KissMeData/000390/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	-70	5	-0.88	762372060	95946	106.18	8000	8050	7900	10400	5600	8000	7945.91	6.24	1610	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2157	13.35	0.64	12	0.35	594.00	12421.00	11460	20240522	-30.80	5670	20231010	39.86	11460	-30.80	20240522	5880	34.86	20240118	11460	-30.80	20240522	5670	39.86	20231010	3.97	N	000390	500	136 억	1696358	N	N	9	N	N
3	20240628	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	-30	5	-0.38	710158890	89370	98.91	8000	8050	7900	10400	5600	8000	7946.23	6.24	-926	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2168	13.42	0.64	12	0.33	594.00	12421.00	11460	20240522	-30.45	5670	20231010	40.56	11460	-30.45	20240522	5880	35.54	20240118	11460	-30.45	20240522	5670	40.56	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
4	20240628	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	-50	5	-0.62	622630450	78384	86.75	8000	8050	7900	10400	5600	8000	7943.27	6.24	2386	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2163	13.38	0.64	12	0.29	594.00	12421.00	11460	20240522	-30.63	5670	20231010	40.21	11460	-30.63	20240522	5880	35.20	20240118	11460	-30.63	20240522	5670	40.21	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
5	20240628	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	-40	5	-0.50	580883920	73131	80.93	8000	8050	7900	10400	5600	8000	7942.99	6.24	2914	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2165	13.40	0.64	12	0.27	594.00	12421.00	11460	20240522	-30.54	5670	20231010	40.39	11460	-30.54	20240522	5880	35.37	20240118	11460	-30.54	20240522	5670	40.39	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
6	20240628	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-60	5	-0.75	484607690	60998	67.51	8000	8050	7900	10400	5600	8000	7944.57	6.24	-487	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2160	13.37	0.64	12	0.22	594.00	12421.00	11460	20240522	-30.72	5670	20231010	40.04	11460	-30.72	20240522	5880	35.03	20240118	11460	-30.72	20240522	5670	40.04	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
7	20240628	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-60	5	-0.75	347943990	43744	48.41	8000	8050	7900	10400	5600	8000	7954.01	6.24	1152	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2160	13.37	0.64	12	0.16	594.00	12421.00	11460	20240522	-30.72	5670	20231010	40.04	11460	-30.72	20240522	5880	35.03	20240118	11460	-30.72	20240522	5670	40.04	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
8	20240628	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	-40	5	-0.50	253148140	31781	35.17	8000	8050	7920	10400	5600	8000	7965.30	6.24	4658	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2165	13.40	0.64	12	0.12	594.00	12421.00	11460	20240522	-30.54	5670	20231010	40.39	11460	-30.54	20240522	5880	35.37	20240118	11460	-30.54	20240522	5670	40.39	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
9	20240628	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	-10	5	-0.12	10415580	1302	1.44	8000	8000	7990	10400	5600	8000	7999.65	6.24	0	8160	8080	8040	7960	7920	8060	7940	136	2400	500	5120	10	1	27203469	2174	13.45	0.64	12	0.00	594.00	12421.00	11460	20240522	-30.28	5670	20231010	40.92	11460	-30.28	20240522	5880	35.88	20240118	11460	-30.28	20240522	5670	40.92	20231010	3.97	N	000390	500	136 억	1696358	N	N	23	N	N
10	20240627	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	10	2	0.13	717213140	89037	98.76	8030	8120	8000	10380	5600	7990	8055.23	6.21	6229	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2176	13.47	0.64	12	0.33	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	3.99	N	000390	500	136 억	1688236	N	N	23	N	N
11	20240627	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	70	2	0.88	649817980	80634	89.44	8030	8120	8010	10380	5600	7990	8058.86	6.21	6284	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2193	13.57	0.65	12	0.30	594.00	12421.00	11460	20240522	-29.67	5670	20231010	42.15	11460	-29.67	20240522	5880	37.07	20240118	11460	-29.67	20240522	5670	42.15	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
12	20240627	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	60	2	0.75	592626650	73527	81.56	8030	8120	8010	10380	5600	7990	8059.99	6.21	5564	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2190	13.55	0.65	12	0.27	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
13	20240627	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	70	2	0.88	547161740	67885	75.30	8030	8120	8010	10380	5600	7990	8060.13	6.21	5984	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2193	13.57	0.65	12	0.25	594.00	12421.00	11460	20240522	-29.67	5670	20231010	42.15	11460	-29.67	20240522	5880	37.07	20240118	11460	-29.67	20240522	5670	42.15	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
14	20240627	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	90	2	1.13	482582130	59875	66.42	8030	8120	8010	10380	5600	7990	8059.83	6.21	7133	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2198	13.60	0.65	12	0.22	594.00	12421.00	11460	20240522	-29.49	5670	20231010	42.50	11460	-29.49	20240522	5880	37.41	20240118	11460	-29.49	20240522	5670	42.50	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
15	20240627	110107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	80	2	1.00	425497300	52805	58.57	8030	8120	8010	10380	5600	7990	8057.90	6.21	8201	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2195	13.59	0.65	12	0.19	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
16	20240627	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	80	2	1.00	317888140	39430	43.74	8030	8120	8010	10380	5600	7990	8062.09	6.21	9117	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2195	13.59	0.65	12	0.14	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
17	20240627	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	60	2	0.75	12227520	1519	1.68	8030	8090	8030	10380	5600	7990	8049.72	6.21	583	8183	8086	8023	7926	7863	8055	7895	136	2390	500	5110	10	1	27203469	2190	13.55	0.65	12	0.01	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	3.99	N	000390	500	136 억	1688236	N	N	29	N	N
18	20240626	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	-90	5	-1.11	714382800	89175	83.54	8080	8120	7960	10500	5660	8080	8011.04	6.23	-8130	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2174	13.45	0.64	12	0.33	594.00	12421.00	11460	20240522	-30.28	5670	20231010	40.92	11460	-30.28	20240522	5880	35.88	20240118	11460	-30.28	20240522	5670	40.92	20231010	4.00	N	000390	500	136 억	1695941	N	N	29	N	N
19	20240626	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-70	5	-0.87	662557670	82692	77.47	8080	8120	7960	10500	5660	8080	8012.35	6.23	-8434	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2179	13.48	0.64	12	0.30	594.00	12421.00	11460	20240522	-30.10	5670	20231010	41.27	11460	-30.10	20240522	5880	36.22	20240118	11460	-30.10	20240522	5670	41.27	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
20	20240626	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-80	5	-0.99	603646500	75329	70.57	8080	8120	7960	10500	5660	8080	8013.47	6.23	-9036	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2176	13.47	0.64	12	0.28	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
21	20240626	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-100	5	-1.24	538916110	67220	62.98	8080	8120	7960	10500	5660	8080	8017.20	6.23	-9787	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2171	13.43	0.64	12	0.25	594.00	12421.00	11460	20240522	-30.37	5670	20231010	40.74	11460	-30.37	20240522	5880	35.71	20240118	11460	-30.37	20240522	5670	40.74	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
22	20240626	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-100	5	-1.24	417709280	52030	48.74	8080	8120	7980	10500	5660	8080	8028.24	6.23	-4964	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2171	13.43	0.64	12	0.19	594.00	12421.00	11460	20240522	-30.37	5670	20231010	40.74	11460	-30.37	20240522	5880	35.71	20240118	11460	-30.37	20240522	5670	40.74	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
23	20240626	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-70	5	-0.87	256372090	31882	29.87	8080	8120	8000	10500	5660	8080	8041.28	6.23	-254	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2179	13.48	0.64	12	0.12	594.00	12421.00	11460	20240522	-30.10	5670	20231010	41.27	11460	-30.10	20240522	5880	36.22	20240118	11460	-30.10	20240522	5670	41.27	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
24	20240626	100107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-60	5	-0.74	165170460	20494	19.20	8080	8120	8020	10500	5660	8080	8059.45	6.23	1616	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2182	13.50	0.65	12	0.08	594.00	12421.00	11460	20240522	-30.02	5670	20231010	41.45	11460	-30.02	20240522	5880	36.39	20240118	11460	-30.02	20240522	5670	41.45	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
25	20240626	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	0	3	0.00	5922640	733	0.69	8080	8080	8080	10500	5660	8080	8080.00	6.23	0	8273	8176	8053	7956	7833	8225	8005	136	2420	500	5170	10	1	27203469	2198	13.60	0.65	12	0.00	594.00	12421.00	11460	20240522	-29.49	5670	20231010	42.50	11460	-29.49	20240522	5880	37.41	20240118	11460	-29.49	20240522	5670	42.50	20231010	4.00	N	000390	500	136 억	1695941	N	N	22	N	N
26	20240625	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	80	2	1.00	844142500	104876	70.34	7930	8150	7930	10400	5600	8000	8048.96	6.18	13170	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2198	13.60	0.65	12	0.39	594.00	12421.00	11460	20240522	-29.49	5670	20231010	42.50	11460	-29.49	20240522	5880	37.41	20240118	11460	-29.49	20240522	5670	42.50	20231010	4.04	N	000390	500	136 억	1682173	N	N	22	N	N
27	20240625	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	40	2	0.50	728542470	90547	60.73	7930	8150	7930	10400	5600	8000	8046.01	6.18	11737	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2187	13.54	0.65	12	0.33	594.00	12421.00	11460	20240522	-29.84	5670	20231010	41.80	11460	-29.84	20240522	5880	36.73	20240118	11460	-29.84	20240522	5670	41.80	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
28	20240625	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	50	2	0.62	567484700	70582	47.34	7930	8150	7930	10400	5600	8000	8040.08	6.18	6167	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2190	13.55	0.65	12	0.26	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
29	20240625	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	30	2	0.38	482136830	59942	40.20	7930	8150	7930	10400	5600	8000	8043.39	6.18	2627	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2184	13.52	0.65	12	0.22	594.00	12421.00	11460	20240522	-29.93	5670	20231010	41.62	11460	-29.93	20240522	5880	36.56	20240118	11460	-29.93	20240522	5670	41.62	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
30	20240625	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	20	2	0.25	419745480	52173	34.99	7930	8150	7930	10400	5600	8000	8045.26	6.18	768	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2182	13.50	0.65	12	0.19	594.00	12421.00	11460	20240522	-30.02	5670	20231010	41.45	11460	-30.02	20240522	5880	36.39	20240118	11460	-30.02	20240522	5670	41.45	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
31	20240625	110110	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	30	2	0.38	355992820	44252	29.68	7930	8150	7930	10400	5600	8000	8044.67	6.18	493	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2184	13.52	0.65	12	0.16	594.00	12421.00	11460	20240522	-29.93	5670	20231010	41.62	11460	-29.93	20240522	5880	36.56	20240118	11460	-29.93	20240522	5670	41.62	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
32	20240625	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	10	2	0.12	288956920	35895	24.08	7930	8150	7930	10400	5600	8000	8050.06	6.18	1398	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2179	13.48	0.64	12	0.13	594.00	12421.00	11460	20240522	-30.10	5670	20231010	41.27	11460	-30.10	20240522	5880	36.22	20240118	11460	-30.10	20240522	5670	41.27	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
33	20240625	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	0	3	0.00	27990370	3523	2.36	7930	8000	7930	10400	5600	8000	7945.04	6.18	2010	8280	8140	8050	7910	7820	8210	7980	136	2400	500	5120	10	1	27203469	2176	13.47	0.64	12	0.01	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.04	N	000390	500	136 억	1682173	N	N	3	N	N
34	20240624	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	0	3	0.00	1179269870	145951	111.71	7960	8190	7960	10400	5600	8000	8080.08	6.22	-10393	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2176	13.47	0.64	12	0.54	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.01	N	000390	500	136 억	1692317	N	N	3	N	N
35	20240624	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	60	2	0.75	1103807780	136551	104.52	7960	8190	7960	10400	5600	8000	8083.48	6.22	-11087	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2193	13.57	0.65	12	0.50	594.00	12421.00	11460	20240522	-29.67	5670	20231010	42.15	11460	-29.67	20240522	5880	37.07	20240118	11460	-29.67	20240522	5670	42.15	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
36	20240624	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	100	2	1.25	890447080	110106	84.28	7960	8190	7960	10400	5600	8000	8087.18	6.22	-12841	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2203	13.64	0.65	12	0.40	594.00	12421.00	11460	20240522	-29.32	5670	20231010	42.86	11460	-29.32	20240522	5880	37.76	20240118	11460	-29.32	20240522	5670	42.86	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
37	20240624	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	30	2	0.38	592009720	73400	56.18	7960	8190	7960	10400	5600	8000	8065.53	6.22	-8874	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2184	13.52	0.65	12	0.27	594.00	12421.00	11460	20240522	-29.93	5670	20231010	41.62	11460	-29.93	20240522	5880	36.56	20240118	11460	-29.93	20240522	5670	41.62	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
38	20240624	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	10	2	0.12	518567970	64246	49.17	7960	8190	7960	10400	5600	8000	8071.60	6.22	-10609	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2179	13.48	0.64	12	0.24	594.00	12421.00	11460	20240522	-30.10	5670	20231010	41.27	11460	-30.10	20240522	5880	36.22	20240118	11460	-30.10	20240522	5670	41.27	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
39	20240624	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	20	2	0.25	457991260	56716	43.41	7960	8190	7960	10400	5600	8000	8075.17	6.22	-10501	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2182	13.50	0.65	12	0.21	594.00	12421.00	11460	20240522	-30.02	5670	20231010	41.45	11460	-30.02	20240522	5880	36.39	20240118	11460	-30.02	20240522	5670	41.45	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
40	20240624	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	150	2	1.88	267002830	33028	25.28	7960	8190	7960	10400	5600	8000	8084.14	6.22	-4526	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2217	13.72	0.66	12	0.12	594.00	12421.00	11460	20240522	-28.88	5670	20231010	43.74	11460	-28.88	20240522	5880	38.61	20240118	11460	-28.88	20240522	5670	43.74	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
41	20240624	090107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	10	2	0.12	33070400	4143	3.17	7960	8060	7960	10400	5600	8000	7982.24	6.22	1459	8320	8160	8080	7920	7840	8120	7880	136	2400	500	5120	10	1	27203469	2179	13.48	0.64	12	0.02	594.00	12421.00	11460	20240522	-30.10	5670	20231010	41.27	11460	-30.10	20240522	5880	36.22	20240118	11460	-30.10	20240522	5670	41.27	20231010	4.01	N	000390	500	136 억	1692317	N	N	1	N	N
42	20240621	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-200	5	-2.44	1050612170	129341	124.82	8160	8240	8000	10660	5740	8200	8122.95	6.24	-4987	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2176	13.47	0.64	12	0.48	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.01	N	000390	500	136 억	1698649	N	N	1	N	N
43	20240621	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-150	5	-1.83	978530880	120346	116.14	8160	8240	8000	10660	5740	8200	8130.98	6.24	-5164	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2190	13.55	0.65	12	0.44	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
44	20240621	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-110	5	-1.34	712314250	87215	84.16	8160	8240	8090	10660	5740	8200	8167.34	6.24	-8282	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2201	13.62	0.65	12	0.32	594.00	12421.00	11460	20240522	-29.41	5670	20231010	42.68	11460	-29.41	20240522	5880	37.59	20240118	11460	-29.41	20240522	5670	42.68	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
45	20240621	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-40	5	-0.49	583910260	71410	68.91	8160	8240	8130	10660	5740	8200	8176.87	6.24	-4577	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2220	13.74	0.66	12	0.26	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
46	20240621	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-30	5	-0.37	477405590	58330	56.29	8160	8240	8130	10660	5740	8200	8184.56	6.24	33	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2223	13.75	0.66	12	0.21	594.00	12421.00	11460	20240522	-28.71	5670	20231010	44.09	11460	-28.71	20240522	5880	38.95	20240118	11460	-28.71	20240522	5670	44.09	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
47	20240621	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	0	3	0.00	410451670	50139	48.39	8160	8240	8130	10660	5740	8200	8186.28	6.24	47	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2231	13.80	0.66	12	0.18	594.00	12421.00	11460	20240522	-28.45	5670	20231010	44.62	11460	-28.45	20240522	5880	39.46	20240118	11460	-28.45	20240522	5670	44.62	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
48	20240621	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	10	2	0.12	293162110	35820	34.57	8160	8240	8130	10660	5740	8200	8184.31	6.24	-545	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2233	13.82	0.66	12	0.13	594.00	12421.00	11460	20240522	-28.36	5670	20231010	44.80	11460	-28.36	20240522	5880	39.63	20240118	11460	-28.36	20240522	5670	44.80	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
49	20240621	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	-20	5	-0.24	2557280	313	0.30	8160	8190	8160	10660	5740	8200	8170.22	6.24	-25	8340	8270	8140	8070	7940	8305	8105	136	2460	500	5240	10	1	27203469	2225	13.77	0.66	12	0.00	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.01	N	000390	500	136 억	1698649	N	N	8	N	N
50	20240620	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	60	2	0.74	835508850	102722	90.18	8150	8210	8010	10580	5700	8140	8133.50	6.25	-793	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2231	13.80	0.66	12	0.38	594.00	12421.00	11460	20240522	-28.45	5670	20231010	44.62	11460	-28.45	20240522	5880	39.46	20240118	11460	-28.45	20240522	5670	44.62	20231010	4.02	N	000390	500	136 억	1699265	N	N	8	N	N
51	20240620	150106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	40	2	0.49	717854450	88357	77.57	8150	8210	8010	10580	5700	8140	8124.47	6.25	261	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2225	13.77	0.66	12	0.32	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
52	20240620	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	40	2	0.49	578786530	71332	62.62	8150	8210	8010	10580	5700	8140	8113.96	6.25	320	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2225	13.77	0.66	12	0.26	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
53	20240620	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-20	5	-0.25	456819940	56384	49.50	8150	8160	8010	10580	5700	8140	8101.91	6.25	-69	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2209	13.67	0.65	12	0.21	594.00	12421.00	11460	20240522	-29.14	5670	20231010	43.21	11460	-29.14	20240522	5880	38.10	20240118	11460	-29.14	20240522	5670	43.21	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
54	20240620	120106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-10	5	-0.12	411743580	50835	44.63	8150	8160	8010	10580	5700	8140	8099.57	6.25	249	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2212	13.69	0.65	12	0.19	594.00	12421.00	11460	20240522	-29.06	5670	20231010	43.39	11460	-29.06	20240522	5880	38.27	20240118	11460	-29.06	20240522	5670	43.39	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
55	20240620	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-20	5	-0.25	336331000	41550	36.48	8150	8160	8010	10580	5700	8140	8094.55	6.25	1071	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2209	13.67	0.65	12	0.15	594.00	12421.00	11460	20240522	-29.14	5670	20231010	43.21	11460	-29.14	20240522	5880	38.10	20240118	11460	-29.14	20240522	5670	43.21	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
56	20240620	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-20	5	-0.25	221502010	27428	24.08	8150	8160	8010	10580	5700	8140	8075.65	6.25	1102	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2209	13.67	0.65	12	0.10	594.00	12421.00	11460	20240522	-29.14	5670	20231010	43.21	11460	-29.14	20240522	5880	38.10	20240118	11460	-29.14	20240522	5670	43.21	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
57	20240620	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	10	2	0.12	15610920	1920	1.69	8150	8160	8080	10580	5700	8140	8130.44	6.25	-1365	8246	8192	8096	8042	7946	8220	8070	136	2440	500	5200	10	1	27203469	2217	13.72	0.66	12	0.01	594.00	12421.00	11460	20240522	-28.88	5670	20231010	43.74	11460	-28.88	20240522	5880	38.61	20240118	11460	-28.88	20240522	5670	43.74	20231010	4.02	N	000390	500	136 억	1699265	N	N	115	N	N
58	20240619	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	70	2	0.87	900089120	111656	60.55	8070	8150	8000	10490	5650	8070	8060.50	6.30	-9043	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2214	13.70	0.66	12	0.41	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.07	N	000390	500	136 억	1713715	N	N	115	N	N
59	20240619	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-20	5	-0.25	783670390	97311	52.77	8070	8150	8000	10490	5650	8070	8053.26	6.30	-11856	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2190	13.55	0.65	12	0.36	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
60	20240619	140108	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	0	3	0.00	708728050	88001	47.72	8070	8150	8000	10490	5650	8070	8053.64	6.30	-10834	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2195	13.59	0.65	12	0.32	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
61	20240619	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-20	5	-0.25	592630880	73615	39.92	8070	8120	8000	10490	5650	8070	8050.41	6.30	-10545	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2190	13.55	0.65	12	0.27	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
62	20240619	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-20	5	-0.25	486286440	60448	32.78	8070	8120	8000	10490	5650	8070	8044.71	6.30	-9017	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2190	13.55	0.65	12	0.22	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
63	20240619	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-10	5	-0.12	249615260	31039	16.83	8070	8120	8010	10490	5650	8070	8041.99	6.30	-4332	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2193	13.57	0.65	12	0.11	594.00	12421.00	11460	20240522	-29.67	5670	20231010	42.15	11460	-29.67	20240522	5880	37.07	20240118	11460	-29.67	20240522	5670	42.15	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
64	20240619	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	0	3	0.00	192309940	23920	12.97	8070	8120	8010	10490	5650	8070	8039.71	6.30	-1959	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2195	13.59	0.65	12	0.09	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
65	20240619	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-10	5	-0.12	16091630	1994	1.08	8070	8080	8060	10490	5650	8070	8070.03	6.30	650	8236	8152	8006	7922	7776	8195	7965	136	2420	500	5160	10	1	27203469	2193	13.57	0.65	12	0.01	594.00	12421.00	11460	20240522	-29.67	5670	20231010	42.15	11460	-29.67	20240522	5880	37.07	20240118	11460	-29.67	20240522	5670	42.15	20231010	4.07	N	000390	500	136 억	1713715	N	N	29	N	N
66	20240618	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	140	2	1.77	1455008980	182393	96.65	7900	8090	7860	10300	5560	7930	7976.50	6.28	2461	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2195	13.59	0.65	12	0.67	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	4.11	N	000390	500	136 억	1708642	N	N	29	N	N
67	20240618	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	100	2	1.26	1182604210	148599	78.74	7900	8090	7860	10300	5560	7930	7958.36	6.28	-2139	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2184	13.52	0.65	12	0.55	594.00	12421.00	11460	20240522	-29.93	5670	20231010	41.62	11460	-29.93	20240522	5880	36.56	20240118	11460	-29.93	20240522	5670	41.62	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
68	20240618	140106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	120	2	1.51	1027240100	129189	68.46	7900	8090	7860	10300	5560	7930	7951.45	6.28	-4877	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2190	13.55	0.65	12	0.47	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
69	20240618	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	70	2	0.88	817893280	103134	54.65	7900	8090	7860	10300	5560	7930	7930.39	6.28	3519	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2176	13.47	0.64	12	0.38	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
70	20240618	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	0	3	0.00	592137480	74897	39.69	7900	7970	7860	10300	5560	7930	7906.02	6.28	8023	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2157	13.35	0.64	12	0.28	594.00	12421.00	11460	20240522	-30.80	5670	20231010	39.86	11460	-30.80	20240522	5880	34.86	20240118	11460	-30.80	20240522	5670	39.86	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
71	20240618	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-60	5	-0.76	359745100	45520	24.12	7900	7970	7860	10300	5560	7930	7903.01	6.28	4621	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2141	13.25	0.63	12	0.17	594.00	12421.00	11460	20240522	-31.33	5670	20231010	38.80	11460	-31.33	20240522	5880	33.84	20240118	11460	-31.33	20240522	5670	38.80	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
72	20240618	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	-30	5	-0.38	241614400	30530	16.18	7900	7970	7860	10300	5560	7930	7914.00	6.28	3254	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2149	13.30	0.64	12	0.11	594.00	12421.00	11460	20240522	-31.06	5670	20231010	39.33	11460	-31.06	20240522	5880	34.35	20240118	11460	-31.06	20240522	5670	39.33	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
73	20240618	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-20	5	-0.25	16568650	2097	1.11	7900	7970	7900	10300	5560	7930	7901.08	6.28	885	8116	8022	7966	7872	7816	7995	7845	136	2370	500	5070	10	1	27203469	2152	13.32	0.64	12	0.01	594.00	12421.00	11460	20240522	-30.98	5670	20231010	39.51	11460	-30.98	20240522	5880	34.52	20240118	11460	-30.98	20240522	5670	39.51	20231010	4.11	N	000390	500	136 억	1708642	N	N	21	N	N
74	20240617	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	-120	5	-1.49	1496311820	187264	75.72	8030	8060	7910	10460	5640	8050	7990.23	6.22	14448	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2157	13.35	0.64	12	0.69	594.00	12421.00	11460	20240522	-30.80	5670	20231010	39.86	11460	-30.80	20240522	5880	34.86	20240118	11460	-30.80	20240522	5670	39.86	20231010	4.22	N	000390	500	136 억	1692095	N	N	21	N	N
75	20240617	150107	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	-100	5	-1.24	1309224510	163653	66.17	8030	8060	7920	10460	5640	8050	7999.80	6.22	9339	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2163	13.38	0.64	12	0.60	594.00	12421.00	11460	20240522	-30.63	5670	20231010	40.21	11460	-30.63	20240522	5880	35.20	20240118	11460	-30.63	20240522	5670	40.21	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
76	20240617	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-70	5	-0.87	1156875830	144493	58.42	8030	8060	7920	10460	5640	8050	8006.25	6.22	10987	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2171	13.43	0.64	12	0.53	594.00	12421.00	11460	20240522	-30.37	5670	20231010	40.74	11460	-30.37	20240522	5880	35.71	20240118	11460	-30.37	20240522	5670	40.74	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
77	20240617	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	-60	5	-0.75	1057921890	132080	53.40	8030	8060	7920	10460	5640	8050	8009.50	6.22	10568	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2174	13.45	0.64	12	0.49	594.00	12421.00	11460	20240522	-30.28	5670	20231010	40.92	11460	-30.28	20240522	5880	35.88	20240118	11460	-30.28	20240522	5670	40.92	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
78	20240617	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-50	5	-0.62	959577890	119762	48.42	8030	8060	7920	10460	5640	8050	8012.16	6.22	11927	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2176	13.47	0.64	12	0.44	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
79	20240617	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-30	5	-0.37	808457340	100857	40.78	8030	8060	7920	10460	5640	8050	8015.65	6.22	13180	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2182	13.50	0.65	12	0.37	594.00	12421.00	11460	20240522	-30.02	5670	20231010	41.45	11460	-30.02	20240522	5880	36.39	20240118	11460	-30.02	20240522	5670	41.45	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
80	20240617	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-20	5	-0.25	518594850	64664	26.15	8030	8060	7920	10460	5640	8050	8019.53	6.22	12783	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2184	13.52	0.65	12	0.24	594.00	12421.00	11460	20240522	-29.93	5670	20231010	41.62	11460	-29.93	20240522	5880	36.56	20240118	11460	-29.93	20240522	5670	41.62	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
81	20240617	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-50	5	-0.62	89936060	11235	4.54	8030	8040	7920	10460	5640	8050	8002.18	6.22	-3531	8410	8230	8140	7960	7870	8185	7915	136	2410	500	5150	10	1	27203469	2176	13.47	0.64	12	0.04	594.00	12421.00	11460	20240522	-30.19	5670	20231010	41.09	11460	-30.19	20240522	5880	36.05	20240118	11460	-30.19	20240522	5670	41.09	20231010	4.22	N	000390	500	136 억	1692095	N	N	7	N	N
82	20240614	160104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-230	5	-2.78	1984964750	243683	88.75	8290	8320	8050	10760	5800	8280	8147.21	6.23	-2903	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2190	13.55	0.65	12	0.90	594.00	12421.00	11460	20240522	-29.76	5670	20231010	41.98	11460	-29.76	20240522	5880	36.90	20240118	11460	-29.76	20240522	5670	41.98	20231010	4.21	N	000390	500	136 억	1694394	N	N	7	N	N
83	20240614	150104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-150	5	-1.81	1574693710	192879	70.25	8290	8320	8120	10760	5800	8280	8164.03	6.23	9027	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2212	13.69	0.65	12	0.71	594.00	12421.00	11460	20240522	-29.06	5670	20231010	43.39	11460	-29.06	20240522	5880	38.27	20240118	11460	-29.06	20240522	5670	43.39	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
84	20240614	140104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-110	5	-1.33	1310231490	160406	58.42	8290	8320	8120	10760	5800	8280	8168.08	6.23	7077	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2223	13.75	0.66	12	0.59	594.00	12421.00	11460	20240522	-28.71	5670	20231010	44.09	11460	-28.71	20240522	5880	38.95	20240118	11460	-28.71	20240522	5670	44.09	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
85	20240614	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-110	5	-1.33	1175731820	143959	52.43	8290	8320	8120	10760	5800	8280	8166.97	6.23	5811	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2223	13.75	0.66	12	0.53	594.00	12421.00	11460	20240522	-28.71	5670	20231010	44.09	11460	-28.71	20240522	5880	38.95	20240118	11460	-28.71	20240522	5670	44.09	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
86	20240614	120104	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	-100	5	-1.21	917760580	112364	40.92	8290	8320	8120	10760	5800	8280	8167.55	6.23	-334	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2225	13.77	0.66	12	0.41	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
87	20240614	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-120	5	-1.45	741780830	90849	33.09	8290	8320	8120	10760	5800	8280	8164.73	6.23	-5342	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2220	13.74	0.66	12	0.33	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
88	20240614	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-120	5	-1.45	558636460	68403	24.91	8290	8320	8120	10760	5800	8280	8166.51	6.23	-6992	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2220	13.74	0.66	12	0.25	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
89	20240614	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-10	5	-0.12	28589260	3451	1.26	8290	8320	8250	10760	5800	8280	8284.61	6.23	-2501	8546	8412	8336	8202	8126	8480	8270	136	2480	500	5290	10	1	27203469	2250	13.92	0.67	12	0.01	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.21	N	000390	500	136 억	1694394	N	N	133	N	N
90	20240613	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	-40	5	-0.48	2259002890	271242	59.58	8260	8470	8260	10810	5830	8320	8328.75	6.20	10515	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2252	13.94	0.67	12	1.00	594.00	12421.00	11460	20240522	-27.75	5670	20231010	46.03	11460	-27.75	20240522	5880	40.82	20240118	11460	-27.75	20240522	5670	46.03	20231010	4.16	N	000390	500	136 억	1685604	N	N	133	N	N
91	20240613	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	-30	5	-0.36	1932349290	231784	50.91	8260	8470	8260	10810	5830	8320	8336.87	6.20	12925	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2255	13.96	0.67	12	0.85	594.00	12421.00	11460	20240522	-27.66	5670	20231010	46.21	11460	-27.66	20240522	5880	40.99	20240118	11460	-27.66	20240522	5670	46.21	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
92	20240613	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	0	3	0.00	1753045790	210185	46.16	8260	8470	8260	10810	5830	8320	8340.51	6.20	14025	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2263	14.01	0.67	12	0.77	594.00	12421.00	11460	20240522	-27.40	5670	20231010	46.74	11460	-27.40	20240522	5880	41.50	20240118	11460	-27.40	20240522	5670	46.74	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
93	20240613	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-50	5	-0.60	1545391170	185158	40.67	8260	8470	8260	10810	5830	8320	8346.37	6.20	16006	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2250	13.92	0.67	12	0.68	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
94	20240613	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	-30	5	-0.36	1406718890	168429	36.99	8260	8470	8260	10810	5830	8320	8352.04	6.20	19252	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2255	13.96	0.67	12	0.62	594.00	12421.00	11460	20240522	-27.66	5670	20231010	46.21	11460	-27.66	20240522	5880	40.99	20240118	11460	-27.66	20240522	5670	46.21	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
95	20240613	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-50	5	-0.60	1222189160	146149	32.10	8260	8470	8260	10810	5830	8320	8362.69	6.20	18766	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2250	13.92	0.67	12	0.54	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
96	20240613	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8420	100	2	1.20	740530160	88496	19.44	8260	8470	8260	10810	5830	8320	8368.08	6.20	6415	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2291	14.18	0.68	12	0.33	594.00	12421.00	11460	20240522	-26.53	5670	20231010	48.50	11460	-26.53	20240522	5880	43.20	20240118	11460	-26.53	20240522	5670	48.50	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
97	20240613	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8360	40	2	0.48	36028910	4349	0.96	8260	8370	8260	10810	5830	8320	8282.39	6.20	98	8693	8506	8343	8156	7993	8425	8075	136	2490	500	5320	10	1	27203469	2274	14.07	0.67	12	0.02	594.00	12421.00	11460	20240522	-27.05	5670	20231010	47.44	11460	-27.05	20240522	5880	42.18	20240118	11460	-27.05	20240522	5670	47.44	20231010	4.16	N	000390	500	136 억	1685604	N	N	5	N	N
98	20240612	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	-200	5	-2.35	3790624880	453034	37.75	8520	8530	8180	11070	5970	8520	8367.11	6.07	34296	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2263	14.01	0.67	12	1.67	594.00	12421.00	11460	20240522	-27.40	5670	20231010	46.74	11460	-27.40	20240522	5880	41.50	20240118	11460	-27.40	20240522	5670	46.74	20231010	4.18	N	000390	500	136 억	1649934	N	N	5	N	N
99	20240612	150109	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	-200	5	-2.35	3485103370	416418	34.70	8520	8530	8180	11070	5970	8520	8369.14	6.07	26908	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2263	14.01	0.67	12	1.53	594.00	12421.00	11460	20240522	-27.40	5670	20231010	46.74	11460	-27.40	20240522	5880	41.50	20240118	11460	-27.40	20240522	5670	46.74	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
100	20240612	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	-240	5	-2.82	3234093370	386164	32.18	8520	8530	8180	11070	5970	8520	8374.81	6.07	25703	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2252	13.94	0.67	12	1.42	594.00	12421.00	11460	20240522	-27.75	5670	20231010	46.03	11460	-27.75	20240522	5880	40.82	20240118	11460	-27.75	20240522	5670	46.03	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
101	20240612	130106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	-270	5	-3.17	3010118460	359119	29.93	8520	8530	8180	11070	5970	8520	8381.84	6.07	29064	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2244	13.89	0.66	12	1.32	594.00	12421.00	11460	20240522	-28.01	5670	20231010	45.50	11460	-28.01	20240522	5880	40.31	20240118	11460	-28.01	20240522	5670	45.50	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
102	20240612	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-250	5	-2.93	2477771130	294528	24.54	8520	8530	8250	11070	5970	8520	8412.58	6.07	21818	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2250	13.92	0.67	12	1.08	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
103	20240612	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8440	-80	5	-0.94	1793356100	212393	17.70	8520	8530	8350	11070	5970	8520	8443.47	6.07	29468	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2296	14.21	0.68	12	0.78	594.00	12421.00	11460	20240522	-26.35	5670	20231010	48.85	11460	-26.35	20240522	5880	43.54	20240118	11460	-26.35	20240522	5670	48.85	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
104	20240612	100106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	-60	5	-0.70	1249063040	148134	12.34	8520	8530	8350	11070	5970	8520	8431.81	6.07	12033	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2301	14.24	0.68	12	0.54	594.00	12421.00	11460	20240522	-26.18	5670	20231010	49.21	11460	-26.18	20240522	5880	43.88	20240118	11460	-26.18	20240522	5670	49.21	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
105	20240612	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	-60	5	-0.70	74613370	8783	0.73	8520	8530	8430	11070	5970	8520	8494.36	6.07	-2524	9066	8792	8526	8252	7986	8930	8390	136	2550	500	5450	10	1	27203469	2301	14.24	0.68	12	0.03	594.00	12421.00	11460	20240522	-26.18	5670	20231010	49.21	11460	-26.18	20240522	5880	43.88	20240118	11460	-26.18	20240522	5670	49.21	20231010	4.18	N	000390	500	136 억	1649934	N	N	14	N	N
106	20240610	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	3471262930	417917	139.45	8160	8440	8060	10600	5720	8160	8306.18	6.34	27685	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2258	13.97	0.67	12	1.54	594.00	12421.00	11460	20240522	-27.57	5670	20231010	46.38	11460	-27.57	20240522	5880	41.16	20240118	11460	-27.57	20240522	5670	46.38	20231010	4.31	N	000390	500	136 억	1723570	N	N	21	N	N
107	20240610	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	110	2	1.35	3268987440	393528	131.32	8160	8440	8060	10600	5720	8160	8306.95	6.34	30879	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2250	13.92	0.67	12	1.45	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
108	20240610	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	2874074200	345958	115.44	8160	8440	8060	10600	5720	8160	8307.67	6.34	36989	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2258	13.97	0.67	12	1.27	594.00	12421.00	11460	20240522	-27.57	5670	20231010	46.38	11460	-27.57	20240522	5880	41.16	20240118	11460	-27.57	20240522	5670	46.38	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
109	20240610	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	2689041630	323607	107.98	8160	8440	8060	10600	5720	8160	8309.68	6.34	30910	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2258	13.97	0.67	12	1.19	594.00	12421.00	11460	20240522	-27.57	5670	20231010	46.38	11460	-27.57	20240522	5880	41.16	20240118	11460	-27.57	20240522	5670	46.38	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
110	20240610	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8350	190	2	2.33	2338795470	281636	93.98	8160	8440	8060	10600	5720	8160	8304.42	6.34	34737	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2271	14.06	0.67	12	1.04	594.00	12421.00	11460	20240522	-27.14	5670	20231010	47.27	11460	-27.14	20240522	5880	42.01	20240118	11460	-27.14	20240522	5670	47.27	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
111	20240610	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	140	2	1.72	2034594610	245169	81.81	8160	8440	8060	10600	5720	8160	8298.86	6.34	37145	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2258	13.97	0.67	12	0.90	594.00	12421.00	11460	20240522	-27.57	5670	20231010	46.38	11460	-27.57	20240522	5880	41.16	20240118	11460	-27.57	20240522	5670	46.38	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
112	20240610	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	110	2	1.35	955647470	116034	38.72	8160	8310	8060	10600	5720	8160	8236.06	6.34	23191	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2250	13.92	0.67	12	0.43	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
113	20240610	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-60	5	-0.74	90435180	11115	3.71	8160	8160	8100	10600	5720	8160	8135.88	6.34	-6558	8426	8292	8186	8052	7946	8360	8120	136	2440	500	5220	10	1	27203469	2203	13.64	0.65	12	0.04	594.00	12421.00	11460	20240522	-29.32	5670	20231010	42.86	11460	-29.32	20240522	5880	37.76	20240118	11460	-29.32	20240522	5670	42.86	20231010	4.31	N	000390	500	136 억	1723570	N	N	8	N	N
114	20240607	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	0	3	0.00	2380576680	291001	7.71	8110	8320	8080	10600	5720	8160	8180.67	6.19	42565	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2220	13.74	0.66	12	1.07	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.21	N	000390	500	136 억	1682720	N	N	8	N	N
115	20240607	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	0	3	0.00	2261319310	276396	7.32	8110	8320	8080	10600	5720	8160	8181.46	6.19	42062	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2220	13.74	0.66	12	1.02	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
116	20240607	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-30	5	-0.37	2095552240	256074	6.78	8110	8320	8080	10600	5720	8160	8183.41	6.19	42412	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2212	13.69	0.65	12	0.94	594.00	12421.00	11460	20240522	-29.06	5670	20231010	43.39	11460	-29.06	20240522	5880	38.27	20240118	11460	-29.06	20240522	5670	43.39	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
117	20240607	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	40	2	0.49	1852149240	226204	5.99	8110	8320	8080	10600	5720	8160	8187.99	6.19	38980	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2231	13.80	0.66	12	0.83	594.00	12421.00	11460	20240522	-28.45	5670	20231010	44.62	11460	-28.45	20240522	5880	39.46	20240118	11460	-28.45	20240522	5670	44.62	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
118	20240607	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	0	3	0.00	1686139710	205939	5.45	8110	8320	8080	10600	5720	8160	8187.60	6.19	31734	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2220	13.74	0.66	12	0.76	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
119	20240607	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-20	5	-0.25	1433330260	174981	4.63	8110	8320	8080	10600	5720	8160	8191.39	6.19	33725	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2214	13.70	0.66	12	0.64	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
120	20240607	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	20	2	0.25	995174960	121129	3.21	8110	8320	8110	10600	5720	8160	8215.93	6.19	34338	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2225	13.77	0.66	12	0.45	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
121	20240607	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	10	2	0.12	111530110	13739	0.36	8110	8170	8110	10600	5720	8160	8117.08	6.19	3356	9760	8960	8490	7690	7220	8725	7455	136	2440	500	5220	10	1	27203469	2223	13.75	0.66	12	0.05	594.00	12421.00	11460	20240522	-28.71	5670	20231010	44.09	11460	-28.71	20240522	5880	38.95	20240118	11460	-28.71	20240522	5670	44.09	20231010	4.21	N	000390	500	136 억	1682720	N	N	5	N	N
122	20240605	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-160	5	-1.92	32605075560	3751372	1065.89	8220	9290	8020	10810	5830	8320	8691.99	6.41	-62668	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2220	13.74	0.66	12	13.79	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.34	N	000390	500	136 억	1743185	N	N	5	N	N
123	20240605	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-180	5	-2.16	31981612710	3674876	1044.16	8220	9290	8020	10810	5830	8320	8702.79	6.41	-88292	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2214	13.70	0.66	12	13.51	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
124	20240605	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-160	5	-1.92	30164805480	3453362	981.22	8220	9290	8020	10810	5830	8320	8734.93	6.41	-121232	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2220	13.74	0.66	12	12.69	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
125	20240605	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	-170	5	-2.04	1566823910	193513	54.98	8220	8250	8020	10810	5830	8320	8096.54	6.41	-11102	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2217	13.72	0.66	12	0.71	594.00	12421.00	11460	20240522	-28.88	5670	20231010	43.74	11460	-28.88	20240522	5880	38.61	20240118	11460	-28.88	20240522	5670	43.74	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
126	20240605	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	-240	5	-2.88	1443655230	178333	50.67	8220	8250	8020	10810	5830	8320	8095.07	6.41	-10663	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2198	13.60	0.65	12	0.66	594.00	12421.00	11460	20240522	-29.49	5670	20231010	42.50	11460	-29.49	20240522	5880	37.41	20240118	11460	-29.49	20240522	5670	42.50	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
127	20240605	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-220	5	-2.64	1362788010	168344	47.83	8220	8250	8020	10810	5830	8320	8095.03	6.41	-10801	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2203	13.64	0.65	12	0.62	594.00	12421.00	11460	20240522	-29.32	5670	20231010	42.86	11460	-29.32	20240522	5880	37.76	20240118	11460	-29.32	20240522	5670	42.86	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
128	20240605	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-250	5	-3.00	1114250620	137578	39.09	8220	8250	8020	10810	5830	8320	8098.78	6.41	-23545	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2195	13.59	0.65	12	0.51	594.00	12421.00	11460	20240522	-29.58	5670	20231010	42.33	11460	-29.58	20240522	5880	37.24	20240118	11460	-29.58	20240522	5670	42.33	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
129	20240605	090106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	-120	5	-1.44	88344150	10748	3.05	8220	8250	8200	10810	5830	8320	8218.00	6.41	-4793	8540	8430	8250	8140	7960	8485	8195	136	2490	500	5320	10	1	27203469	2231	13.80	0.66	12	0.04	594.00	12421.00	11460	20240522	-28.45	5670	20231010	44.62	11460	-28.45	20240522	5880	39.46	20240118	11460	-28.45	20240522	5670	44.62	20231010	4.34	N	000390	500	136 억	1743185	N	N	0	N	N
130	20240604	160105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	140	2	1.71	2848461870	345014	77.96	8220	8360	8070	10630	5730	8180	8255.60	6.54	-35715	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2263	14.01	0.67	12	1.27	594.00	12421.00	11460	20240522	-27.40	5670	20231010	46.74	11460	-27.40	20240522	5880	41.50	20240118	11460	-27.40	20240522	5670	46.74	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
131	20240604	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	110	2	1.34	2609753850	316266	71.46	8220	8360	8070	10630	5730	8180	8251.78	6.54	-30765	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2255	13.96	0.67	12	1.16	594.00	12421.00	11460	20240522	-27.66	5670	20231010	46.21	11460	-27.66	20240522	5880	40.99	20240118	11460	-27.66	20240522	5670	46.21	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
132	20240604	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	70	2	0.86	2308474800	279764	63.22	8220	8360	8070	10630	5730	8180	8251.52	6.54	-21450	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2244	13.89	0.66	12	1.03	594.00	12421.00	11460	20240522	-28.01	5670	20231010	45.50	11460	-28.01	20240522	5880	40.31	20240118	11460	-28.01	20240522	5670	45.50	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
133	20240604	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	110	2	1.34	1880929770	228280	51.58	8220	8350	8070	10630	5730	8180	8239.58	6.54	-3989	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2255	13.96	0.67	12	0.84	594.00	12421.00	11460	20240522	-27.66	5670	20231010	46.21	11460	-27.66	20240522	5880	40.99	20240118	11460	-27.66	20240522	5670	46.21	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
134	20240604	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	50	2	0.61	1530919420	186168	42.07	8220	8340	8070	10630	5730	8180	8223.33	6.54	2426	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2239	13.86	0.66	12	0.68	594.00	12421.00	11460	20240522	-28.18	5670	20231010	45.15	11460	-28.18	20240522	5880	39.97	20240118	11460	-28.18	20240522	5670	45.15	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
135	20240604	110106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	70	2	0.86	1146682430	139817	31.59	8220	8290	8070	10630	5730	8180	8201.31	6.54	9595	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2244	13.89	0.66	12	0.51	594.00	12421.00	11460	20240522	-28.01	5670	20231010	45.50	11460	-28.01	20240522	5880	40.31	20240118	11460	-28.01	20240522	5670	45.50	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
136	20240604	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	40	2	0.49	734582730	89853	20.30	8220	8270	8070	10630	5730	8180	8175.38	6.54	-4820	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2236	13.84	0.66	12	0.33	594.00	12421.00	11460	20240522	-28.27	5670	20231010	44.97	11460	-28.27	20240522	5880	39.80	20240118	11460	-28.27	20240522	5670	44.97	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
137	20240604	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	50	2	0.61	176632190	21481	4.85	8220	8270	8180	10630	5730	8180	8222.78	6.54	-5659	8466	8322	8196	8052	7926	8395	8125	136	2450	500	5230	10	1	27203469	2239	13.86	0.66	12	0.08	594.00	12421.00	11460	20240522	-28.18	5670	20231010	45.15	11460	-28.18	20240522	5880	39.97	20240118	11460	-28.18	20240522	5670	45.15	20231010	4.46	N	000390	500	136 억	1778803	N	N	0	N	N
138	20240603	160106	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	70	2	0.86	3456190390	420410	120.80	8110	8340	8070	10540	5680	8110	8221.42	6.45	23692	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2225	13.77	0.66	12	1.55	594.00	12421.00	11460	20240522	-28.62	5670	20231010	44.27	11460	-28.62	20240522	5880	39.12	20240118	11460	-28.62	20240522	5670	44.27	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
139	20240603	150105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	80	2	0.99	3175688330	386186	110.96	8110	8340	8070	10540	5680	8110	8223.28	6.45	20611	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2228	13.79	0.66	12	1.42	594.00	12421.00	11460	20240522	-28.53	5670	20231010	44.44	11460	-28.53	20240522	5880	39.29	20240118	11460	-28.53	20240522	5670	44.44	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
140	20240603	140105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	150	2	1.85	2918020290	354940	101.99	8110	8340	8070	10540	5680	8110	8221.24	6.45	29050	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2247	13.91	0.67	12	1.30	594.00	12421.00	11460	20240522	-27.92	5670	20231010	45.68	11460	-27.92	20240522	5880	40.48	20240118	11460	-27.92	20240522	5670	45.68	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
141	20240603	130105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8240	130	2	1.60	2675326990	325514	93.53	8110	8340	8070	10540	5680	8110	8218.85	6.45	33865	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2242	13.87	0.66	12	1.20	594.00	12421.00	11460	20240522	-28.10	5670	20231010	45.33	11460	-28.10	20240522	5880	40.14	20240118	11460	-28.10	20240522	5670	45.33	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
142	20240603	120105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	60	2	0.74	2209550330	268738	77.22	8110	8340	8070	10540	5680	8110	8222.04	6.45	35854	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2223	13.75	0.66	12	0.99	594.00	12421.00	11460	20240522	-28.71	5670	20231010	44.09	11460	-28.71	20240522	5880	38.95	20240118	11460	-28.71	20240522	5670	44.09	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
143	20240603	110105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	160	2	1.97	1510766630	183230	52.65	8110	8340	8070	10540	5680	8110	8245.36	6.45	18022	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2250	13.92	0.67	12	0.67	594.00	12421.00	11460	20240522	-27.84	5670	20231010	45.86	11460	-27.84	20240522	5880	40.65	20240118	11460	-27.84	20240522	5670	45.86	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
144	20240603	100105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	150	2	1.85	1084796420	131672	37.83	8110	8340	8070	10540	5680	8110	8238.85	6.45	12184	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2247	13.91	0.67	12	0.48	594.00	12421.00	11460	20240522	-27.92	5670	20231010	45.68	11460	-27.92	20240522	5880	40.48	20240118	11460	-27.92	20240522	5670	45.68	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N
145	20240603	090105	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	0	3	0.00	40399670	4983	1.43	8110	8120	8090	10540	5680	8110	8107.38	6.45	-904	8370	8240	8160	8030	7950	8200	7990	136	2430	500	5190	10	1	27203469	2206	13.65	0.65	12	0.02	594.00	12421.00	11460	20240522	-29.23	5670	20231010	43.03	11460	-29.23	20240522	5880	37.93	20240118	11460	-29.23	20240522	5670	43.03	20231010	4.67	N	000390	500	136 억	1755831	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History