	107391550	2559	14.53	42150	42200	41550	54500	29400	41950	41966.22	16.14	0	-352	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3726	6.72	0.50	12	0.03	6179.00	83498.00	61400	20230728	-32.33	36600	20240125	13.52	46750	-11.12	20240522	36600	13.52	20240125	61400	-32.33	20230728	36600	13.52	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
89	20240614	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42200	250	2	0.60	23451350	558	3.17	42150	42200	41950	54500	29400	41950	42027.51	16.14	0	-426	42550	42250	41850	41550	41150	42400	41700	448	12550	5000	31880	50	1	8967670	3784	6.83	0.51	12	0.01	6179.00	83498.00	61400	20230728	-31.27	36600	20240125	15.30	46750	-9.73	20240522	36600	15.30	20240125	61400	-31.27	20230728	36600	15.30	20240125	0.86	N	108670	5000	448 억	1446961	N	N	10	N	N
90	20240613	160704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41950	350	2	0.84	734210550	17598	109.55	41800	42150	41450	54000	29150	41600	41721.21	16.19	0	-3624	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3762	6.79	0.50	12	0.20	6179.00	83498.00	61400	20230728	-31.68	36600	20240125	14.62	46750	-10.27	20240522	36600	14.62	20240125	61400	-31.68	20230728	36600	14.62	20240125	0.84	N	108670	5000	448 억	1451543	N	N	10	N	N
91	20240613	150717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	200	2	0.48	631298850	15140	94.25	41800	42150	41450	54000	29150	41600	41697.41	16.19	0	-2454	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3748	6.76	0.50	12	0.17	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
92	20240613	140710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	100	2	0.24	389487850	9326	58.06	41800	42150	41550	54000	29150	41600	41763.66	16.19	0	-3308	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3740	6.75	0.50	12	0.10	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
93	20240613	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	150	2	0.36	313402450	7502	46.70	41800	42150	41600	54000	29150	41600	41775.85	16.19	0	-3363	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3744	6.76	0.50	12	0.08	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
94	20240613	120711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	200	2	0.48	158837200	3797	23.64	41800	42150	41600	54000	29150	41600	41832.29	16.19	0	-482	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3748	6.76	0.50	12	0.04	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
95	20240613	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	200	2	0.48	119796500	2863	17.82	41800	42150	41600	54000	29150	41600	41843.00	16.19	0	-55	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3748	6.76	0.50	12	0.03	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
96	20240613	100704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	100	2	0.24	66456950	1585	9.87	41800	42150	41700	54000	29150	41600	41928.68	16.19	0	397	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3740	6.75	0.50	12	0.02	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
97	20240613	090713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	400	2	0.96	11920600	284	1.77	41800	42150	41800	54000	29150	41600	41973.94	16.19	0	120	42600	42100	41600	41100	40600	42350	41350	448	12400	5000	31610	50	1	8967670	3766	6.80	0.50	12	0.00	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.84	N	108670	5000	448 억	1451543	N	N	0	N	N
98	20240612	160658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41600	0	3	0.00	668246700	16063	73.73	41300	42100	41100	54000	29150	41600	41601.61	16.18	0	397	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3731	6.73	0.50	12	0.18	6179.00	83498.00	61400	20230728	-32.25	36600	20240125	13.66	46750	-11.02	20240522	36600	13.66	20240125	61400	-32.25	20230728	36600	13.66	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
99	20240612	150708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	300	2	0.72	574205500	13823	63.45	41300	42050	41100	54000	29150	41600	41539.86	16.18	0	1102	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3757	6.78	0.50	12	0.15	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
100	20240612	140702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41400	-200	5	-0.48	420959800	10133	46.51	41300	42050	41100	54000	29150	41600	41543.45	16.18	0	296	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3713	6.70	0.50	12	0.11	6179.00	83498.00	61400	20230728	-32.57	36600	20240125	13.11	46750	-11.44	20240522	36600	13.11	20240125	61400	-32.57	20230728	36600	13.11	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
101	20240612	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41650	50	2	0.12	272013050	6527	29.96	41300	42050	41100	54000	29150	41600	41675.05	16.18	0	110	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3735	6.74	0.50	12	0.07	6179.00	83498.00	61400	20230728	-32.17	36600	20240125	13.80	46750	-10.91	20240522	36600	13.80	20240125	61400	-32.17	20230728	36600	13.80	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
102	20240612	120700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	100	2	0.24	257726650	6184	28.39	41300	42050	41100	54000	29150	41600	41676.37	16.18	0	57	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3740	6.75	0.50	12	0.07	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
103	20240612	110700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	150	2	0.36	229614700	5510	25.29	41300	42050	41100	54000	29150	41600	41672.36	16.18	0	336	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3744	6.76	0.50	12	0.06	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
104	20240612	100703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	400	2	0.96	204435500	4909	22.53	41300	42050	41100	54000	29150	41600	41645.04	16.18	0	539	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3766	6.80	0.50	12	0.05	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
105	20240612	090702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41650	50	2	0.12	8961700	217	1.00	41300	41650	41250	54000	29150	41600	41298.16	16.18	0	31	42666	42132	41716	41182	40766	41925	40975	448	12400	5000	31610	50	1	8967670	3735	6.74	0.50	12	0.00	6179.00	83498.00	61400	20230728	-32.17	36600	20240125	13.80	46750	-10.91	20240522	36600	13.80	20240125	61400	-32.17	20230728	36600	13.80	20240125	0.83	N	108670	5000	448 억	1451275	N	N	16	N	N
106	20240610	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-650	5	-1.53	456075100	10895	109.80	42500	42550	41700	55200	29750	42500	41860.97	16.33	0	-4679	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3753	6.77	0.50	12	0.12	6179.00	83498.00	61400	20230728	-31.84	36600	20240125	14.34	46750	-10.48	20240522	36600	14.34	20240125	61400	-31.84	20230728	36600	14.34	20240125	0.84	N	108670	5000	448 억	1464405	N	N	6	N	N
107	20240610	150703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41900	-600	5	-1.41	426813450	10196	102.75	42500	42550	41700	55200	29750	42500	41860.87	16.33	0	-4340	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3757	6.78	0.50	12	0.11	6179.00	83498.00	61400	20230728	-31.76	36600	20240125	14.48	46750	-10.37	20240522	36600	14.48	20240125	61400	-31.76	20230728	36600	14.48	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
108	20240610	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-750	5	-1.76	377798050	9026	90.96	42500	42550	41700	55200	29750	42500	41856.64	16.33	0	-4010	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3744	6.76	0.50	12	0.10	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
109	20240610	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-750	5	-1.76	325213500	7768	78.28	42500	42550	41700	55200	29750	42500	41865.80	16.33	0	-3381	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3744	6.76	0.50	12	0.09	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
110	20240610	120657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41800	-700	5	-1.65	250352750	5975	60.21	42500	42550	41800	55200	29750	42500	41900.04	16.33	0	-2171	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3748	6.76	0.50	12	0.07	6179.00	83498.00	61400	20230728	-31.92	36600	20240125	14.21	46750	-10.59	20240522	36600	14.21	20240125	61400	-31.92	20230728	36600	14.21	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
111	20240610	110700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41850	-650	5	-1.53	212898800	5080	51.19	42500	42550	41800	55200	29750	42500	41909.21	16.33	0	-1875	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3753	6.77	0.50	12	0.06	6179.00	83498.00	61400	20230728	-31.84	36600	20240125	14.34	46750	-10.48	20240522	36600	14.34	20240125	61400	-31.84	20230728	36600	14.34	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
112	20240610	100656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42000	-500	5	-1.18	72641750	1729	17.42	42500	42550	41850	55200	29750	42500	42013.74	16.33	0	-1045	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3766	6.80	0.50	12	0.02	6179.00	83498.00	61400	20230728	-31.60	36600	20240125	14.75	46750	-10.16	20240522	36600	14.75	20240125	61400	-31.60	20230728	36600	14.75	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
113	20240610	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	-400	5	-0.94	8375600	198	2.00	42500	42550	42100	55200	29750	42500	42301.01	16.33	0	-117	43300	42900	42650	42250	42000	42775	42125	448	12700	5000	32300	50	1	8967670	3775	6.81	0.50	12	0.00	6179.00	83498.00	61400	20230728	-31.43	36600	20240125	15.03	46750	-9.95	20240522	36600	15.03	20240125	61400	-31.43	20230728	36600	15.03	20240125	0.84	N	108670	5000	448 억	1464405	N	N	1	N	N
114	20240607	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-100	5	-0.23	423352150	9922	164.08	42600	43050	42400	55300	29850	42600	42669.75	16.34	0	-3892	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3811	6.88	0.51	12	0.11	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	46750	-9.09	20240522	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.83	N	108670	5000	448 억	1465667	N	N	1	N	N
115	20240607	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-100	5	-0.23	351203600	8222	135.97	42600	43050	42400	55300	29850	42600	42715.11	16.34	0	-3630	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3811	6.88	0.51	12	0.09	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	46750	-9.09	20240522	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
116	20240607	140720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-50	5	-0.12	295432800	6912	114.30	42600	43050	42450	55300	29850	42600	42742.01	16.34	0	-3231	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3816	6.89	0.51	12	0.08	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	46750	-8.98	20240522	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
117	20240607	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	50	2	0.12	214144350	5002	82.72	42600	43050	42600	55300	29850	42600	42811.75	16.34	0	-2770	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3825	6.90	0.51	12	0.06	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	46750	-8.77	20240522	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
118	20240607	120721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	100	2	0.23	199756400	4665	77.15	42600	43050	42600	55300	29850	42600	42820.24	16.34	0	-2679	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3829	6.91	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
119	20240607	110713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	150	2	0.35	162047050	3782	62.54	42600	43050	42600	55300	29850	42600	42846.92	16.34	0	-2365	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3834	6.92	0.51	12	0.04	6179.00	83498.00	61400	20230728	-30.37	36600	20240125	16.80	46750	-8.56	20240522	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
120	20240607	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	250	2	0.59	65865050	1537	25.42	42600	43050	42600	55300	29850	42600	42852.99	16.34	0	-485	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3843	6.93	0.51	12	0.02	6179.00	83498.00	61400	20230728	-30.21	36600	20240125	17.08	46750	-8.34	20240522	36600	17.08	20240125	61400	-30.21	20230728	36600	17.08	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
121	20240607	090719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	350	2	0.82	11710850	274	4.53	42600	43000	42600	55300	29850	42600	42740.33	16.34	0	-36	43133	42866	42583	42316	42033	43000	42450	448	12700	5000	32370	50	1	8967670	3852	6.95	0.51	12	0.00	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	46750	-8.13	20240522	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.83	N	108670	5000	448 억	1465667	N	N	0	N	N
122	20240605	160718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	300	2	0.71	256789050	6044	31.33	42350	42850	42300	54900	29650	42300	42486.61	16.35	0	-1826	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3820	6.89	0.51	12	0.07	6179.00	83498.00	61400	20230728	-30.62	36600	20240125	16.39	46750	-8.88	20240522	36600	16.39	20240125	61400	-30.62	20230728	36600	16.39	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
123	20240605	150714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	250	2	0.59	218487950	5143	26.66	42350	42850	42300	54900	29650	42300	42482.59	16.35	0	-1504	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3816	6.89	0.51	12	0.06	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	46750	-8.98	20240522	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
124	20240605	140717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	200	2	0.47	197408000	4648	24.09	42350	42850	42300	54900	29650	42300	42471.60	16.35	0	-1193	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3811	6.88	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	46750	-9.09	20240522	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
125	20240605	130717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	400	2	0.95	187217550	4409	22.85	42350	42850	42300	54900	29650	42300	42462.59	16.35	0	-1100	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3829	6.91	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
126	20240605	120714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	200	2	0.47	174990650	4121	21.36	42350	42850	42300	54900	29650	42300	42463.15	16.35	0	-1001	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3811	6.88	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	46750	-9.09	20240522	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
127	20240605	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	200	2	0.47	139814750	3291	17.06	42350	42850	42300	54900	29650	42300	42483.97	16.35	0	-493	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3811	6.88	0.51	12	0.04	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	46750	-9.09	20240522	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
128	20240605	100715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	350	2	0.83	52052350	1224	6.34	42350	42850	42350	54900	29650	42300	42526.43	16.35	0	-775	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3825	6.90	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	46750	-8.77	20240522	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
129	20240605	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	400	2	0.95	7515900	177	0.92	42350	42850	42350	54900	29650	42300	42462.71	16.35	0	-49	43633	42966	42533	41866	41433	42750	41650	448	12600	5000	32140	50	1	8967670	3829	6.91	0.51	12	0.00	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.83	N	108670	5000	448 억	1466218	N	N	0	N	N
130	20240604	160709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42300	-1350	5	-3.09	821711400	19284	64.04	43200	43200	42100	56700	30600	43650	42611.05	16.47	0	-10694	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3793	6.85	0.51	12	0.22	6179.00	83498.00	61400	20230728	-31.11	36600	20240125	15.57	46750	-9.52	20240522	36600	15.57	20240125	61400	-31.11	20230728	36600	15.57	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
131	20240604	150709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-950	5	-2.18	712340900	16716	55.51	43200	43200	42100	56700	30600	43650	42614.32	16.47	0	-9332	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3829	6.91	0.51	12	0.19	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
132	20240604	140711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-1100	5	-2.52	470700850	11047	36.68	43200	43200	42100	56700	30600	43650	42608.93	16.47	0	-5992	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3816	6.89	0.51	12	0.12	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	46750	-8.98	20240522	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
133	20240604	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	-850	5	-1.95	401789300	9431	31.32	43200	43200	42100	56700	30600	43650	42603.04	16.47	0	-4916	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3838	6.93	0.51	12	0.11	6179.00	83498.00	61400	20230728	-30.29	36600	20240125	16.94	46750	-8.45	20240522	36600	16.94	20240125	61400	-30.29	20230728	36600	16.94	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
134	20240604	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-900	5	-2.06	307971650	7230	24.01	43200	43200	42100	56700	30600	43650	42596.36	16.47	0	-3538	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3834	6.92	0.51	12	0.08	6179.00	83498.00	61400	20230728	-30.37	36600	20240125	16.80	46750	-8.56	20240522	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
135	20240604	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-1000	5	-2.29	255153850	5994	19.90	43200	43200	42100	56700	30600	43650	42568.21	16.47	0	-2390	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3825	6.90	0.51	12	0.07	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	46750	-8.77	20240522	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
136	20240604	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42250	-1400	5	-3.21	183924450	4315	14.33	43200	43200	42250	56700	30600	43650	42624.44	16.47	0	-1160	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3789	6.84	0.51	12	0.05	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
137	20240604	090707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	-450	5	-1.03	11059200	256	0.85	43200	43200	43200	56700	30600	43650	43200.00	16.47	0	153	45083	44366	43033	42316	40983	44725	42675	448	13050	5000	33170	50	1	8967670	3874	6.99	0.52	12	0.00	6179.00	83498.00	61400	20230728	-29.64	36600	20240125	18.03	46750	-7.59	20240522	36600	18.03	20240125	61400	-29.64	20230728	36600	18.03	20240125	0.82	N	108670	5000	448 억	1477232	N	N	0	N	N
138	20240603	160659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43650	1900	2	4.55	1294805600	30105	127.82	41700	43750	41700	54200	29250	41750	43009.04	16.48	0	-883	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3914	7.06	0.52	12	0.34	6179.00	83498.00	61400	20230728	-28.91	36600	20240125	19.26	46750	-6.63	20240522	36600	19.26	20240125	61400	-28.91	20230728	36600	19.26	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
139	20240603	150700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43550	1800	2	4.31	1199271450	27915	118.52	41700	43650	41700	54200	29250	41750	42961.54	16.48	0	287	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3905	7.05	0.52	12	0.31	6179.00	83498.00	61400	20230728	-29.07	36600	20240125	18.99	46750	-6.84	20240522	36600	18.99	20240125	61400	-29.07	20230728	36600	18.99	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
140	20240603	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	1300	2	3.11	770918250	18060	76.68	41700	43400	41700	54200	29250	41750	42686.50	16.48	0	-67	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3861	6.97	0.52	12	0.20	6179.00	83498.00	61400	20230728	-29.89	36600	20240125	17.62	46750	-7.91	20240522	36600	17.62	20240125	61400	-29.89	20230728	36600	17.62	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
141	20240603	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	1200	2	2.87	677201850	15882	67.43	41700	43400	41700	54200	29250	41750	42639.58	16.48	0	1162	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3852	6.95	0.51	12	0.18	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	46750	-8.13	20240522	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
142	20240603	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	1400	2	3.35	585764350	13750	58.38	41700	43400	41700	54200	29250	41750	42601.04	16.48	0	1973	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3870	6.98	0.52	12	0.15	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	46750	-7.70	20240522	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
143	20240603	110655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	850	2	2.04	288117100	6821	28.96	41700	42700	41700	54200	29250	41750	42239.72	16.48	0	1799	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3820	6.89	0.51	12	0.08	6179.00	83498.00	61400	20230728	-30.62	36600	20240125	16.39	46750	-8.88	20240522	36600	16.39	20240125	61400	-30.62	20230728	36600	16.39	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
144	20240603	100653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42250	500	2	1.20	175816000	4175	17.73	41700	42300	41700	54200	29250	41750	42111.62	16.48	0	1198	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3789	6.84	0.51	12	0.05	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N
145	20240603	090652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42250	500	2	1.20	30845400	734	3.12	41700	42300	41700	54200	29250	41750	42023.71	16.48	0	68	43816	42782	42216	41182	40616	42500	40900	448	12450	5000	31730	50	1	8967670	3789	6.84	0.51	12	0.01	6179.00	83498.00	61400	20230728	-31.19	36600	20240125	15.44	46750	-9.63	20240522	36600	15.44	20240125	61400	-31.19	20230728	36600	15.44	20240125	0.80	N	108670	5000	448 억	1478122	N	N	40	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History