KissMeData/014440/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160320	57	100.00	KOSPI	화학	N	N	N	N	N	3575	30	2	0.85	103816125	29264	237.01	3550	3575	3520	4605	2485	3545	3547.57	52.11	-3151	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	715	12.00	0.43	12	0.15	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.08	N	014440	500	100 억	10421307	N	N	32	N	N
3	20240628	150320	57	100.00	KOSPI	화학	N	N	N	N	N	3575	30	2	0.85	101262695	28548	231.21	3550	3575	3520	4605	2485	3545	3547.10	52.11	-2877	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	715	12.00	0.43	12	0.14	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
4	20240628	140319	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-10	5	-0.28	68842360	19418	157.27	3550	3575	3520	4605	2485	3545	3545.29	52.11	-1764	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	707	11.86	0.43	12	0.10	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
5	20240628	130320	57	100.00	KOSPI	화학	N	N	N	N	N	3545	0	3	0.00	62783560	17700	143.35	3550	3575	3520	4605	2485	3545	3547.09	52.11	-1764	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	709	11.90	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.71	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
6	20240628	120319	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-5	5	-0.14	57761675	16281	131.86	3550	3575	3520	4605	2485	3545	3547.80	52.11	-1677	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	708	11.88	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
7	20240628	110316	57	100.00	KOSPI	화학	N	N	N	N	N	3555	10	2	0.28	39424830	11087	89.80	3550	3575	3520	4605	2485	3545	3555.95	52.11	-2209	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	711	11.93	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
8	20240628	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-15	5	-0.42	31548155	8867	71.82	3550	3575	3520	4605	2485	3545	3557.93	52.11	-2105	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	706	11.85	0.43	12	0.04	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
9	20240628	090315	57	100.00	KOSPI	화학	N	N	N	N	N	3550	5	2	0.14	3021050	851	6.89	3550	3550	3550	4605	2485	3545	3550.00	52.11	0	3598	3571	3548	3521	3498	3560	3510	100	1060	500	2410	5	1	20000000	710	11.91	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.08	N	014440	500	100 억	10421307	N	N	41	N	N
10	20240627	160309	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-15	5	-0.42	43253490	12218	71.24	3575	3575	3525	4625	2495	3560	3539.89	52.12	-2898	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	709	11.90	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.71	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.08	N	014440	500	100 억	10424153	N	N	41	N	N
11	20240627	150316	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-25	5	-0.70	34141260	9646	56.24	3575	3575	3525	4625	2495	3560	3539.08	52.12	-2629	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	707	11.86	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
12	20240627	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-25	5	-0.70	31035070	8766	51.11	3575	3575	3525	4625	2495	3560	3540.04	52.12	-2398	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	707	11.86	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
13	20240627	130314	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-25	5	-0.70	25359025	7160	41.75	3575	3575	3525	4625	2495	3560	3541.36	52.12	-1404	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	707	11.86	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
14	20240627	120316	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-10	5	-0.28	19819420	5597	32.64	3575	3575	3525	4625	2495	3560	3540.54	52.12	-429	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	710	11.91	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
15	20240627	110315	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-20	5	-0.56	19269915	5442	31.73	3575	3575	3525	4625	2495	3560	3540.40	52.12	-429	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	708	11.88	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
16	20240627	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-30	5	-0.84	11272880	3182	18.55	3575	3575	3530	4625	2495	3560	3541.81	52.12	-475	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	706	11.85	0.43	12	0.02	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
17	20240627	090314	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	2953260	828	4.83	3575	3575	3545	4625	2495	3560	3568.30	52.12	-106	3606	3582	3551	3527	3496	3595	3540	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.08	N	014440	500	100 억	10424153	N	N	53	N	N
18	20240626	160314	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-10	5	-0.28	60762980	17139	70.55	3550	3575	3520	4640	2500	3570	3543.94	52.13	-1115	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	712	11.95	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.09	N	014440	500	100 억	10425230	N	N	53	N	N
19	20240626	150314	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-5	5	-0.14	52329085	14770	60.80	3550	3575	3520	4640	2500	3570	3541.17	52.13	-325	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	713	11.96	0.43	12	0.07	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
20	20240626	140314	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-10	5	-0.28	45501490	12849	52.89	3550	3560	3520	4640	2500	3570	3539.08	52.13	-67	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	712	11.95	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
21	20240626	130315	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-20	5	-0.56	36335435	10264	42.25	3550	3555	3520	4640	2500	3570	3537.21	52.13	326	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	710	11.91	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
22	20240626	120314	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-30	5	-0.84	29821920	8423	34.67	3550	3555	3520	4640	2500	3570	3537.01	52.13	326	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	708	11.88	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
23	20240626	110314	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-30	5	-0.84	23021965	6505	26.78	3550	3555	3520	4640	2500	3570	3534.16	52.13	1673	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	708	11.88	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
24	20240626	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-25	5	-0.70	14050650	3974	16.36	3550	3555	3520	4640	2500	3570	3525.59	52.13	2269	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	709	11.90	0.43	12	0.02	298.00	8240.00	4415	20231127	-19.71	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
25	20240626	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-50	5	-1.40	13592600	3845	15.83	3550	3550	3520	4640	2500	3570	3524.48	52.13	2269	3700	3635	3505	3440	3310	3667	3472	100	1070	500	2420	5	1	20000000	704	11.81	0.43	12	0.02	298.00	8240.00	4415	20231127	-20.27	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.09	N	014440	500	100 억	10425230	N	N	69	N	N
26	20240625	160313	57	100.00	KOSPI	화학	N	N	N	N	N	3570	30	2	0.85	84906990	24293	76.69	3525	3570	3375	4600	2480	3540	3495.04	52.10	4481	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	714	11.98	0.43	12	0.12	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.09	N	014440	500	100 억	10419806	N	N	69	N	N
27	20240625	150314	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-10	5	-0.28	64747100	18604	58.73	3525	3540	3375	4600	2480	3540	3480.28	52.10	4712	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	706	11.85	0.43	12	0.09	298.00	8240.00	4415	20231127	-20.05	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
28	20240625	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-45	5	-1.27	61452975	17667	55.77	3525	3540	3375	4600	2480	3540	3478.40	52.10	3962	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	699	11.73	0.42	12	0.09	298.00	8240.00	4415	20231127	-20.84	3140	20231024	11.31	4175	-16.29	20240328	3340	4.64	20240419	4415	-20.84	20231127	3140	11.31	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
29	20240625	130313	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-25	5	-0.71	57154360	16439	51.90	3525	3540	3375	4600	2480	3540	3476.75	52.10	3231	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	703	11.80	0.43	12	0.08	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
30	20240625	120315	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-40	5	-1.13	45977695	13247	41.82	3525	3540	3375	4600	2480	3540	3470.80	52.10	1090	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	700	11.74	0.42	12	0.07	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
31	20240625	110317	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-50	5	-1.41	45600690	13139	41.48	3525	3540	3375	4600	2480	3540	3470.64	52.10	1050	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	698	11.71	0.42	12	0.07	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
32	20240625	100313	57	100.00	KOSPI	화학	N	N	N	N	N	3500	-40	5	-1.13	39666330	11442	36.12	3525	3540	3375	4600	2480	3540	3466.73	52.10	919	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	700	11.74	0.42	12	0.06	298.00	8240.00	4415	20231127	-20.72	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4415	-20.72	20231127	3140	11.46	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
33	20240625	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-20	5	-0.56	2104135	597	1.88	3525	3525	3520	4600	2480	3540	3524.51	52.10	0	3643	3591	3543	3491	3443	3567	3467	100	1060	500	2400	5	1	20000000	704	11.81	0.43	12	0.00	298.00	8240.00	4415	20231127	-20.27	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.09	N	014440	500	100 억	10419806	N	N	32	N	N
34	20240624	160312	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-60	5	-1.67	109871520	31177	83.76	3585	3595	3495	4680	2520	3600	3523.49	52.14	-8229	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	708	11.88	0.43	12	0.16	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.10	N	014440	500	100 억	10428036	N	N	32	N	N
35	20240624	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-85	5	-2.36	81180835	23054	61.93	3585	3595	3495	4680	2520	3600	3520.55	52.14	-6682	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	703	11.80	0.43	12	0.12	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
36	20240624	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-95	5	-2.64	79085075	22457	60.33	3585	3595	3495	4680	2520	3600	3520.82	52.14	-6676	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	701	11.76	0.43	12	0.11	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
37	20240624	130312	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-75	5	-2.08	64907445	18419	49.48	3585	3595	3495	4680	2520	3600	3522.99	52.14	-3972	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	705	11.83	0.43	12	0.09	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
38	20240624	120313	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-90	5	-2.50	62131485	17628	47.36	3585	3595	3495	4680	2520	3600	3523.60	52.14	-3943	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	702	11.78	0.43	12	0.09	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
39	20240624	110314	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-90	5	-2.50	51528875	14607	39.24	3585	3595	3500	4680	2520	3600	3526.54	52.14	-3626	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	702	11.78	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
40	20240624	100313	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-50	5	-1.39	26384850	7453	20.02	3585	3595	3515	4680	2520	3600	3538.28	52.14	-865	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	710	11.91	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
41	20240624	090314	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-55	5	-1.53	7935940	2229	5.99	3585	3595	3545	4680	2520	3600	3555.79	52.14	-726	3686	3642	3591	3547	3496	3617	3522	100	1080	500	2440	5	1	20000000	709	11.90	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.71	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.10	N	014440	500	100 억	10428036	N	N	18	N	N
42	20240621	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-30	5	-0.83	132895105	37218	205.77	3630	3635	3540	4715	2545	3630	3570.72	52.13	4027	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	720	12.08	0.44	12	0.19	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.10	N	014440	500	100 억	10426823	N	N	18	N	N
43	20240621	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3570	-60	5	-1.65	92504470	25926	143.34	3630	3635	3540	4715	2545	3630	3568.02	52.13	335	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	714	11.98	0.43	12	0.13	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
44	20240621	140304	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-80	5	-2.20	67992975	19049	105.32	3630	3635	3540	4715	2545	3630	3569.37	52.13	686	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	710	11.91	0.43	12	0.10	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
45	20240621	130304	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-75	5	-2.07	62121580	17397	96.19	3630	3635	3540	4715	2545	3630	3570.82	52.13	487	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	711	11.93	0.43	12	0.09	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
46	20240621	120306	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-80	5	-2.20	55481125	15528	85.85	3630	3635	3540	4715	2545	3630	3572.97	52.13	273	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	710	11.91	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
47	20240621	110306	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-70	5	-1.93	39714880	11089	61.31	3630	3635	3555	4715	2545	3630	3581.47	52.13	267	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	712	11.95	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
48	20240621	100304	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-55	5	-1.52	18918370	5258	29.07	3630	3635	3565	4715	2545	3630	3598.02	52.13	-132	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	715	12.00	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
49	20240621	090306	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-5	5	-0.14	3942255	1086	6.00	3630	3635	3625	4715	2545	3630	3630.07	52.13	275	3653	3641	3623	3611	3593	3647	3617	100	1085	500	2460	5	1	20000000	725	12.16	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10426823	N	N	42	N	N
50	20240620	160304	57	100.00	KOSPI	화학	N	N	N	N	N	3630	0	3	0.00	63576440	17577	100.60	3625	3635	3605	4715	2545	3630	3616.53	52.13	70	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	726	12.18	0.44	12	0.09	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.10	N	014440	500	100 억	10426563	N	N	42	N	N
51	20240620	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-5	5	-0.14	52047470	14384	82.33	3625	3635	3605	4715	2545	3630	3617.88	52.13	-191	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	725	12.16	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
52	20240620	140305	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-15	5	-0.41	32458500	8964	51.30	3625	3635	3605	4715	2545	3630	3620.28	52.13	-618	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	723	12.13	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
53	20240620	130305	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-25	5	-0.69	30485880	8418	48.18	3625	3635	3605	4715	2545	3630	3620.81	52.13	-626	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	721	12.10	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.35	3140	20231024	14.81	4175	-13.65	20240328	3340	7.93	20240419	4415	-18.35	20231127	3140	14.81	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
54	20240620	120304	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-15	5	-0.41	19945145	5499	31.47	3625	3635	3615	4715	2545	3630	3626.66	52.13	-982	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	723	12.13	0.44	12	0.03	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
55	20240620	110305	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-5	5	-0.14	16277450	4486	25.68	3625	3635	3615	4715	2545	3630	3628.25	52.13	-673	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	725	12.16	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
56	20240620	100306	57	100.00	KOSPI	화학	N	N	N	N	N	3630	0	3	0.00	7288690	2008	11.49	3625	3635	3620	4715	2545	3630	3629.74	52.13	-176	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	726	12.18	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
57	20240620	090306	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-5	5	-0.14	2417475	666	3.81	3625	3625	3625	4715	2545	3630	3625.00	52.13	-1	3676	3652	3621	3597	3566	3637	3582	100	1085	500	2460	5	1	20000000	725	12.16	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10426563	N	N	30	N	N
58	20240619	160303	57	100.00	KOSPI	화학	N	N	N	N	N	3630	0	3	0.00	63029200	17472	106.91	3635	3645	3590	4715	2545	3630	3607.34	52.16	-2138	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	726	12.18	0.44	12	0.09	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.12	N	014440	500	100 억	10432002	N	N	30	N	N
59	20240619	150302	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-40	5	-1.10	50099205	13888	84.98	3635	3645	3590	4715	2545	3630	3607.24	52.16	-1887	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	718	12.05	0.44	12	0.07	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
60	20240619	140305	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-40	5	-1.10	45613235	12639	77.34	3635	3645	3590	4715	2545	3630	3608.79	52.16	-1920	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	718	12.05	0.44	12	0.06	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
61	20240619	130303	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-40	5	-1.10	43501185	12051	73.74	3635	3645	3590	4715	2545	3630	3609.62	52.16	-1577	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	718	12.05	0.44	12	0.06	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
62	20240619	120302	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-30	5	-0.83	33321005	9224	56.44	3635	3645	3595	4715	2545	3630	3612.27	52.16	-787	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	720	12.08	0.44	12	0.05	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
63	20240619	110304	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-15	5	-0.41	14763765	4075	24.94	3635	3645	3610	4715	2545	3630	3622.87	52.16	527	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	723	12.13	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
64	20240619	100305	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-20	5	-0.55	12685825	3500	21.42	3635	3645	3610	4715	2545	3630	3624.39	52.16	607	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	722	12.11	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
65	20240619	090309	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-15	5	-0.41	936845	258	1.58	3635	3635	3615	4715	2545	3630	3631.72	52.16	-88	3673	3651	3628	3606	3583	3640	3595	100	1085	500	2460	5	1	20000000	723	12.13	0.44	12	0.00	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.12	N	014440	500	100 억	10432002	N	N	27	N	N
66	20240618	160302	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-10	5	-0.27	59353780	16342	45.83	3640	3650	3605	4730	2550	3640	3631.98	52.18	-3743	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	726	12.18	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.12	N	014440	500	100 억	10435751	N	N	27	N	N
67	20240618	150300	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-10	5	-0.27	55774900	15353	43.05	3640	3650	3610	4730	2550	3640	3632.83	52.18	-3826	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	726	12.18	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
68	20240618	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-5	5	-0.14	47747175	13143	36.86	3640	3650	3610	4730	2550	3640	3632.90	52.18	-2420	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	727	12.20	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
69	20240618	130303	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	35186440	9694	27.18	3640	3650	3610	4730	2550	3640	3629.71	52.18	-868	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	724	12.15	0.44	12	0.05	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
70	20240618	120303	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-10	5	-0.27	33779515	9306	26.10	3640	3650	3610	4730	2550	3640	3629.86	52.18	-868	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	726	12.18	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
71	20240618	110301	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	30036390	8271	23.19	3640	3650	3610	4730	2550	3640	3631.53	52.18	-821	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	724	12.15	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
72	20240618	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-15	5	-0.41	18745460	5153	14.45	3640	3650	3625	4730	2550	3640	3637.78	52.18	-1410	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	725	12.16	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
73	20240618	090304	57	100.00	KOSPI	화학	N	N	N	N	N	3645	5	2	0.14	7470115	2053	5.76	3640	3645	3625	4730	2550	3640	3638.63	52.18	-1582	3706	3672	3631	3597	3556	3690	3615	100	1090	500	2470	5	1	20000000	729	12.23	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.12	N	014440	500	100 억	10435751	N	N	16	N	N
74	20240617	160301	57	100.00	KOSPI	화학	N	N	N	N	N	3640	0	3	0.00	129285870	35659	82.24	3635	3665	3590	4730	2550	3640	3625.40	52.21	-6455	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.18	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.10	N	014440	500	100 억	10441554	N	N	16	N	N
75	20240617	150304	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	118663290	32740	75.50	3635	3665	3590	4730	2550	3640	3624.16	52.21	-5866	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	724	12.15	0.44	12	0.16	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
76	20240617	140300	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-15	5	-0.41	118188955	32609	75.20	3635	3665	3590	4730	2550	3640	3624.17	52.21	-5901	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	725	12.16	0.44	12	0.16	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
77	20240617	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	71783035	19773	45.60	3635	3665	3605	4730	2550	3640	3630.09	52.21	-4279	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.10	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
78	20240617	120300	57	100.00	KOSPI	화학	N	N	N	N	N	3640	0	3	0.00	70948800	19544	45.07	3635	3665	3605	4730	2550	3640	3629.94	52.21	-4264	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.10	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
79	20240617	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	54756745	15116	34.86	3635	3650	3605	4730	2550	3640	3621.81	52.21	-1839	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
80	20240617	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	37631300	10408	24.00	3635	3635	3605	4730	2550	3640	3614.32	52.21	-2111	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	724	12.15	0.44	12	0.05	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
81	20240617	090300	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-30	5	-0.82	21591585	5966	13.76	3635	3635	3605	4730	2550	3640	3617.10	52.21	-2159	3690	3665	3615	3590	3540	3677	3602	100	1090	500	2470	5	1	20000000	722	12.11	0.44	12	0.03	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.10	N	014440	500	100 억	10441554	N	N	6	N	N
82	20240614	160240	57	100.00	KOSPI	화학	N	N	N	N	N	3640	0	3	0.00	155786675	43362	150.51	3610	3640	3565	4730	2550	3640	3592.55	52.18	5193	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.22	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.12	N	014440	500	100 억	10436846	N	N	6	N	N
83	20240614	150240	57	100.00	KOSPI	화학	N	N	N	N	N	3585	-55	5	-1.51	137512350	38300	132.94	3610	3640	3565	4730	2550	3640	3590.40	52.18	5695	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	717	12.03	0.44	12	0.19	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
84	20240614	140240	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	121918315	33955	117.86	3610	3640	3565	4730	2550	3640	3590.59	52.18	3830	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.17	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
85	20240614	130239	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	109864165	30600	106.21	3610	3640	3565	4730	2550	3640	3590.33	52.18	3612	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.15	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
86	20240614	120241	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-40	5	-1.10	92128940	25652	89.04	3610	3640	3565	4730	2550	3640	3591.49	52.18	1544	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	720	12.08	0.44	12	0.13	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
87	20240614	110255	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	81867800	22792	79.11	3610	3640	3565	4730	2550	3640	3591.95	52.18	1544	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.11	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
88	20240614	100256	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-50	5	-1.37	70609235	19657	68.23	3610	3640	3565	4730	2550	3640	3592.07	52.18	1368	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	718	12.05	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
89	20240614	090258	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-20	5	-0.55	16205510	4482	15.56	3610	3640	3610	4730	2550	3640	3615.69	52.18	-860	3770	3705	3665	3600	3560	3685	3580	100	1090	500	2470	5	1	20000000	724	12.15	0.44	12	0.02	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.12	N	014440	500	100 억	10436846	N	N	16	N	N
90	20240613	160254	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-25	5	-0.68	105365800	28808	133.56	3670	3730	3625	4760	2570	3665	3657.54	52.20	-2558	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	728	12.21	0.44	12	0.14	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.11	N	014440	500	100 억	10440631	N	N	16	N	N
91	20240613	150259	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	76434950	20857	96.70	3670	3730	3645	4760	2570	3665	3664.71	52.20	-3410	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	732	12.28	0.44	12	0.10	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
92	20240613	140255	57	100.00	KOSPI	화학	N	N	N	N	N	3670	5	2	0.14	49885125	13585	62.98	3670	3730	3650	4760	2570	3665	3672.12	52.20	-1883	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	734	12.32	0.45	12	0.07	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
93	20240613	130256	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	48385825	13176	61.09	3670	3730	3650	4760	2570	3665	3672.32	52.20	-1883	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	732	12.28	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
94	20240613	120256	57	100.00	KOSPI	화학	N	N	N	N	N	3670	5	2	0.14	43460710	11833	54.86	3670	3730	3650	4760	2570	3665	3672.90	52.20	-1863	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	734	12.32	0.45	12	0.06	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
95	20240613	110253	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-10	5	-0.27	36314085	9883	45.82	3670	3730	3650	4760	2570	3665	3674.49	52.20	-1283	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	731	12.27	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
96	20240613	100254	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-5	5	-0.14	26518140	7221	33.48	3670	3730	3650	4760	2570	3665	3672.46	52.20	-1229	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	732	12.28	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
97	20240613	090257	57	100.00	KOSPI	화학	N	N	N	N	N	3670	5	2	0.14	946405	258	1.20	3670	3670	3670	4760	2570	3665	3670.00	52.20	-16	3728	3696	3653	3621	3578	3712	3637	100	1095	500	2490	5	1	20000000	734	12.32	0.45	12	0.00	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.11	N	014440	500	100 억	10440631	N	N	4	N	N
98	20240612	160251	57	100.00	KOSPI	화학	N	N	N	N	N	3665	20	2	0.55	78540345	21569	72.17	3610	3685	3610	4735	2555	3645	3641.35	52.21	-1594	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	733	12.30	0.44	12	0.11	298.00	8240.00	4415	20231127	-16.99	3140	20231024	16.72	4175	-12.22	20240328	3340	9.73	20240419	4415	-16.99	20231127	3140	16.72	20231024	2.11	N	014440	500	100 억	10442211	N	N	4	N	N
99	20240612	150258	57	100.00	KOSPI	화학	N	N	N	N	N	3660	15	2	0.41	71504930	19649	65.75	3610	3685	3610	4735	2555	3645	3639.11	52.21	-1090	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	732	12.28	0.44	12	0.10	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
100	20240612	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3645	0	3	0.00	58105630	15975	53.45	3610	3685	3610	4735	2555	3645	3637.29	52.21	-992	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	729	12.23	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
101	20240612	130254	57	100.00	KOSPI	화학	N	N	N	N	N	3645	0	3	0.00	56625760	15569	52.10	3610	3685	3610	4735	2555	3645	3637.08	52.21	-903	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	729	12.23	0.44	12	0.08	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
102	20240612	120253	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-5	5	-0.14	53181220	14624	48.93	3610	3685	3610	4735	2555	3645	3636.57	52.21	-103	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
103	20240612	110252	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-5	5	-0.14	28184910	7756	25.95	3610	3665	3610	4735	2555	3645	3633.95	52.21	-442	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
104	20240612	100253	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-5	5	-0.14	20673005	5694	19.05	3610	3660	3610	4735	2555	3645	3630.66	52.21	-603	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
105	20240612	090254	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-20	5	-0.55	7516080	2082	6.97	3610	3625	3610	4735	2555	3645	3610.03	52.21	0	3731	3687	3646	3602	3561	3667	3582	100	1090	500	2470	5	1	20000000	725	12.16	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.11	N	014440	500	100 억	10442211	N	N	12	N	N
106	20240610	160251	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-30	5	-0.82	100791030	27761	52.95	3660	3665	3600	4755	2565	3660	3630.63	52.22	-4268	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	726	12.18	0.44	12	0.14	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.10	N	014440	500	100 억	10443601	N	N	18	N	N
107	20240610	150252	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-35	5	-0.96	84404720	23254	44.36	3660	3665	3600	4755	2565	3660	3629.64	52.22	-3327	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.12	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
108	20240610	140252	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-40	5	-1.09	66640100	18334	34.97	3660	3665	3600	4755	2565	3660	3634.73	52.22	-2151	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	724	12.15	0.44	12	0.09	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
109	20240610	130252	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-40	5	-1.09	64427395	17721	33.80	3660	3665	3600	4755	2565	3660	3635.60	52.22	-2151	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	724	12.15	0.44	12	0.09	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
110	20240610	120251	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-35	5	-0.96	44978300	12349	23.56	3660	3665	3600	4755	2565	3660	3642.21	52.22	-2466	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
111	20240610	110253	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-30	5	-0.82	34038775	9323	17.78	3660	3665	3620	4755	2565	3660	3651.02	52.22	-2655	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	726	12.18	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
112	20240610	100252	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-20	5	-0.55	27376595	7488	14.28	3660	3665	3640	4755	2565	3660	3656.04	52.22	-2387	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	728	12.21	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
113	20240610	090256	57	100.00	KOSPI	화학	N	N	N	N	N	3665	5	2	0.14	9326380	2548	4.86	3660	3665	3650	4755	2565	3660	3660.28	52.22	-1583	3733	3696	3648	3611	3563	3715	3630	100	1095	500	2480	5	1	20000000	733	12.30	0.44	12	0.01	298.00	8240.00	4415	20231127	-16.99	3140	20231024	16.72	4175	-12.22	20240328	3340	9.73	20240419	4415	-16.99	20231127	3140	16.72	20231024	2.10	N	014440	500	100 억	10443601	N	N	9	N	N
114	20240607	160259	57	100.00	KOSPI	화학	N	N	N	N	N	3660	60	2	1.67	191163070	52423	169.14	3620	3685	3600	4680	2520	3600	3646.55	52.20	2282	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	732	12.28	0.44	12	0.26	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.10	N	014440	500	100 억	10440259	N	N	9	N	N
115	20240607	150301	57	100.00	KOSPI	화학	N	N	N	N	N	3660	60	2	1.67	165541875	45421	146.55	3620	3685	3600	4680	2520	3600	3644.61	52.20	1735	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	732	12.28	0.44	12	0.23	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
116	20240607	140259	57	100.00	KOSPI	화학	N	N	N	N	N	3665	65	2	1.81	118985760	32676	105.43	3620	3685	3600	4680	2520	3600	3641.38	52.20	669	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	733	12.30	0.44	12	0.16	298.00	8240.00	4415	20231127	-16.99	3140	20231024	16.72	4175	-12.22	20240328	3340	9.73	20240419	4415	-16.99	20231127	3140	16.72	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
117	20240607	130300	57	100.00	KOSPI	화학	N	N	N	N	N	3670	70	2	1.94	109457340	30079	97.05	3620	3685	3600	4680	2520	3600	3639.00	52.20	-146	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	734	12.32	0.45	12	0.15	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
118	20240607	120259	57	100.00	KOSPI	화학	N	N	N	N	N	3640	40	2	1.11	92071385	25342	81.77	3620	3670	3600	4680	2520	3600	3633.15	52.20	-1236	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	728	12.21	0.44	12	0.13	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
119	20240607	110259	57	100.00	KOSPI	화학	N	N	N	N	N	3660	60	2	1.67	87966600	24216	78.13	3620	3670	3600	4680	2520	3600	3632.58	52.20	-1248	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	732	12.28	0.44	12	0.12	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
120	20240607	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3620	20	2	0.56	53129040	14683	47.38	3620	3625	3600	4680	2520	3600	3618.40	52.20	981	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	724	12.15	0.44	12	0.07	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
121	20240607	090256	57	100.00	KOSPI	화학	N	N	N	N	N	3625	25	2	0.69	2397095	662	2.14	3620	3625	3620	4680	2520	3600	3620.99	52.20	-77	3656	3627	3591	3562	3526	3610	3545	100	1080	500	2440	5	1	20000000	725	12.16	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.10	N	014440	500	100 억	10440259	N	N	3	N	N
122	20240605	160256	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	111041350	30992	30.92	3610	3620	3555	4690	2530	3610	3582.87	52.22	-2467	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	720	12.08	0.44	12	0.15	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
123	20240605	150257	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-30	5	-0.83	92883990	25934	25.87	3610	3620	3555	4690	2530	3610	3581.51	52.22	-1778	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	716	12.01	0.43	12	0.13	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
124	20240605	140256	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	71348280	19917	19.87	3610	3620	3555	4690	2530	3610	3582.23	52.22	-1506	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	720	12.08	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
125	20240605	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-5	5	-0.14	64516270	18014	17.97	3610	3620	3555	4690	2530	3610	3581.39	52.22	-1183	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	721	12.10	0.44	12	0.09	298.00	8240.00	4415	20231127	-18.35	3140	20231024	14.81	4175	-13.65	20240328	3340	7.93	20240419	4415	-18.35	20231127	3140	14.81	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
126	20240605	120256	57	100.00	KOSPI	화학	N	N	N	N	N	3600	-10	5	-0.28	62459650	17443	17.40	3610	3620	3555	4690	2530	3610	3580.72	52.22	-1183	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	720	12.08	0.44	12	0.09	298.00	8240.00	4415	20231127	-18.46	3140	20231024	14.65	4175	-13.77	20240328	3340	7.78	20240419	4415	-18.46	20231127	3140	14.65	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
127	20240605	110257	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-30	5	-0.83	51798135	14471	14.44	3610	3620	3555	4690	2530	3610	3579.36	52.22	-1475	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	716	12.01	0.43	12	0.07	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
128	20240605	100257	57	100.00	KOSPI	화학	N	N	N	N	N	3575	-35	5	-0.97	45720775	12769	12.74	3610	3620	3555	4690	2530	3610	3580.52	52.22	-1475	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	715	12.00	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
129	20240605	090256	57	100.00	KOSPI	화학	N	N	N	N	N	3610	0	3	0.00	946400	262	0.26	3610	3620	3610	4690	2530	3610	3612.59	52.22	-38	3696	3652	3606	3562	3516	3630	3540	100	1080	500	2450	5	1	20000000	722	12.11	0.44	12	0.00	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.13	N	014440	500	100 억	10443685	N	N	3	N	N
130	20240604	160254	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	360766700	100214	220.71	3650	3650	3560	4745	2555	3650	3599.96	52.16	11114	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	722	12.11	0.44	12	0.50	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.13	N	014440	500	100 억	10432755	N	N	3	N	N
131	20240604	150255	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	351354625	97603	214.96	3650	3650	3560	4745	2555	3650	3599.83	52.16	11377	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	722	12.11	0.44	12	0.49	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
132	20240604	140256	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	325982115	90578	199.48	3650	3650	3560	4745	2555	3650	3598.91	52.16	15434	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	722	12.11	0.44	12	0.45	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
133	20240604	130254	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	312764945	86922	191.43	3650	3650	3560	4745	2555	3650	3598.23	52.16	16193	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.43	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
134	20240604	120253	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	301779035	83886	184.75	3650	3650	3560	4745	2555	3650	3597.49	52.16	15587	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.42	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
135	20240604	110254	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-35	5	-0.96	112245820	31079	68.45	3650	3650	3600	4745	2555	3650	3611.63	52.16	1566	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	723	12.13	0.44	12	0.16	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
136	20240604	100254	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-20	5	-0.55	53236405	14733	32.45	3650	3650	3600	4745	2555	3650	3613.41	52.16	1394	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	726	12.18	0.44	12	0.07	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
137	20240604	090256	57	100.00	KOSPI	화학	N	N	N	N	N	3650	0	3	0.00	2017950	553	1.22	3650	3650	3645	4745	2555	3650	3649.10	52.16	-66	3716	3682	3616	3582	3516	3700	3600	100	1095	500	2480	5	1	20000000	730	12.25	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.13	N	014440	500	100 억	10432755	N	N	1	N	N
138	20240603	160253	57	100.00	KOSPI	화학	N	N	N	N	N	3650	110	2	3.11	163871120	45375	41.99	3550	3650	3550	4600	2480	3540	3611.53	52.16	580	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	730	12.25	0.44	12	0.23	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.14	N	014440	500	100 억	10431317	N	N	1	N	N
139	20240603	150252	57	100.00	KOSPI	화학	N	N	N	N	N	3635	95	2	2.68	144268680	40003	37.02	3550	3645	3550	4600	2480	3540	3606.99	52.16	537	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	727	12.20	0.44	12	0.20	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
140	20240603	140252	57	100.00	KOSPI	화학	N	N	N	N	N	3620	80	2	2.26	116776345	32438	30.02	3550	3640	3550	4600	2480	3540	3600.59	52.16	-681	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	724	12.15	0.44	12	0.16	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
141	20240603	130253	57	100.00	KOSPI	화학	N	N	N	N	N	3625	85	2	2.40	98923900	27522	25.47	3550	3630	3550	4600	2480	3540	3595.00	52.16	558	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	725	12.16	0.44	12	0.14	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
142	20240603	120252	57	100.00	KOSPI	화학	N	N	N	N	N	3620	80	2	2.26	73457135	20485	18.96	3550	3620	3550	4600	2480	3540	3586.64	52.16	805	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	724	12.15	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
143	20240603	110251	57	100.00	KOSPI	화학	N	N	N	N	N	3585	45	2	1.27	58614845	16372	15.15	3550	3590	3550	4600	2480	3540	3581.00	52.16	332	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	717	12.03	0.44	12	0.08	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
144	20240603	100250	57	100.00	KOSPI	화학	N	N	N	N	N	3585	45	2	1.27	49884630	13937	12.90	3550	3590	3550	4600	2480	3540	3580.23	52.16	-647	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	717	12.03	0.44	12	0.07	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N
145	20240603	090250	57	100.00	KOSPI	화학	N	N	N	N	N	3570	30	2	0.85	5340760	1505	1.39	3550	3575	3550	4600	2480	3540	3551.06	52.16	-167	3666	3602	3536	3472	3406	3635	3505	100	1060	500	2400	5	1	20000000	714	11.98	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.14	N	014440	500	100 억	10431317	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History