KissMeData/001550/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160125	57	100.00	KOSPI	화학	N	N	N	N	N	13150	110	2	0.84	318338330	24356	39.79	13080	13170	12990	16950	9130	13040	13070.37	0.81	-3005	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	683	-7.56	1.31	12	0.47	-1740.00	10070.00	18260	20230717	-27.98	11810	20231024	11.35	15000	-12.33	20240125	12330	6.65	20240530	18260	-27.98	20230717	11810	11.35	20231024	1.68	N	001550	5000	259 억	41992	N	N	5	N	N
3	20240628	150124	57	100.00	KOSPI	화학	N	N	N	N	N	13040	0	3	0.00	262922380	20132	32.89	13080	13170	12990	16950	9130	13040	13060.04	0.81	-3163	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	677	-7.49	1.29	12	0.39	-1740.00	10070.00	18260	20230717	-28.59	11810	20231024	10.41	15000	-13.07	20240125	12330	5.76	20240530	18260	-28.59	20230717	11810	10.41	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
4	20240628	140123	57	100.00	KOSPI	화학	N	N	N	N	N	13000	-40	5	-0.31	237414400	18172	29.69	13080	13170	12990	16950	9130	13040	13065.01	0.81	-3525	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	675	-7.47	1.29	12	0.35	-1740.00	10070.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12330	5.43	20240530	18260	-28.81	20230717	11810	10.08	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
5	20240628	130124	57	100.00	KOSPI	화학	N	N	N	N	N	13050	10	2	0.08	202197820	15472	25.28	13080	13170	12990	16950	9130	13040	13068.85	0.81	-3045	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	678	-7.50	1.30	12	0.30	-1740.00	10070.00	18260	20230717	-28.53	11810	20231024	10.50	15000	-13.00	20240125	12330	5.84	20240530	18260	-28.53	20230717	11810	10.50	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
6	20240628	120124	57	100.00	KOSPI	화학	N	N	N	N	N	13010	-30	5	-0.23	190602940	14584	23.83	13080	13170	12990	16950	9130	13040	13069.56	0.81	-2601	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	676	-7.48	1.29	12	0.28	-1740.00	10070.00	18260	20230717	-28.75	11810	20231024	10.16	15000	-13.27	20240125	12330	5.52	20240530	18260	-28.75	20230717	11810	10.16	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
7	20240628	110123	57	100.00	KOSPI	화학	N	N	N	N	N	13030	-10	5	-0.08	167555600	12814	20.93	13080	13170	12990	16950	9130	13040	13076.32	0.81	-2930	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	677	-7.49	1.29	12	0.25	-1740.00	10070.00	18260	20230717	-28.64	11810	20231024	10.33	15000	-13.13	20240125	12330	5.68	20240530	18260	-28.64	20230717	11810	10.33	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
8	20240628	100123	57	100.00	KOSPI	화학	N	N	N	N	N	13150	110	2	0.84	107625430	8228	13.44	13080	13170	13000	16950	9130	13040	13080.99	0.81	-2139	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	683	-7.56	1.31	12	0.16	-1740.00	10070.00	18260	20230717	-27.98	11810	20231024	11.35	15000	-12.33	20240125	12330	6.65	20240530	18260	-27.98	20230717	11810	11.35	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
9	20240628	090122	57	100.00	KOSPI	화학	N	N	N	N	N	13060	20	2	0.15	23835380	1823	2.98	13080	13090	13060	16950	9130	13040	13077.29	0.81	-37	13293	13166	12933	12806	12573	13230	12870	260	3910	5000	9640	10	1	5192239	678	-7.51	1.30	12	0.04	-1740.00	10070.00	18260	20230717	-28.48	11810	20231024	10.58	15000	-12.93	20240125	12330	5.92	20240530	18260	-28.48	20230717	11810	10.58	20231024	1.68	N	001550	5000	259 억	41992	N	N	7	N	N
10	20240627	160122	57	100.00	KOSPI	화학	N	N	N	N	N	13040	300	2	2.35	781674460	60464	571.98	12790	13060	12700	16560	8920	12740	12927.40	0.50	10569	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	677	-7.49	1.29	12	1.16	-1740.00	10070.00	18260	20230717	-28.59	11810	20231024	10.41	15000	-13.07	20240125	12330	5.76	20240530	18260	-28.59	20230717	11810	10.41	20231024	1.69	N	001550	5000	259 억	26196	N	N	7	N	N
11	20240627	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12980	240	2	1.88	740993700	57337	542.40	12790	13060	12700	16560	8920	12740	12923.48	0.50	10960	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	674	-7.46	1.29	12	1.10	-1740.00	10070.00	18260	20230717	-28.92	11810	20231024	9.91	15000	-13.47	20240125	12330	5.27	20240530	18260	-28.92	20230717	11810	9.91	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
12	20240627	140122	57	100.00	KOSPI	화학	N	N	N	N	N	13000	260	2	2.04	705279530	54585	516.37	12790	13060	12700	16560	8920	12740	12920.76	0.50	10948	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	675	-7.47	1.29	12	1.05	-1740.00	10070.00	18260	20230717	-28.81	11810	20231024	10.08	15000	-13.33	20240125	12330	5.43	20240530	18260	-28.81	20230717	11810	10.08	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
13	20240627	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12950	210	2	1.65	379559220	29493	279.00	12790	13000	12700	16560	8920	12740	12869.47	0.50	5411	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	672	-7.44	1.29	12	0.57	-1740.00	10070.00	18260	20230717	-29.08	11810	20231024	9.65	15000	-13.67	20240125	12330	5.03	20240530	18260	-29.08	20230717	11810	9.65	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
14	20240627	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12930	190	2	1.49	352511010	27402	259.22	12790	13000	12700	16560	8920	12740	12864.43	0.50	4904	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	671	-7.43	1.28	12	0.53	-1740.00	10070.00	18260	20230717	-29.19	11810	20231024	9.48	15000	-13.80	20240125	12330	4.87	20240530	18260	-29.19	20230717	11810	9.48	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
15	20240627	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12800	60	2	0.47	200573780	15658	148.12	12790	12940	12700	16560	8920	12740	12809.67	0.50	2824	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	665	-7.36	1.27	12	0.30	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12330	3.81	20240530	18260	-29.90	20230717	11810	8.38	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
16	20240627	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12760	20	2	0.16	79058030	6208	58.73	12790	12800	12700	16560	8920	12740	12734.86	0.50	1669	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	663	-7.33	1.27	12	0.12	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12330	3.49	20240530	18260	-30.12	20230717	11810	8.04	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
17	20240627	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12790	50	2	0.39	2762640	216	2.04	12790	12790	12790	16560	8920	12740	12790.00	0.50	0	12993	12866	12763	12636	12533	12815	12585	260	3820	5000	9420	10	1	5192239	664	-7.35	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.69	N	001550	5000	259 억	26196	N	N	8	N	N
18	20240626	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-30	5	-0.23	134689500	10569	88.28	12810	12890	12660	16600	8940	12770	12743.83	0.50	-260	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	661	-7.32	1.27	12	0.20	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.67	N	001550	5000	259 억	26218	N	N	8	N	N
19	20240626	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-50	5	-0.39	131211680	10296	86.00	12810	12890	12660	16600	8940	12770	12743.95	0.50	-315	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	660	-7.31	1.26	12	0.20	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	18260	-30.34	20230717	11810	7.71	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
20	20240626	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-60	5	-0.47	98878650	7748	64.72	12810	12890	12700	16600	8940	12770	12761.83	0.50	-565	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	660	-7.30	1.26	12	0.15	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12330	3.08	20240530	18260	-30.39	20230717	11810	7.62	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
21	20240626	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-20	5	-0.16	81635560	6398	53.44	12810	12890	12700	16600	8940	12770	12759.54	0.50	-215	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	662	-7.33	1.27	12	0.12	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
22	20240626	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12770	0	3	0.00	72741070	5700	47.61	12810	12890	12700	16600	8940	12770	12761.59	0.50	-257	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	663	-7.34	1.27	12	0.11	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
23	20240626	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-30	5	-0.23	40438940	3162	26.41	12810	12890	12700	16600	8940	12770	12789.04	0.50	-390	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	661	-7.32	1.27	12	0.06	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
24	20240626	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-30	5	-0.23	25585220	2001	16.71	12810	12890	12700	16600	8940	12770	12786.22	0.50	-220	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	661	-7.32	1.27	12	0.04	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
25	20240626	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12890	120	2	0.94	12681830	987	8.24	12810	12890	12810	16600	8940	12770	12848.87	0.50	0	12950	12860	12760	12670	12570	12810	12620	260	3830	5000	9440	10	1	5192239	669	-7.41	1.28	12	0.02	-1740.00	10070.00	18260	20230717	-29.41	11810	20231024	9.14	15000	-14.07	20240125	12330	4.54	20240530	18260	-29.41	20230717	11810	9.14	20231024	1.67	N	001550	5000	259 억	26218	N	N	10	N	N
26	20240625	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-10	5	-0.08	152667400	11972	112.11	12780	12850	12660	16610	8950	12780	12752.04	0.50	-379	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	663	-7.34	1.27	12	0.23	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.66	N	001550	5000	259 억	26181	N	N	10	N	N
27	20240625	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-70	5	-0.55	147134180	11538	108.04	12780	12850	12660	16610	8950	12780	12752.14	0.50	-386	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	660	-7.30	1.26	12	0.22	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12330	3.08	20240530	18260	-30.39	20230717	11810	7.62	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
28	20240625	140123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-90	5	-0.70	140716560	11033	103.31	12780	12850	12660	16610	8950	12780	12754.15	0.50	-300	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	659	-7.29	1.26	12	0.21	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	18260	-30.50	20230717	11810	7.45	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
29	20240625	130123	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-70	5	-0.55	120557590	9446	88.45	12780	12850	12660	16610	8950	12780	12762.82	0.50	-303	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	660	-7.30	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12330	3.08	20240530	18260	-30.39	20230717	11810	7.62	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
30	20240625	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-30	5	-0.23	115572490	9054	84.78	12780	12850	12660	16610	8950	12780	12764.80	0.50	-422	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	662	-7.33	1.27	12	0.17	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
31	20240625	110126	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-60	5	-0.47	98158200	7683	71.94	12780	12850	12660	16610	8950	12780	12776.02	0.50	-148	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	660	-7.31	1.26	12	0.15	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	18260	-30.34	20230717	11810	7.71	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
32	20240625	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12790	10	2	0.08	68266070	5337	49.98	12780	12850	12660	16610	8950	12780	12791.09	0.50	-340	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	664	-7.35	1.27	12	0.10	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
33	20240625	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12780	0	3	0.00	383400	30	0.28	12780	12780	12780	16610	8950	12780	12780.00	0.50	0	12966	12872	12746	12652	12526	12920	12700	260	3830	5000	9450	10	1	5192239	664	-7.34	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12330	3.65	20240530	18260	-30.01	20230717	11810	8.21	20231024	1.66	N	001550	5000	259 억	26181	N	N	1	N	N
34	20240624	160123	57	100.00	KOSPI	화학	N	N	N	N	N	12780	30	2	0.24	136023220	10678	146.27	12690	12840	12620	16570	8930	12750	12738.11	0.49	798	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	664	-7.34	1.27	12	0.21	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12330	3.65	20240530	18260	-30.01	20230717	11810	8.21	20231024	1.66	N	001550	5000	259 억	25284	N	N	1	N	N
35	20240624	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12710	-40	5	-0.31	126642990	9942	136.19	12690	12840	12620	16570	8930	12750	12738.18	0.49	421	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	660	-7.30	1.26	12	0.19	-1740.00	10070.00	18260	20230717	-30.39	11810	20231024	7.62	15000	-15.27	20240125	12330	3.08	20240530	18260	-30.39	20230717	11810	7.62	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
36	20240624	140122	57	100.00	KOSPI	화학	N	N	N	N	N	12770	20	2	0.16	107140300	8410	115.21	12690	12840	12620	16570	8930	12750	12739.63	0.49	158	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	663	-7.34	1.27	12	0.16	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
37	20240624	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	50	2	0.39	57482720	4521	61.93	12690	12840	12620	16570	8930	12750	12714.60	0.49	284	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	665	-7.36	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12330	3.81	20240530	18260	-29.90	20230717	11810	8.38	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
38	20240624	120123	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-10	5	-0.08	40925880	3225	44.18	12690	12840	12620	16570	8930	12750	12690.20	0.49	321	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	661	-7.32	1.27	12	0.06	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
39	20240624	110123	57	100.00	KOSPI	화학	N	N	N	N	N	12730	-20	5	-0.16	31704750	2501	34.26	12690	12840	12620	16570	8930	12750	12676.83	0.49	328	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	661	-7.32	1.26	12	0.05	-1740.00	10070.00	18260	20230717	-30.28	11810	20231024	7.79	15000	-15.13	20240125	12330	3.24	20240530	18260	-30.28	20230717	11810	7.79	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
40	20240624	100123	57	100.00	KOSPI	화학	N	N	N	N	N	12690	-60	5	-0.47	15931220	1258	17.23	12690	12840	12620	16570	8930	12750	12663.93	0.49	407	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	659	-7.29	1.26	12	0.02	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	18260	-30.50	20230717	11810	7.45	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
41	20240624	090123	57	100.00	KOSPI	화학	N	N	N	N	N	12640	-110	5	-0.86	2616830	207	2.84	12690	12690	12640	16570	8930	12750	12641.69	0.49	150	12936	12842	12686	12592	12436	12765	12515	260	3820	5000	9430	10	1	5192239	656	-7.26	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.78	11810	20231024	7.03	15000	-15.73	20240125	12330	2.51	20240530	18260	-30.78	20230717	11810	7.03	20231024	1.66	N	001550	5000	259 억	25284	N	N	9	N	N
42	20240621	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	-30	5	-0.23	89029730	7013	82.54	12780	12780	12530	16610	8950	12780	12694.96	0.49	-245	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	662	-7.33	1.27	12	0.14	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.67	N	001550	5000	259 억	25532	N	N	9	N	N
43	20240621	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-60	5	-0.47	78680190	6201	72.98	12780	12780	12530	16610	8950	12780	12688.31	0.49	-160	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	660	-7.31	1.26	12	0.12	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	18260	-30.34	20230717	11810	7.71	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
44	20240621	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-40	5	-0.31	68015510	5363	63.12	12780	12780	12530	16610	8950	12780	12682.36	0.49	-152	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	661	-7.32	1.27	12	0.10	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
45	20240621	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-80	5	-0.63	49236230	3886	45.73	12780	12780	12530	16610	8950	12780	12670.16	0.49	-2	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	659	-7.30	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
46	20240621	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12700	-80	5	-0.63	44652270	3525	41.49	12780	12780	12530	16610	8950	12780	12667.31	0.49	13	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	659	-7.30	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.45	11810	20231024	7.54	15000	-15.33	20240125	12330	3.00	20240530	18260	-30.45	20230717	11810	7.54	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
47	20240621	110122	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-110	5	-0.86	43558830	3439	40.47	12780	12780	12530	16610	8950	12780	12666.13	0.49	13	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	658	-7.28	1.26	12	0.07	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
48	20240621	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12740	-40	5	-0.31	34330780	2711	31.91	12780	12780	12530	16610	8950	12780	12663.51	0.49	-122	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	661	-7.32	1.27	12	0.05	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
49	20240621	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12780	0	3	0.00	1124640	88	1.04	12780	12780	12780	16610	8950	12780	12780.00	0.49	-13	13160	12970	12810	12620	12460	12890	12540	260	3830	5000	9450	10	1	5192239	664	-7.34	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12330	3.65	20240530	18260	-30.01	20230717	11810	8.21	20231024	1.67	N	001550	5000	259 억	25532	N	N	5	N	N
50	20240620	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12780	20	2	0.16	108853780	8497	68.04	12800	13000	12650	16580	8940	12760	12810.85	0.50	-330	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	664	-7.34	1.27	12	0.16	-1740.00	10070.00	18260	20230717	-30.01	11810	20231024	8.21	15000	-14.80	20240125	12330	3.65	20240530	18260	-30.01	20230717	11810	8.21	20231024	1.68	N	001550	5000	259 억	25776	N	N	5	N	N
51	20240620	150122	57	100.00	KOSPI	화학	N	N	N	N	N	12760	0	3	0.00	98891220	7717	61.79	12800	13000	12650	16580	8940	12760	12814.72	0.50	-279	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	663	-7.33	1.27	12	0.15	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12330	3.49	20240530	18260	-30.12	20230717	11810	8.04	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
52	20240620	140121	57	100.00	KOSPI	화학	N	N	N	N	N	12720	-40	5	-0.31	95869120	7480	59.89	12800	13000	12650	16580	8940	12760	12816.73	0.50	-394	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	660	-7.31	1.26	12	0.14	-1740.00	10070.00	18260	20230717	-30.34	11810	20231024	7.71	15000	-15.20	20240125	12330	3.16	20240530	18260	-30.34	20230717	11810	7.71	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
53	20240620	130122	57	100.00	KOSPI	화학	N	N	N	N	N	12870	110	2	0.86	71825960	5598	44.82	12800	13000	12650	16580	8940	12760	12830.65	0.50	-464	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	668	-7.40	1.28	12	0.11	-1740.00	10070.00	18260	20230717	-29.52	11810	20231024	8.98	15000	-14.20	20240125	12330	4.38	20240530	18260	-29.52	20230717	11810	8.98	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
54	20240620	120122	57	100.00	KOSPI	화학	N	N	N	N	N	12810	50	2	0.39	62310650	4857	38.89	12800	13000	12650	16580	8940	12760	12829.04	0.50	-417	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	665	-7.36	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12330	3.89	20240530	18260	-29.85	20230717	11810	8.47	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
55	20240620	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12820	60	2	0.47	52570460	4097	32.80	12800	13000	12650	16580	8940	12760	12831.45	0.50	-401	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	666	-7.37	1.27	12	0.08	-1740.00	10070.00	18260	20230717	-29.79	11810	20231024	8.55	15000	-14.53	20240125	12330	3.97	20240530	18260	-29.79	20230717	11810	8.55	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
56	20240620	100122	57	100.00	KOSPI	화학	N	N	N	N	N	12790	30	2	0.24	10338450	811	6.49	12800	12800	12650	16580	8940	12760	12747.78	0.50	-191	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	664	-7.35	1.27	12	0.02	-1740.00	10070.00	18260	20230717	-29.96	11810	20231024	8.30	15000	-14.73	20240125	12330	3.73	20240530	18260	-29.96	20230717	11810	8.30	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
57	20240620	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12770	10	2	0.08	166100	13	0.10	12800	12800	12770	16580	8940	12760	12776.92	0.50	-10	12940	12850	12740	12650	12540	12795	12595	260	3820	5000	9440	10	1	5192239	663	-7.34	1.27	12	0.00	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.68	N	001550	5000	259 억	25776	N	N	7	N	N
58	20240619	160122	57	100.00	KOSPI	화학	N	N	N	N	N	12760	-10	5	-0.08	158432260	12464	45.15	12830	12830	12630	16600	8940	12770	12711.19	0.51	-158	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	663	-7.33	1.27	12	0.24	-1740.00	10070.00	18260	20230717	-30.12	11810	20231024	8.04	15000	-14.93	20240125	12330	3.49	20240530	18260	-30.12	20230717	11810	8.04	20231024	1.70	N	001550	5000	259 억	26227	N	N	7	N	N
59	20240619	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-100	5	-0.78	140271410	11032	39.96	12830	12830	12630	16600	8940	12770	12714.96	0.51	-150	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	658	-7.28	1.26	12	0.21	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
60	20240619	140124	57	100.00	KOSPI	화학	N	N	N	N	N	12670	-100	5	-0.78	134307710	10561	38.25	12830	12830	12630	16600	8940	12770	12717.33	0.51	-150	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	658	-7.28	1.26	12	0.20	-1740.00	10070.00	18260	20230717	-30.61	11810	20231024	7.28	15000	-15.53	20240125	12330	2.76	20240530	18260	-30.61	20230717	11810	7.28	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
61	20240619	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12660	-110	5	-0.86	124682380	9801	35.50	12830	12830	12630	16600	8940	12770	12721.39	0.51	-181	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	657	-7.28	1.26	12	0.19	-1740.00	10070.00	18260	20230717	-30.67	11810	20231024	7.20	15000	-15.60	20240125	12330	2.68	20240530	18260	-30.67	20230717	11810	7.20	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
62	20240619	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12650	-120	5	-0.94	116390080	9146	33.13	12830	12830	12630	16600	8940	12770	12725.79	0.51	-279	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	657	-7.27	1.26	12	0.18	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	18260	-30.72	20230717	11810	7.11	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
63	20240619	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12630	-140	5	-1.10	99237740	7789	28.21	12830	12830	12630	16600	8940	12770	12740.75	0.51	-234	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	656	-7.26	1.25	12	0.15	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
64	20240619	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12770	0	3	0.00	59595810	4665	16.90	12830	12830	12720	16600	8940	12770	12775.09	0.51	-170	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	663	-7.34	1.27	12	0.09	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
65	20240619	090122	57	100.00	KOSPI	화학	N	N	N	N	N	12800	30	2	0.23	8980930	701	2.54	12830	12830	12800	16600	8940	12770	12811.60	0.51	-110	13376	13072	12796	12492	12216	13225	12645	260	3830	5000	9440	10	1	5192239	665	-7.36	1.27	12	0.01	-1740.00	10070.00	18260	20230717	-29.90	11810	20231024	8.38	15000	-14.67	20240125	12330	3.81	20240530	18260	-29.90	20230717	11810	8.38	20231024	1.70	N	001550	5000	259 억	26227	N	N	3	N	N
66	20240618	160121	57	100.00	KOSPI	화학	N	N	N	N	N	12770	120	2	0.95	345103070	27063	260.65	12650	13100	12520	16440	8860	12650	12751.82	0.53	-1254	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	663	-7.34	1.27	12	0.52	-1740.00	10070.00	18260	20230717	-30.07	11810	20231024	8.13	15000	-14.87	20240125	12330	3.57	20240530	18260	-30.07	20230717	11810	8.13	20231024	1.71	N	001550	5000	259 억	27701	N	N	3	N	N
67	20240618	150121	57	100.00	KOSPI	화학	N	N	N	N	N	12750	100	2	0.79	334022500	26195	252.29	12650	13100	12520	16440	8860	12650	12751.38	0.53	-1273	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	662	-7.33	1.27	12	0.50	-1740.00	10070.00	18260	20230717	-30.18	11810	20231024	7.96	15000	-15.00	20240125	12330	3.41	20240530	18260	-30.18	20230717	11810	7.96	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
68	20240618	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12740	90	2	0.71	313680250	24600	236.93	12650	13100	12520	16440	8860	12650	12751.23	0.53	-1264	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	661	-7.32	1.27	12	0.47	-1740.00	10070.00	18260	20230717	-30.23	11810	20231024	7.87	15000	-15.07	20240125	12330	3.33	20240530	18260	-30.23	20230717	11810	7.87	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
69	20240618	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12730	80	2	0.63	263913580	20684	199.21	12650	13100	12520	16440	8860	12650	12759.31	0.53	-1743	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	661	-7.32	1.26	12	0.40	-1740.00	10070.00	18260	20230717	-30.28	11810	20231024	7.79	15000	-15.13	20240125	12330	3.24	20240530	18260	-30.28	20230717	11810	7.79	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
70	20240618	120121	57	100.00	KOSPI	화학	N	N	N	N	N	12810	160	2	1.26	203465930	15950	153.62	12650	13100	12520	16440	8860	12650	12756.48	0.53	-1613	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	665	-7.36	1.27	12	0.31	-1740.00	10070.00	18260	20230717	-29.85	11810	20231024	8.47	15000	-14.60	20240125	12330	3.89	20240530	18260	-29.85	20230717	11810	8.47	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
71	20240618	110121	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-100	5	-0.79	41897780	3334	32.11	12650	12650	12520	16440	8860	12650	12566.82	0.53	-163	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	652	-7.21	1.25	12	0.06	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
72	20240618	100121	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-60	5	-0.47	24579770	1953	18.81	12650	12650	12560	16440	8860	12650	12585.65	0.53	-44	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	654	-7.24	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
73	20240618	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12650	0	3	0.00	63250	5	0.05	12650	12650	12650	16440	8860	12650	12650.00	0.53	0	12736	12692	12646	12602	12556	12670	12580	260	3790	5000	9360	10	1	5192239	657	-7.27	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	18260	-30.72	20230717	11810	7.11	20231024	1.71	N	001550	5000	259 억	27701	N	N	4	N	N
74	20240617	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12650	60	2	0.48	131054630	10372	198.55	12690	12690	12600	16360	8820	12590	12635.43	0.56	-1118	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	657	-7.27	1.26	12	0.20	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	18260	-30.72	20230717	11810	7.11	20231024	1.72	N	001550	5000	259 억	28819	N	N	4	N	N
75	20240617	150123	57	100.00	KOSPI	화학	N	N	N	N	N	12630	40	2	0.32	111180550	8799	168.43	12690	12690	12600	16360	8820	12590	12635.59	0.56	-878	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	656	-7.26	1.25	12	0.17	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
76	20240617	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12630	40	2	0.32	102088950	8079	154.65	12690	12690	12610	16360	8820	12590	12636.33	0.56	-878	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	656	-7.26	1.25	12	0.16	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
77	20240617	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12630	40	2	0.32	95033470	7520	143.95	12690	12690	12610	16360	8820	12590	12637.43	0.56	-878	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	656	-7.26	1.25	12	0.14	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
78	20240617	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12630	40	2	0.32	78435050	6205	118.78	12690	12690	12610	16360	8820	12590	12640.62	0.56	-569	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	656	-7.26	1.25	12	0.12	-1740.00	10070.00	18260	20230717	-30.83	11810	20231024	6.94	15000	-15.80	20240125	12330	2.43	20240530	18260	-30.83	20230717	11810	6.94	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
79	20240617	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12650	60	2	0.48	57306550	4534	86.79	12690	12690	12610	16360	8820	12590	12639.29	0.56	-441	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	657	-7.27	1.26	12	0.09	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	18260	-30.72	20230717	11810	7.11	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
80	20240617	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12650	60	2	0.48	49557910	3921	75.06	12690	12690	12610	16360	8820	12590	12639.10	0.56	-439	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	657	-7.27	1.26	12	0.08	-1740.00	10070.00	18260	20230717	-30.72	11810	20231024	7.11	15000	-15.67	20240125	12330	2.60	20240530	18260	-30.72	20230717	11810	7.11	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
81	20240617	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12620	30	2	0.24	5465620	431	8.25	12690	12690	12620	16360	8820	12590	12681.25	0.56	-214	12763	12676	12603	12516	12443	12640	12480	260	3770	5000	9310	10	1	5192239	655	-7.25	1.25	12	0.01	-1740.00	10070.00	18260	20230717	-30.89	11810	20231024	6.86	15000	-15.87	20240125	12330	2.35	20240530	18260	-30.89	20230717	11810	6.86	20231024	1.72	N	001550	5000	259 억	28819	N	N	2	N	N
82	20240614	160117	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-20	5	-0.16	65679120	5224	74.51	12690	12690	12530	16390	8830	12610	12572.57	0.58	-562	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	654	-7.24	1.25	12	0.10	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.72	N	001550	5000	259 억	29868	N	N	2	N	N
83	20240614	150117	57	100.00	KOSPI	화학	N	N	N	N	N	12550	-60	5	-0.48	57313570	4559	65.03	12690	12690	12530	16390	8830	12610	12571.52	0.58	-551	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	652	-7.21	1.25	12	0.09	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
84	20240614	140117	57	100.00	KOSPI	화학	N	N	N	N	N	12570	-40	5	-0.32	40450400	3216	45.87	12690	12690	12530	16390	8830	12610	12577.86	0.58	-534	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	653	-7.22	1.25	12	0.06	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
85	20240614	130117	57	100.00	KOSPI	화학	N	N	N	N	N	12580	-30	5	-0.24	31529260	2506	35.74	12690	12690	12530	16390	8830	12610	12581.51	0.58	-502	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	653	-7.23	1.25	12	0.05	-1740.00	10070.00	18260	20230717	-31.11	11810	20231024	6.52	15000	-16.13	20240125	12330	2.03	20240530	18260	-31.11	20230717	11810	6.52	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
86	20240614	120117	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-20	5	-0.16	28712120	2282	32.55	12690	12690	12530	16390	8830	12610	12582.00	0.58	-372	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	654	-7.24	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
87	20240614	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12590	-20	5	-0.16	24997630	1987	28.34	12690	12690	12530	16390	8830	12610	12580.59	0.58	-359	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	654	-7.24	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-31.05	11810	20231024	6.60	15000	-16.07	20240125	12330	2.11	20240530	18260	-31.05	20230717	11810	6.60	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
88	20240614	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12610	0	3	0.00	10873690	862	12.29	12690	12690	12530	16390	8830	12610	12614.49	0.58	-140	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	655	-7.25	1.25	12	0.02	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
89	20240614	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12690	80	2	0.63	1294380	102	1.45	12690	12690	12690	16390	8830	12610	12690.00	0.58	-11	12716	12662	12556	12502	12396	12690	12530	260	3780	5000	9330	10	1	5192239	659	-7.29	1.26	12	0.00	-1740.00	10070.00	18260	20230717	-30.50	11810	20231024	7.45	15000	-15.40	20240125	12330	2.92	20240530	18260	-30.50	20230717	11810	7.45	20231024	1.72	N	001550	5000	259 억	29868	N	N	5	N	N
90	20240613	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12610	110	2	0.88	87745250	7000	67.95	12470	12610	12450	16250	8750	12500	12534.92	0.57	439	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	655	-7.25	1.25	12	0.13	-1740.00	10070.00	18260	20230717	-30.94	11810	20231024	6.77	15000	-15.93	20240125	12330	2.27	20240530	18260	-30.94	20230717	11810	6.77	20231024	1.70	N	001550	5000	259 억	29417	N	N	5	N	N
91	20240613	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12540	40	2	0.32	77974870	6225	60.43	12470	12600	12450	16250	8750	12500	12526.08	0.57	393	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	651	-7.21	1.25	12	0.12	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
92	20240613	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12550	50	2	0.40	45131450	3611	35.05	12470	12550	12450	16250	8750	12500	12498.32	0.57	195	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	652	-7.21	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
93	20240613	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12530	30	2	0.24	42571250	3407	33.07	12470	12550	12450	16250	8750	12500	12495.23	0.57	203	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	651	-7.20	1.24	12	0.07	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
94	20240613	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12520	20	2	0.16	36053240	2887	28.03	12470	12530	12450	16250	8750	12500	12488.13	0.57	21	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	650	-7.20	1.24	12	0.06	-1740.00	10070.00	18260	20230717	-31.43	11810	20231024	6.01	15000	-16.53	20240125	12330	1.54	20240530	18260	-31.43	20230717	11810	6.01	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
95	20240613	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-10	5	-0.08	27835110	2230	21.65	12470	12530	12450	16250	8750	12500	12482.11	0.57	-10	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	649	-7.18	1.24	12	0.04	-1740.00	10070.00	18260	20230717	-31.60	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	18260	-31.60	20230717	11810	5.76	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
96	20240613	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12520	20	2	0.16	18685100	1498	14.54	12470	12530	12450	16250	8750	12500	12473.36	0.57	-7	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	650	-7.20	1.24	12	0.03	-1740.00	10070.00	18260	20230717	-31.43	11810	20231024	6.01	15000	-16.53	20240125	12330	1.54	20240530	18260	-31.43	20230717	11810	6.01	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
97	20240613	090121	57	100.00	KOSPI	화학	N	N	N	N	N	12470	-30	5	-0.24	623500	50	0.49	12470	12470	12470	16250	8750	12500	12470.00	0.57	-7	12626	12562	12486	12422	12346	12595	12455	260	3750	5000	9250	10	1	5192239	647	-7.17	1.24	12	0.00	-1740.00	10070.00	18260	20230717	-31.71	11810	20231024	5.59	15000	-16.87	20240125	12330	1.14	20240530	18260	-31.71	20230717	11810	5.59	20231024	1.70	N	001550	5000	259 억	29417	N	N	1	N	N
98	20240612	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12500	-20	5	-0.16	128290760	10291	98.79	12410	12550	12410	16270	8770	12520	12466.28	0.55	1035	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	649	-7.18	1.24	12	0.20	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	18260	-31.54	20230717	11810	5.84	20231024	1.70	N	001550	5000	259 억	28378	N	N	1	N	N
99	20240612	150124	57	100.00	KOSPI	화학	N	N	N	N	N	12460	-60	5	-0.48	123353300	9896	95.00	12410	12550	12410	16270	8770	12520	12464.97	0.55	1038	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	647	-7.16	1.24	12	0.19	-1740.00	10070.00	18260	20230717	-31.76	11810	20231024	5.50	15000	-16.93	20240125	12330	1.05	20240530	18260	-31.76	20230717	11810	5.50	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
100	20240612	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-40	5	-0.32	100315010	8051	77.29	12410	12510	12410	16270	8770	12520	12459.94	0.55	772	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	648	-7.17	1.24	12	0.16	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
101	20240612	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-40	5	-0.32	84644620	6793	65.21	12410	12510	12410	16270	8770	12520	12460.57	0.55	751	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	648	-7.17	1.24	12	0.13	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
102	20240612	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12460	-60	5	-0.48	77338280	6207	59.59	12410	12510	12410	16270	8770	12520	12459.85	0.55	751	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	647	-7.16	1.24	12	0.12	-1740.00	10070.00	18260	20230717	-31.76	11810	20231024	5.50	15000	-16.93	20240125	12330	1.05	20240530	18260	-31.76	20230717	11810	5.50	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
103	20240612	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12470	-50	5	-0.40	63376430	5087	48.83	12410	12510	12410	16270	8770	12520	12458.51	0.55	712	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	647	-7.17	1.24	12	0.10	-1740.00	10070.00	18260	20230717	-31.71	11810	20231024	5.59	15000	-16.87	20240125	12330	1.14	20240530	18260	-31.71	20230717	11810	5.59	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
104	20240612	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12470	-50	5	-0.40	45408880	3648	35.02	12410	12500	12410	16270	8770	12520	12447.61	0.55	711	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	647	-7.17	1.24	12	0.07	-1740.00	10070.00	18260	20230717	-31.71	11810	20231024	5.59	15000	-16.87	20240125	12330	1.14	20240530	18260	-31.71	20230717	11810	5.59	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
105	20240612	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12410	-110	5	-0.88	9928000	800	7.68	12410	12410	12410	16270	8770	12520	12410.00	0.55	0	12613	12566	12513	12466	12413	12540	12440	260	3750	5000	9260	10	1	5192239	644	-7.13	1.23	12	0.02	-1740.00	10070.00	18260	20230717	-32.04	11810	20231024	5.08	15000	-17.27	20240125	12330	0.65	20240530	18260	-32.04	20230717	11810	5.08	20231024	1.70	N	001550	5000	259 억	28378	N	N	2	N	N
106	20240610	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12550	70	2	0.56	56764880	4537	110.34	12550	12580	12420	16220	8740	12480	12511.43	0.53	-214	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	652	-7.21	1.25	12	0.09	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.72	N	001550	5000	259 억	27777	N	N	5	N	N
107	20240610	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12550	70	2	0.56	47556590	3803	92.49	12550	12580	12420	16220	8740	12480	12505.02	0.53	-295	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	652	-7.21	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
108	20240610	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12550	70	2	0.56	44429440	3554	86.43	12550	12550	12420	16220	8740	12480	12501.25	0.53	-297	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	652	-7.21	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
109	20240610	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12540	60	2	0.48	40466600	3238	78.75	12550	12550	12420	16220	8740	12480	12497.41	0.53	-297	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	651	-7.21	1.25	12	0.06	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
110	20240610	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12530	50	2	0.40	26557050	2127	51.73	12550	12550	12420	16220	8740	12480	12485.68	0.53	-48	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	651	-7.20	1.24	12	0.04	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
111	20240610	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12500	20	2	0.16	13052190	1047	25.46	12550	12550	12420	16220	8740	12480	12466.28	0.53	-48	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	649	-7.18	1.24	12	0.02	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	18260	-31.54	20230717	11810	5.84	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
112	20240610	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12490	10	2	0.08	8739840	702	17.07	12550	12550	12420	16220	8740	12480	12449.91	0.53	-48	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	649	-7.18	1.24	12	0.01	-1740.00	10070.00	18260	20230717	-31.60	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	18260	-31.60	20230717	11810	5.76	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
113	20240610	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12550	70	2	0.56	25100	2	0.05	12550	12550	12550	16220	8740	12480	12550.00	0.53	0	12586	12532	12476	12422	12366	12560	12450	260	3740	5000	9230	10	1	5192239	652	-7.21	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.72	N	001550	5000	259 억	27777	N	N	3	N	N
114	20240607	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12480	60	2	0.48	51229330	4107	52.27	12420	12530	12420	16140	8700	12420	12473.66	0.54	-40	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	648	-7.17	1.24	12	0.08	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.72	N	001550	5000	259 억	27817	N	N	3	N	N
115	20240607	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12470	50	2	0.40	48196640	3864	49.17	12420	12530	12420	16140	8700	12420	12473.25	0.54	-106	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	647	-7.17	1.24	12	0.07	-1740.00	10070.00	18260	20230717	-31.71	11810	20231024	5.59	15000	-16.87	20240125	12330	1.14	20240530	18260	-31.71	20230717	11810	5.59	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
116	20240607	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12460	40	2	0.32	42805230	3432	43.68	12420	12500	12420	16140	8700	12420	12472.39	0.54	-108	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	647	-7.16	1.24	12	0.07	-1740.00	10070.00	18260	20230717	-31.76	11810	20231024	5.50	15000	-16.93	20240125	12330	1.05	20240530	18260	-31.76	20230717	11810	5.50	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
117	20240607	130121	57	100.00	KOSPI	화학	N	N	N	N	N	12480	60	2	0.48	28589320	2294	29.19	12420	12500	12420	16140	8700	12420	12462.65	0.54	-118	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	648	-7.17	1.24	12	0.04	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
118	20240607	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12450	30	2	0.24	17101220	1372	17.46	12420	12500	12420	16140	8700	12420	12464.45	0.54	-118	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	646	-7.16	1.24	12	0.03	-1740.00	10070.00	18260	20230717	-31.82	11810	20231024	5.42	15000	-17.00	20240125	12330	0.97	20240530	18260	-31.82	20230717	11810	5.42	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
119	20240607	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12450	30	2	0.24	13189800	1058	13.46	12420	12500	12420	16140	8700	12420	12466.73	0.54	-118	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	646	-7.16	1.24	12	0.02	-1740.00	10070.00	18260	20230717	-31.82	11810	20231024	5.42	15000	-17.00	20240125	12330	0.97	20240530	18260	-31.82	20230717	11810	5.42	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
120	20240607	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12450	30	2	0.24	7263370	583	7.42	12420	12500	12420	16140	8700	12420	12458.61	0.54	-11	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	646	-7.16	1.24	12	0.01	-1740.00	10070.00	18260	20230717	-31.82	11810	20231024	5.42	15000	-17.00	20240125	12330	0.97	20240530	18260	-31.82	20230717	11810	5.42	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
121	20240607	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12460	40	2	0.32	111820	9	0.11	12420	12460	12420	16140	8700	12420	12424.44	0.54	-1	12620	12520	12460	12360	12300	12490	12330	260	3720	5000	9190	10	1	5192239	647	-7.16	1.24	12	0.00	-1740.00	10070.00	18260	20230717	-31.76	11810	20231024	5.50	15000	-16.93	20240125	12330	1.05	20240530	18260	-31.76	20230717	11810	5.50	20231024	1.72	N	001550	5000	259 억	27817	N	N	0	N	N
122	20240605	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12420	-70	5	-0.56	97545210	7831	139.76	12460	12560	12400	16230	8750	12490	12456.29	0.55	-982	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	645	-7.14	1.23	12	0.15	-1740.00	10070.00	18260	20230717	-31.98	11810	20231024	5.17	15000	-17.20	20240125	12330	0.73	20240530	18260	-31.98	20230717	11810	5.17	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
123	20240605	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12420	-70	5	-0.56	85032800	6824	121.79	12460	12560	12400	16230	8750	12490	12460.84	0.55	-911	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	645	-7.14	1.23	12	0.13	-1740.00	10070.00	18260	20230717	-31.98	11810	20231024	5.17	15000	-17.20	20240125	12330	0.73	20240530	18260	-31.98	20230717	11810	5.17	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
124	20240605	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-10	5	-0.08	42050490	3368	60.11	12460	12560	12450	16230	8750	12490	12485.30	0.55	-842	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	648	-7.17	1.24	12	0.06	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
125	20240605	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-10	5	-0.08	33137430	2653	47.35	12460	12560	12450	16230	8750	12490	12490.55	0.55	-509	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	648	-7.17	1.24	12	0.05	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
126	20240605	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-10	5	-0.08	30244380	2421	43.21	12460	12560	12450	16230	8750	12490	12492.52	0.55	-379	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	648	-7.17	1.24	12	0.05	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
127	20240605	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12560	70	2	0.56	26547680	2125	37.93	12460	12560	12450	16230	8750	12490	12493.03	0.55	-157	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	652	-7.22	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-31.22	11810	20231024	6.35	15000	-16.27	20240125	12330	1.87	20240530	18260	-31.22	20230717	11810	6.35	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
128	20240605	100120	57	100.00	KOSPI	화학	N	N	N	N	N	12490	0	3	0.00	11281460	904	16.13	12460	12560	12450	16230	8750	12490	12479.49	0.55	-146	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	649	-7.18	1.24	12	0.02	-1740.00	10070.00	18260	20230717	-31.60	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	18260	-31.60	20230717	11810	5.76	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
129	20240605	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12540	50	2	0.40	262140	21	0.37	12460	12540	12460	16230	8750	12490	12482.86	0.55	-2	12610	12550	12510	12450	12410	12530	12430	260	3740	5000	9240	10	1	5192239	651	-7.21	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-31.33	11810	20231024	6.18	15000	-16.40	20240125	12330	1.70	20240530	18260	-31.33	20230717	11810	6.18	20231024	1.74	N	001550	5000	259 억	28799	N	N	0	N	N
130	20240604	160119	57	100.00	KOSPI	화학	N	N	N	N	N	12490	-10	5	-0.08	68780760	5501	56.82	12570	12570	12470	16250	8750	12500	12503.34	0.56	-146	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	649	-7.18	1.24	12	0.11	-1740.00	10070.00	18260	20230717	-31.60	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	18260	-31.60	20230717	11810	5.76	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
131	20240604	150120	57	100.00	KOSPI	화학	N	N	N	N	N	12530	30	2	0.24	55091560	4407	45.52	12570	12570	12470	16250	8750	12500	12500.92	0.56	231	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	651	-7.20	1.24	12	0.08	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
132	20240604	140120	57	100.00	KOSPI	화학	N	N	N	N	N	12570	70	2	0.56	47664580	3813	39.38	12570	12570	12470	16250	8750	12500	12500.55	0.56	219	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	653	-7.22	1.25	12	0.07	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
133	20240604	130120	57	100.00	KOSPI	화학	N	N	N	N	N	12530	30	2	0.24	42553330	3405	35.17	12570	12570	12470	16250	8750	12500	12497.31	0.56	219	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	651	-7.20	1.24	12	0.07	-1740.00	10070.00	18260	20230717	-31.38	11810	20231024	6.10	15000	-16.47	20240125	12330	1.62	20240530	18260	-31.38	20230717	11810	6.10	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
134	20240604	120120	57	100.00	KOSPI	화학	N	N	N	N	N	12500	0	3	0.00	30362090	2430	25.10	12570	12570	12470	16250	8750	12500	12494.69	0.56	173	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	649	-7.18	1.24	12	0.05	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	18260	-31.54	20230717	11810	5.84	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
135	20240604	110120	57	100.00	KOSPI	화학	N	N	N	N	N	12570	70	2	0.56	20373210	1631	16.85	12570	12570	12470	16250	8750	12500	12491.24	0.56	34	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	653	-7.22	1.25	12	0.03	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
136	20240604	100119	57	100.00	KOSPI	화학	N	N	N	N	N	12480	-20	5	-0.16	16236570	1301	13.44	12570	12570	12470	16250	8750	12500	12480.07	0.56	45	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	648	-7.17	1.24	12	0.03	-1740.00	10070.00	18260	20230717	-31.65	11810	20231024	5.67	15000	-16.80	20240125	12330	1.22	20240530	18260	-31.65	20230717	11810	5.67	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
137	20240604	090120	57	100.00	KOSPI	화학	N	N	N	N	N	12570	70	2	0.56	615930	49	0.51	12570	12570	12570	16250	8750	12500	12570.00	0.56	-7	12666	12582	12496	12412	12326	12625	12455	260	3750	5000	9250	10	1	5192239	653	-7.22	1.25	12	0.00	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.72	N	001550	5000	259 억	28945	N	N	0	N	N
138	20240603	160120	57	100.00	KOSPI	화학	N	N	N	N	N	12500	90	2	0.73	121153870	9682	65.37	12410	12580	12410	16130	8690	12410	12513.31	0.52	1093	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	649	-7.18	1.24	12	0.19	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	18260	-31.54	20230717	11810	5.84	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
139	20240603	150119	57	100.00	KOSPI	화학	N	N	N	N	N	12490	80	2	0.64	106678970	8524	57.55	12410	12580	12410	16130	8690	12410	12515.13	0.52	983	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	649	-7.18	1.24	12	0.16	-1740.00	10070.00	18260	20230717	-31.60	11810	20231024	5.76	15000	-16.73	20240125	12330	1.30	20240530	18260	-31.60	20230717	11810	5.76	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
140	20240603	140119	57	100.00	KOSPI	화학	N	N	N	N	N	12470	60	2	0.48	96757900	7731	52.19	12410	12580	12410	16130	8690	12410	12515.57	0.52	601	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	647	-7.17	1.24	12	0.15	-1740.00	10070.00	18260	20230717	-31.71	11810	20231024	5.59	15000	-16.87	20240125	12330	1.14	20240530	18260	-31.71	20230717	11810	5.59	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
141	20240603	130119	57	100.00	KOSPI	화학	N	N	N	N	N	12500	90	2	0.73	67790150	5412	36.54	12410	12580	12410	16130	8690	12410	12525.90	0.52	222	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	649	-7.18	1.24	12	0.10	-1740.00	10070.00	18260	20230717	-31.54	11810	20231024	5.84	15000	-16.67	20240125	12330	1.38	20240530	18260	-31.54	20230717	11810	5.84	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
142	20240603	120119	57	100.00	KOSPI	화학	N	N	N	N	N	12510	100	2	0.81	54505240	4350	29.37	12410	12580	12410	16130	8690	12410	12529.94	0.52	222	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	650	-7.19	1.24	12	0.08	-1740.00	10070.00	18260	20230717	-31.49	11810	20231024	5.93	15000	-16.60	20240125	12330	1.46	20240530	18260	-31.49	20230717	11810	5.93	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
143	20240603	110119	57	100.00	KOSPI	화학	N	N	N	N	N	12570	160	2	1.29	50969640	4068	27.46	12410	12580	12410	16130	8690	12410	12529.41	0.52	222	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	653	-7.22	1.25	12	0.08	-1740.00	10070.00	18260	20230717	-31.16	11810	20231024	6.44	15000	-16.20	20240125	12330	1.95	20240530	18260	-31.16	20230717	11810	6.44	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
144	20240603	100118	57	100.00	KOSPI	화학	N	N	N	N	N	12550	140	2	1.13	29012100	2319	15.66	12410	12580	12410	16130	8690	12410	12510.61	0.52	-46	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	652	-7.21	1.25	12	0.04	-1740.00	10070.00	18260	20230717	-31.27	11810	20231024	6.27	15000	-16.33	20240125	12330	1.78	20240530	18260	-31.27	20230717	11810	6.27	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N
145	20240603	090119	57	100.00	KOSPI	화학	N	N	N	N	N	12410	0	3	0.00	4926770	397	2.68	12410	12410	12410	16130	8690	12410	12410.00	0.52	-58	12656	12532	12466	12342	12276	12500	12310	260	3720	5000	9180	10	1	5192239	644	-7.13	1.23	12	0.01	-1740.00	10070.00	18260	20230717	-32.04	11810	20231024	5.08	15000	-17.27	20240125	12330	0.65	20240530	18260	-32.04	20230717	11810	5.08	20231024	1.77	N	001550	5000	259 억	26970	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History