KissMeData/017860/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-16000	5	-11.76	33976523600	269702	138.55	135000	135300	119600	176800	95200	136000	125985.86	1.85	-23076	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7034	15.08	2.54	12	4.60	7959.00	47319.00	495000	20231226	-75.76	91800	20240605	30.72	303000	-60.40	20240103	91800	30.72	20240605	495000	-75.76	20231226	91800	30.72	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
3	20240628	150337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120800	-15200	5	-11.18	30288314500	239038	122.80	135000	135300	120500	176800	95200	136000	126705.47	1.85	-28472	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7081	15.18	2.55	12	4.08	7959.00	47319.00	495000	20231226	-75.60	91800	20240605	31.59	303000	-60.13	20240103	91800	31.59	20240605	495000	-75.60	20231226	91800	31.59	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
4	20240628	140336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123500	-12500	5	-9.19	26046416400	204316	104.96	135000	135300	122600	176800	95200	136000	127477.04	1.85	-23837	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7239	15.52	2.61	12	3.49	7959.00	47319.00	495000	20231226	-75.05	91800	20240605	34.53	303000	-59.24	20240103	91800	34.53	20240605	495000	-75.05	20231226	91800	34.53	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
5	20240628	130337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124900	-11100	5	-8.16	22953271300	179384	92.15	135000	135300	122800	176800	95200	136000	127951.76	1.85	-19502	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7321	15.69	2.64	12	3.06	7959.00	47319.00	495000	20231226	-74.77	91800	20240605	36.06	303000	-58.78	20240103	91800	36.06	20240605	495000	-74.77	20231226	91800	36.06	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
6	20240628	120336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124600	-11400	5	-8.38	21376128600	166668	85.62	135000	135300	122800	176800	95200	136000	128251.28	1.85	-15048	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7303	15.66	2.63	12	2.84	7959.00	47319.00	495000	20231226	-74.83	91800	20240605	35.73	303000	-58.88	20240103	91800	35.73	20240605	495000	-74.83	20231226	91800	35.73	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
7	20240628	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125800	-10200	5	-7.50	15121420200	116392	59.79	135000	135300	125400	176800	95200	136000	129913.02	1.85	-8394	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7374	15.81	2.66	12	1.99	7959.00	47319.00	495000	20231226	-74.59	91800	20240605	37.04	303000	-58.48	20240103	91800	37.04	20240605	495000	-74.59	20231226	91800	37.04	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
8	20240628	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	131400	-4600	5	-3.38	6631603100	50048	25.71	135000	135300	131000	176800	95200	136000	132498.14	1.85	-6780	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7702	16.51	2.78	12	0.85	7959.00	47319.00	495000	20231226	-73.45	91800	20240605	43.14	303000	-56.63	20240103	91800	43.14	20240605	495000	-73.45	20231226	91800	43.14	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
9	20240628	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	134000	-2000	5	-1.47	895388500	6655	3.42	135000	135300	133600	176800	95200	136000	134522.41	1.85	-1615	142000	139000	135000	132000	128000	140500	133500	29	40800	500	95200	100	1	5861404	7854	16.84	2.83	12	0.11	7959.00	47319.00	495000	20231226	-72.93	91800	20240605	45.97	303000	-55.78	20240103	91800	45.97	20240605	495000	-72.93	20231226	91800	45.97	20240605	1.54	N	017860	500	29 억	108405	N	N	0	N	N
10	20240627	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	136000	100	2	0.07	26063175600	193189	38.82	135100	138000	131000	176600	95200	135900	134906.86	2.13	-4627	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7972	17.09	2.87	12	3.30	7959.00	47319.00	495000	20231226	-72.53	91800	20240605	48.15	303000	-55.12	20240103	91800	48.15	20240605	495000	-72.53	20231226	91800	48.15	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
11	20240627	150332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	136500	600	2	0.44	24466883700	181441	36.46	135100	138000	131000	176600	95200	135900	134846.84	2.13	-5457	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	8001	17.15	2.88	12	3.10	7959.00	47319.00	495000	20231226	-72.42	91800	20240605	48.69	303000	-54.95	20240103	91800	48.69	20240605	495000	-72.42	20231226	91800	48.69	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
12	20240627	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	135600	-300	5	-0.22	22333125100	165806	33.32	135100	138000	131000	176600	95200	135900	134693.36	2.13	-7767	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7948	17.04	2.87	12	2.83	7959.00	47319.00	495000	20231226	-72.61	91800	20240605	47.71	303000	-55.25	20240103	91800	47.71	20240605	495000	-72.61	20231226	91800	47.71	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
13	20240627	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	136500	600	2	0.44	19662063900	146086	29.36	135100	138000	131000	176600	95200	135900	134591.22	2.13	-8226	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	8001	17.15	2.88	12	2.49	7959.00	47319.00	495000	20231226	-72.42	91800	20240605	48.69	303000	-54.95	20240103	91800	48.69	20240605	495000	-72.42	20231226	91800	48.69	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
14	20240627	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	135800	-100	5	-0.07	17677885100	131539	26.43	135100	138000	131000	176600	95200	135900	134391.23	2.13	-8781	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7960	17.06	2.87	12	2.24	7959.00	47319.00	495000	20231226	-72.57	91800	20240605	47.93	303000	-55.18	20240103	91800	47.93	20240605	495000	-72.57	20231226	91800	47.93	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
15	20240627	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	135300	-600	5	-0.44	12092382100	90551	18.20	135100	136700	131000	176600	95200	135900	133538.81	2.13	-4311	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7930	17.00	2.86	12	1.54	7959.00	47319.00	495000	20231226	-72.67	91800	20240605	47.39	303000	-55.35	20240103	91800	47.39	20240605	495000	-72.67	20231226	91800	47.39	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
16	20240627	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	133100	-2800	5	-2.06	9234736100	69144	13.90	135100	136700	131000	176600	95200	135900	133553.58	2.13	-4495	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7802	16.72	2.81	12	1.18	7959.00	47319.00	495000	20231226	-73.11	91800	20240605	44.99	303000	-56.07	20240103	91800	44.99	20240605	495000	-73.11	20231226	91800	44.99	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
17	20240627	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	134200	-1700	5	-1.25	1570319800	11674	2.35	135100	135400	133300	176600	95200	135900	134498.56	2.13	-1962	150166	143032	134966	127832	119766	146600	131400	29	40700	500	95130	100	1	5861404	7866	16.86	2.84	12	0.20	7959.00	47319.00	495000	20231226	-72.89	91800	20240605	46.19	303000	-55.71	20240103	91800	46.19	20240605	495000	-72.89	20231226	91800	46.19	20240605	1.52	N	017860	500	29 억	124954	N	N	16	N	N
18	20240626	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	135900	7700	2	6.01	66553570700	492370	102.69	128400	142100	126900	166600	89800	128200	135171.40	1.82	23631	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7966	17.08	2.87	12	8.40	7959.00	47319.00	495000	20231226	-72.55	91800	20240605	48.04	303000	-55.15	20240103	91800	48.04	20240605	495000	-72.55	20231226	91800	48.04	20240605	1.85	N	017860	500	29 억	106947	N	N	16	N	N
19	20240626	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	136600	8400	2	6.55	63939459500	473248	98.70	128400	142100	126900	166600	89800	128200	135109.68	1.82	24190	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	8007	17.16	2.89	12	8.07	7959.00	47319.00	495000	20231226	-72.40	91800	20240605	48.80	303000	-54.92	20240103	91800	48.80	20240605	495000	-72.40	20231226	91800	48.80	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
20	20240626	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	138700	10500	2	8.19	53965780600	400464	83.52	128400	142100	126900	166600	89800	128200	134760.33	1.82	16123	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	8130	17.43	2.93	12	6.83	7959.00	47319.00	495000	20231226	-71.98	91800	20240605	51.09	303000	-54.22	20240103	91800	51.09	20240605	495000	-71.98	20231226	91800	51.09	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
21	20240626	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	132100	3900	2	3.04	21781783100	167241	34.88	128400	132500	126900	166600	89800	128200	130243.52	1.82	9333	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7743	16.60	2.79	12	2.85	7959.00	47319.00	495000	20231226	-73.31	91800	20240605	43.90	303000	-56.40	20240103	91800	43.90	20240605	495000	-73.31	20231226	91800	43.90	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
22	20240626	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129900	1700	2	1.33	17189511700	132315	27.60	128400	132500	126900	166600	89800	128200	129915.29	1.82	832	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7614	16.32	2.75	12	2.26	7959.00	47319.00	495000	20231226	-73.76	91800	20240605	41.50	303000	-57.13	20240103	91800	41.50	20240605	495000	-73.76	20231226	91800	41.50	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
23	20240626	110330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130000	1800	2	1.40	15808178200	121662	25.37	128400	132500	126900	166600	89800	128200	129937.13	1.82	8	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7620	16.33	2.75	12	2.08	7959.00	47319.00	495000	20231226	-73.74	91800	20240605	41.61	303000	-57.10	20240103	91800	41.61	20240605	495000	-73.74	20231226	91800	41.61	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
24	20240626	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129300	1100	2	0.86	11592382600	89386	18.64	128400	132500	126900	166600	89800	128200	129691.25	1.82	-2472	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7579	16.25	2.73	12	1.52	7959.00	47319.00	495000	20231226	-73.88	91800	20240605	40.85	303000	-57.33	20240103	91800	40.85	20240605	495000	-73.88	20231226	91800	40.85	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
25	20240626	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127800	-400	5	-0.31	974679000	7633	1.59	128400	128400	126900	166600	89800	128200	127683.72	1.82	-707	138200	133200	127000	122000	115800	135700	124500	29	38400	500	89740	100	1	5861404	7491	16.06	2.70	12	0.13	7959.00	47319.00	495000	20231226	-74.18	91800	20240605	39.22	303000	-57.82	20240103	91800	39.22	20240605	495000	-74.18	20231226	91800	39.22	20240605	1.85	N	017860	500	29 억	106947	N	N	26	N	N
26	20240625	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128200	5400	2	4.40	60545794500	475394	44.21	125600	132000	120800	159600	86000	122800	127360.83	2.08	-2831	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7514	16.11	2.71	12	8.11	7959.00	47319.00	495000	20231226	-74.10	91800	20240605	39.65	303000	-57.69	20240103	91800	39.65	20240605	495000	-74.10	20231226	91800	39.65	20240605	1.78	N	017860	500	29 억	122088	N	N	26	N	N
27	20240625	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127400	4600	2	3.75	57743368700	453539	42.18	125600	132000	120800	159600	86000	122800	127319.65	2.08	207	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7467	16.01	2.69	12	7.74	7959.00	47319.00	495000	20231226	-74.26	91800	20240605	38.78	303000	-57.95	20240103	91800	38.78	20240605	495000	-74.26	20231226	91800	38.78	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
28	20240625	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128400	5600	2	4.56	54692074800	429591	39.95	125600	132000	120800	159600	86000	122800	127314.43	2.08	-4043	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7526	16.13	2.71	12	7.33	7959.00	47319.00	495000	20231226	-74.06	91800	20240605	39.87	303000	-57.62	20240103	91800	39.87	20240605	495000	-74.06	20231226	91800	39.87	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
29	20240625	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128300	5500	2	4.48	50763680600	399147	37.12	125600	132000	120800	159600	86000	122800	127182.98	2.08	-6187	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7520	16.12	2.71	12	6.81	7959.00	47319.00	495000	20231226	-74.08	91800	20240605	39.76	303000	-57.66	20240103	91800	39.76	20240605	495000	-74.08	20231226	91800	39.76	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
30	20240625	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128000	5200	2	4.23	47493323400	373463	34.73	125600	132000	120800	159600	86000	122800	127172.83	2.08	-10829	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7503	16.08	2.71	12	6.37	7959.00	47319.00	495000	20231226	-74.14	91800	20240605	39.43	303000	-57.76	20240103	91800	39.43	20240605	495000	-74.14	20231226	91800	39.43	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
31	20240625	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128700	5900	2	4.80	36818965600	291231	27.09	125600	132000	120800	159600	86000	122800	126428.21	2.08	-14074	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7544	16.17	2.72	12	4.97	7959.00	47319.00	495000	20231226	-74.00	91800	20240605	40.20	303000	-57.52	20240103	91800	40.20	20240605	495000	-74.00	20231226	91800	40.20	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
32	20240625	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124600	1800	2	1.47	30242480800	239447	22.27	125600	132000	120800	159600	86000	122800	126304.78	2.08	-17389	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7303	15.66	2.63	12	4.09	7959.00	47319.00	495000	20231226	-74.83	91800	20240605	35.73	303000	-58.88	20240103	91800	35.73	20240605	495000	-74.83	20231226	91800	35.73	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
33	20240625	090328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125200	2400	2	1.95	3895565000	31096	2.89	125600	126300	123600	159600	86000	122800	125294.21	2.08	-4078	150733	136766	120533	106566	90333	143750	113550	29	36800	500	85960	100	1	5861404	7338	15.73	2.65	12	0.53	7959.00	47319.00	495000	20231226	-74.71	91800	20240605	36.38	303000	-58.68	20240103	91800	36.38	20240605	495000	-74.71	20231226	91800	36.38	20240605	1.78	N	017860	500	29 억	122088	N	N	0	N	N
34	20240624	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122800	18300	2	17.51	131583461500	1067789	626.92	104500	134500	104300	135800	73200	104500	123230.29	1.73	29201	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7198	15.43	2.60	12	18.22	7959.00	47319.00	495000	20231226	-75.19	91800	20240605	33.77	303000	-59.47	20240103	91800	33.77	20240605	495000	-75.19	20231226	91800	33.77	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
35	20240624	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121000	16500	2	15.79	126236747500	1024142	601.30	104500	134500	104300	135800	73200	104500	123261.11	1.73	34083	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7092	15.20	2.56	12	17.47	7959.00	47319.00	495000	20231226	-75.56	91800	20240605	31.81	303000	-60.07	20240103	91800	31.81	20240605	495000	-75.56	20231226	91800	31.81	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
36	20240624	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124300	19800	2	18.95	112851248600	915578	537.56	104500	134500	104300	135800	73200	104500	123256.98	1.73	24034	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7286	15.62	2.63	12	15.62	7959.00	47319.00	495000	20231226	-74.89	91800	20240605	35.40	303000	-58.98	20240103	91800	35.40	20240605	495000	-74.89	20231226	91800	35.40	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
37	20240624	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129800	25300	2	24.21	98741026700	804366	472.26	104500	134500	104300	135800	73200	104500	122756.50	1.73	11634	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7608	16.31	2.74	12	13.72	7959.00	47319.00	495000	20231226	-73.78	91800	20240605	41.39	303000	-57.16	20240103	91800	41.39	20240605	495000	-73.78	20231226	91800	41.39	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
38	20240624	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124700	20200	2	19.33	65854723200	550592	323.27	104500	127500	104300	135800	73200	104500	119607.31	1.73	13071	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7309	15.67	2.64	12	9.39	7959.00	47319.00	495000	20231226	-74.81	91800	20240605	35.84	303000	-58.84	20240103	91800	35.84	20240605	495000	-74.81	20231226	91800	35.84	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
39	20240624	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122200	17700	2	16.94	36343240900	312718	183.60	104500	122600	104300	135800	73200	104500	116217.56	1.73	8384	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	7163	15.35	2.58	12	5.34	7959.00	47319.00	495000	20231226	-75.31	91800	20240605	33.12	303000	-59.67	20240103	91800	33.12	20240605	495000	-75.31	20231226	91800	33.12	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
40	20240624	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110600	6100	2	5.84	5727062600	52960	31.09	104500	111300	104300	135800	73200	104500	108139.88	1.73	-1752	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	6483	13.90	2.34	12	0.90	7959.00	47319.00	495000	20231226	-77.66	91800	20240605	20.48	303000	-63.50	20240103	91800	20.48	20240605	495000	-77.66	20231226	91800	20.48	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
41	20240624	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107200	2700	2	2.58	694155300	6517	3.83	104500	108800	104300	135800	73200	104500	106516.71	1.73	-400	114366	109432	106066	101132	97766	111900	103600	29	31300	500	73150	100	1	5861404	6283	13.47	2.27	12	0.11	7959.00	47319.00	495000	20231226	-78.34	91800	20240605	16.78	303000	-64.62	20240103	91800	16.78	20240605	495000	-78.34	20231226	91800	16.78	20240605	1.72	N	017860	500	29 억	101267	N	N	24	N	N
42	20240621	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	104500	500	2	0.48	18124840500	169017	40.42	103900	111000	102700	135200	72800	104000	107242.37	1.89	-8632	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6125	13.13	2.21	12	2.88	7959.00	47319.00	495000	20231226	-78.89	91800	20240605	13.83	303000	-65.51	20240103	91800	13.83	20240605	495000	-78.89	20231226	91800	13.83	20240605	1.76	N	017860	500	29 억	110613	N	N	24	N	N
43	20240621	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105000	1000	2	0.96	17551829900	163546	39.11	103900	111000	102700	135200	72800	104000	107322.09	1.89	-8370	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6154	13.19	2.22	12	2.79	7959.00	47319.00	495000	20231226	-78.79	91800	20240605	14.38	303000	-65.35	20240103	91800	14.38	20240605	495000	-78.79	20231226	91800	14.38	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
44	20240621	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106200	2200	2	2.12	16078665100	149515	35.75	103900	111000	102700	135200	72800	104000	107540.73	1.89	-11268	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6225	13.34	2.24	12	2.55	7959.00	47319.00	495000	20231226	-78.55	91800	20240605	15.69	303000	-64.95	20240103	91800	15.69	20240605	495000	-78.55	20231226	91800	15.69	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
45	20240621	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106900	2900	2	2.79	14980730100	139215	33.29	103900	111000	102700	135200	72800	104000	107610.69	1.89	-11000	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6266	13.43	2.26	12	2.38	7959.00	47319.00	495000	20231226	-78.40	91800	20240605	16.45	303000	-64.72	20240103	91800	16.45	20240605	495000	-78.40	20231226	91800	16.45	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
46	20240621	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108900	4900	2	4.71	13678174600	127186	30.41	103900	111000	102700	135200	72800	104000	107546.91	1.89	-9021	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6383	13.68	2.30	12	2.17	7959.00	47319.00	495000	20231226	-78.00	91800	20240605	18.63	303000	-64.06	20240103	91800	18.63	20240605	495000	-78.00	20231226	91800	18.63	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
47	20240621	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108200	4200	2	4.04	12116295900	112805	26.97	103900	111000	102700	135200	72800	104000	107411.66	1.89	-9467	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6342	13.59	2.29	12	1.92	7959.00	47319.00	495000	20231226	-78.14	91800	20240605	17.86	303000	-64.29	20240103	91800	17.86	20240605	495000	-78.14	20231226	91800	17.86	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
48	20240621	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108300	4300	2	4.13	10190579100	94958	22.71	103900	111000	102700	135200	72800	104000	107319.53	1.89	-10209	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6348	13.61	2.29	12	1.62	7959.00	47319.00	495000	20231226	-78.12	91800	20240605	17.97	303000	-64.26	20240103	91800	17.97	20240605	495000	-78.12	20231226	91800	17.97	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
49	20240621	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105200	1200	2	1.15	681433600	6560	1.57	103900	105200	102700	135200	72800	104000	103875.54	1.89	952	121333	112666	103833	95166	86333	117000	99500	29	31200	500	72800	100	1	5861404	6166	13.22	2.22	12	0.11	7959.00	47319.00	495000	20231226	-78.75	91800	20240605	14.60	303000	-65.28	20240103	91800	14.60	20240605	495000	-78.75	20231226	91800	14.60	20240605	1.76	N	017860	500	29 억	110613	N	N	27	N	N
50	20240620	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	104000	8900	2	9.36	44027433600	416155	1308.62	95000	112500	95000	123600	66600	95100	105797.30	1.98	9211	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	6096	13.07	2.20	12	7.10	7959.00	47319.00	495000	20231226	-78.99	91800	20240605	13.29	303000	-65.68	20240103	91800	13.29	20240605	495000	-78.99	20231226	91800	13.29	20240605	1.79	N	017860	500	29 억	116052	N	N	27	N	N
51	20240620	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	105400	10300	2	10.83	42722998900	403666	1269.35	95000	112500	95000	123600	66600	95100	105837.58	1.98	6767	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	6178	13.24	2.23	12	6.89	7959.00	47319.00	495000	20231226	-78.71	91800	20240605	14.81	303000	-65.21	20240103	91800	14.81	20240605	495000	-78.71	20231226	91800	14.81	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
52	20240620	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106900	11800	2	12.41	39055134500	369233	1161.07	95000	112500	95000	123600	66600	95100	105773.77	1.98	4774	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	6266	13.43	2.26	12	6.30	7959.00	47319.00	495000	20231226	-78.40	91800	20240605	16.45	303000	-64.72	20240103	91800	16.45	20240605	495000	-78.40	20231226	91800	16.45	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
53	20240620	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107400	12300	2	12.93	35142929400	332597	1045.87	95000	112500	95000	123600	66600	95100	105662.29	1.98	3830	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	6295	13.49	2.27	12	5.67	7959.00	47319.00	495000	20231226	-78.30	91800	20240605	16.99	303000	-64.55	20240103	91800	16.99	20240605	495000	-78.30	20231226	91800	16.99	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
54	20240620	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	104600	9500	2	9.99	17165949700	167627	527.11	95000	106300	95000	123600	66600	95100	102405.77	1.98	14385	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	6131	13.14	2.21	12	2.86	7959.00	47319.00	495000	20231226	-78.87	91800	20240605	13.94	303000	-65.48	20240103	91800	13.94	20240605	495000	-78.87	20231226	91800	13.94	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
55	20240620	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101000	5900	2	6.20	13207321700	129446	407.05	95000	106300	95000	123600	66600	95100	102029.75	1.98	3115	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	5920	12.69	2.13	12	2.21	7959.00	47319.00	495000	20231226	-79.60	91800	20240605	10.02	303000	-66.67	20240103	91800	10.02	20240605	495000	-79.60	20231226	91800	10.02	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
56	20240620	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100600	5500	2	5.78	11183126200	109261	343.58	95000	106300	95000	123600	66600	95100	102352.60	1.98	8239	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	5897	12.64	2.13	12	1.86	7959.00	47319.00	495000	20231226	-79.68	91800	20240605	9.59	303000	-66.80	20240103	91800	9.59	20240605	495000	-79.68	20231226	91800	9.59	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
57	20240620	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96900	1800	2	1.89	146841100	1533	4.82	95000	97000	95000	123600	66600	95100	95788.10	1.98	711	97300	96200	94500	93400	91700	96750	93950	29	28500	500	66570	100	1	5861404	5680	12.17	2.05	12	0.03	7959.00	47319.00	495000	20231226	-80.42	91800	20240605	5.56	303000	-68.02	20240103	91800	5.56	20240605	495000	-80.42	20231226	91800	5.56	20240605	1.79	N	017860	500	29 억	116052	N	N	34	N	N
58	20240619	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95100	1700	2	1.82	2974609900	31451	74.55	92800	95600	92800	121400	65400	93400	94578.30	1.95	4447	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5574	11.95	2.01	12	0.54	7959.00	47319.00	495000	20231226	-80.79	91800	20240605	3.59	303000	-68.61	20240103	91800	3.59	20240605	495000	-80.79	20231226	91800	3.59	20240605	1.71	N	017860	500	29 억	114297	N	N	34	N	N
59	20240619	150317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95300	1900	2	2.03	2738803300	28969	68.67	92800	95600	92800	121400	65400	93400	94542.63	1.95	4175	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5586	11.97	2.01	12	0.49	7959.00	47319.00	495000	20231226	-80.75	91800	20240605	3.81	303000	-68.55	20240103	91800	3.81	20240605	495000	-80.75	20231226	91800	3.81	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
60	20240619	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	1800	2	1.93	2471140400	26158	62.00	92800	95600	92800	121400	65400	93400	94469.86	1.95	3417	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5580	11.96	2.01	12	0.45	7959.00	47319.00	495000	20231226	-80.77	91800	20240605	3.70	303000	-68.58	20240103	91800	3.70	20240605	495000	-80.77	20231226	91800	3.70	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
61	20240619	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94900	1500	2	1.61	2058332100	21828	51.74	92800	95500	92800	121400	65400	93400	94297.87	1.95	3083	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5562	11.92	2.01	12	0.37	7959.00	47319.00	495000	20231226	-80.83	91800	20240605	3.38	303000	-68.68	20240103	91800	3.38	20240605	495000	-80.83	20231226	91800	3.38	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
62	20240619	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94400	1000	2	1.07	1599132900	16999	40.29	92800	95000	92800	121400	65400	93400	94072.25	1.95	2355	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5533	11.86	1.99	12	0.29	7959.00	47319.00	495000	20231226	-80.93	91800	20240605	2.83	303000	-68.84	20240103	91800	2.83	20240605	495000	-80.93	20231226	91800	2.83	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
63	20240619	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94100	700	2	0.75	1275443000	13556	32.13	92800	95000	92800	121400	65400	93400	94087.07	1.95	1885	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5516	11.82	1.99	12	0.23	7959.00	47319.00	495000	20231226	-80.99	91800	20240605	2.51	303000	-68.94	20240103	91800	2.51	20240605	495000	-80.99	20231226	91800	2.51	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
64	20240619	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94700	1300	2	1.39	1008273300	10725	25.42	92800	95000	92800	121400	65400	93400	94011.61	1.95	1214	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5551	11.90	2.00	12	0.18	7959.00	47319.00	495000	20231226	-80.87	91800	20240605	3.16	303000	-68.75	20240103	91800	3.16	20240605	495000	-80.87	20231226	91800	3.16	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
65	20240619	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93700	300	2	0.32	142300800	1528	3.62	92800	94100	92800	121400	65400	93400	93128.44	1.95	609	98533	95966	94433	91866	90333	95200	91100	29	28000	500	65380	100	1	5861404	5492	11.77	1.98	12	0.03	7959.00	47319.00	495000	20231226	-81.07	91800	20240605	2.07	303000	-69.08	20240103	91800	2.07	20240605	495000	-81.07	20231226	91800	2.07	20240605	1.71	N	017860	500	29 억	114297	N	N	0	N	N
66	20240618	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93400	-3100	5	-3.21	3924993700	41581	126.66	96700	97000	92900	125400	67600	96500	94390.19	1.98	579	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5475	11.74	1.97	12	0.71	7959.00	47319.00	495000	20231226	-81.13	91800	20240605	1.74	303000	-69.17	20240103	91800	1.74	20240605	495000	-81.13	20231226	91800	1.74	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
67	20240618	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93200	-3300	5	-3.42	3694042100	39106	119.12	96700	97000	92900	125400	67600	96500	94458.42	1.98	1105	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5463	11.71	1.97	12	0.67	7959.00	47319.00	495000	20231226	-81.17	91800	20240605	1.53	303000	-69.24	20240103	91800	1.53	20240605	495000	-81.17	20231226	91800	1.53	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
68	20240618	140316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93800	-2700	5	-2.80	2982946500	31482	95.90	96700	97000	93300	125400	67600	96500	94746.74	1.98	2367	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5498	11.79	1.98	12	0.54	7959.00	47319.00	495000	20231226	-81.05	91800	20240605	2.18	303000	-69.04	20240103	91800	2.18	20240605	495000	-81.05	20231226	91800	2.18	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
69	20240618	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93900	-2600	5	-2.69	2588250900	27269	83.07	96700	97000	93500	125400	67600	96500	94911.19	1.98	2268	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5504	11.80	1.98	12	0.47	7959.00	47319.00	495000	20231226	-81.03	91800	20240605	2.29	303000	-69.01	20240103	91800	2.29	20240605	495000	-81.03	20231226	91800	2.29	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
70	20240618	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93700	-2800	5	-2.90	2325185400	24468	74.53	96700	97000	93500	125400	67600	96500	95025.19	1.98	3012	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5492	11.77	1.98	12	0.42	7959.00	47319.00	495000	20231226	-81.07	91800	20240605	2.07	303000	-69.08	20240103	91800	2.07	20240605	495000	-81.07	20231226	91800	2.07	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
71	20240618	110315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94700	-1800	5	-1.87	1516704700	15882	48.38	96700	97000	94600	125400	67600	96500	95493.66	1.98	3445	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5551	11.90	2.00	12	0.27	7959.00	47319.00	495000	20231226	-80.87	91800	20240605	3.16	303000	-68.75	20240103	91800	3.16	20240605	495000	-80.87	20231226	91800	3.16	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
72	20240618	100316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	-1300	5	-1.35	909503200	9494	28.92	96700	97000	95000	125400	67600	96500	95792.17	1.98	2116	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5580	11.96	2.01	12	0.16	7959.00	47319.00	495000	20231226	-80.77	91800	20240605	3.70	303000	-68.58	20240103	91800	3.70	20240605	495000	-80.77	20231226	91800	3.70	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
73	20240618	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96500	0	3	0.00	43893200	454	1.38	96700	97000	96500	125400	67600	96500	96716.32	1.98	-67	100566	98532	97266	95232	93966	97900	94600	29	28900	500	67550	100	1	5861404	5656	12.12	2.04	12	0.01	7959.00	47319.00	495000	20231226	-80.51	91800	20240605	5.12	303000	-68.15	20240103	91800	5.12	20240605	495000	-80.51	20231226	91800	5.12	20240605	1.70	N	017860	500	29 억	115791	N	N	1	N	N
74	20240617	160315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96500	-1500	5	-1.53	3160320500	32497	109.03	98100	99300	96000	127400	68600	98000	97251.09	1.95	1626	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5656	12.12	2.04	12	0.55	7959.00	47319.00	495000	20231226	-80.51	91800	20240605	5.12	303000	-68.15	20240103	91800	5.12	20240605	495000	-80.51	20231226	91800	5.12	20240605	1.69	N	017860	500	29 억	114326	N	N	1	N	N
75	20240617	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96600	-1400	5	-1.43	2970694300	30537	102.46	98100	99300	96000	127400	68600	98000	97281.68	1.95	697	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5662	12.14	2.04	12	0.52	7959.00	47319.00	495000	20231226	-80.48	91800	20240605	5.23	303000	-68.12	20240103	91800	5.23	20240605	495000	-80.48	20231226	91800	5.23	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
76	20240617	140314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96800	-1200	5	-1.22	2751931000	28273	94.86	98100	99300	96000	127400	68600	98000	97334.12	1.95	-437	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5674	12.16	2.05	12	0.48	7959.00	47319.00	495000	20231226	-80.44	91800	20240605	5.45	303000	-68.05	20240103	91800	5.45	20240605	495000	-80.44	20231226	91800	5.45	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
77	20240617	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96000	-2000	5	-2.04	2474368600	25397	85.21	98100	99300	96000	127400	68600	98000	97427.48	1.95	-1216	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5627	12.06	2.03	12	0.43	7959.00	47319.00	495000	20231226	-80.61	91800	20240605	4.58	303000	-68.32	20240103	91800	4.58	20240605	495000	-80.61	20231226	91800	4.58	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
78	20240617	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96400	-1600	5	-1.63	1983169000	20287	68.07	98100	99300	96000	127400	68600	98000	97755.60	1.95	165	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5650	12.11	2.04	12	0.35	7959.00	47319.00	495000	20231226	-80.53	91800	20240605	5.01	303000	-68.18	20240103	91800	5.01	20240605	495000	-80.53	20231226	91800	5.01	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
79	20240617	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97300	-700	5	-0.71	1536610800	15664	52.55	98100	99300	96500	127400	68600	98000	98098.27	1.95	1469	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5703	12.23	2.06	12	0.27	7959.00	47319.00	495000	20231226	-80.34	91800	20240605	5.99	303000	-67.89	20240103	91800	5.99	20240605	495000	-80.34	20231226	91800	5.99	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
80	20240617	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99200	1200	2	1.22	925715100	9431	31.64	98100	99300	96500	127400	68600	98000	98156.70	1.95	830	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5815	12.46	2.10	12	0.16	7959.00	47319.00	495000	20231226	-79.96	91800	20240605	8.06	303000	-67.26	20240103	91800	8.06	20240605	495000	-79.96	20231226	91800	8.06	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
81	20240617	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98800	800	2	0.82	52581600	535	1.80	98100	98900	98100	127400	68600	98000	98286.04	1.95	27	101066	99532	98666	97132	96266	99100	96700	29	29400	500	68600	100	1	5861404	5791	12.41	2.09	12	0.01	7959.00	47319.00	495000	20231226	-80.04	91800	20240605	7.63	303000	-67.39	20240103	91800	7.63	20240605	495000	-80.04	20231226	91800	7.63	20240605	1.69	N	017860	500	29 억	114326	N	N	16	N	N
82	20240614	160252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98000	-1800	5	-1.80	2892284600	29346	113.74	99800	100200	97800	129700	69900	99800	98560.26	1.91	4340	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5744	12.31	2.07	12	0.50	7959.00	47319.00	495000	20231226	-80.20	91800	20240605	6.75	303000	-67.66	20240103	91800	6.75	20240605	495000	-80.20	20231226	91800	6.75	20240605	1.70	N	017860	500	29 억	111765	N	N	16	N	N
83	20240614	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98900	-900	5	-0.90	2631924900	26698	103.47	99800	100200	97800	129700	69900	99800	98581.31	1.91	3578	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5797	12.43	2.09	12	0.46	7959.00	47319.00	495000	20231226	-80.02	91800	20240605	7.73	303000	-67.36	20240103	91800	7.73	20240605	495000	-80.02	20231226	91800	7.73	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
84	20240614	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98600	-1200	5	-1.20	2138651800	21713	84.15	99800	100200	97800	129700	69900	99800	98496.32	1.91	2630	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5779	12.39	2.08	12	0.37	7959.00	47319.00	495000	20231226	-80.08	91800	20240605	7.41	303000	-67.46	20240103	91800	7.41	20240605	495000	-80.08	20231226	91800	7.41	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
85	20240614	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98200	-1600	5	-1.60	1990231000	20207	78.32	99800	100200	97800	129700	69900	99800	98492.09	1.91	2375	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5756	12.34	2.08	12	0.34	7959.00	47319.00	495000	20231226	-80.16	91800	20240605	6.97	303000	-67.59	20240103	91800	6.97	20240605	495000	-80.16	20231226	91800	6.97	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
86	20240614	120253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99000	-800	5	-0.80	1642675000	16677	64.63	99800	100200	97800	129700	69900	99800	98499.35	1.91	2622	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5803	12.44	2.09	12	0.28	7959.00	47319.00	495000	20231226	-80.00	91800	20240605	7.84	303000	-67.33	20240103	91800	7.84	20240605	495000	-80.00	20231226	91800	7.84	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
87	20240614	110309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98900	-900	5	-0.90	1453414000	14763	57.22	99800	100200	97800	129700	69900	99800	98449.68	1.91	2380	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5797	12.43	2.09	12	0.25	7959.00	47319.00	495000	20231226	-80.02	91800	20240605	7.73	303000	-67.36	20240103	91800	7.73	20240605	495000	-80.02	20231226	91800	7.73	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
88	20240614	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98300	-1500	5	-1.50	866373800	8782	34.04	99800	100200	98100	129700	69900	99800	98653.23	1.91	1657	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5762	12.35	2.08	12	0.15	7959.00	47319.00	495000	20231226	-80.14	91800	20240605	7.08	303000	-67.56	20240103	91800	7.08	20240605	495000	-80.14	20231226	91800	7.08	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
89	20240614	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99200	-600	5	-0.60	64128600	643	2.49	99800	100200	99200	129700	69900	99800	99733.33	1.91	-181	102866	101332	100466	98932	98066	100900	98500	29	29900	500	69860	100	1	5861404	5815	12.46	2.10	12	0.01	7959.00	47319.00	495000	20231226	-79.96	91800	20240605	8.06	303000	-67.26	20240103	91800	8.06	20240605	495000	-79.96	20231226	91800	8.06	20240605	1.70	N	017860	500	29 억	111765	N	N	99	N	N
90	20240613	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99800	-900	5	-0.89	2546605900	25346	63.27	101700	102000	99600	130900	70500	100700	100473.51	1.92	1647	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5850	12.54	2.11	12	0.43	7959.00	47319.00	495000	20231226	-79.84	91800	20240605	8.71	303000	-67.06	20240103	91800	8.71	20240605	495000	-79.84	20231226	91800	8.71	20240605	1.69	N	017860	500	29 억	112734	N	N	99	N	N
91	20240613	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100100	-600	5	-0.60	2344702100	23324	58.23	101700	102000	99600	130900	70500	100700	100526.55	1.92	1831	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5867	12.58	2.12	12	0.40	7959.00	47319.00	495000	20231226	-79.78	91800	20240605	9.04	303000	-66.96	20240103	91800	9.04	20240605	495000	-79.78	20231226	91800	9.04	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
92	20240613	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100000	-700	5	-0.70	2123256300	21114	52.71	101700	102000	99600	130900	70500	100700	100560.75	1.92	2012	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5861	12.56	2.11	12	0.36	7959.00	47319.00	495000	20231226	-79.80	91800	20240605	8.93	303000	-67.00	20240103	91800	8.93	20240605	495000	-79.80	20231226	91800	8.93	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
93	20240613	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100800	100	2	0.10	1495369000	14840	37.05	101700	102000	100100	130900	70500	100700	100766.64	1.92	3061	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5908	12.66	2.13	12	0.25	7959.00	47319.00	495000	20231226	-79.64	91800	20240605	9.80	303000	-66.73	20240103	91800	9.80	20240605	495000	-79.64	20231226	91800	9.80	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
94	20240613	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100600	-100	5	-0.10	1186852700	11781	29.41	101700	102000	100100	130900	70500	100700	100743.39	1.92	2081	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5897	12.64	2.13	12	0.20	7959.00	47319.00	495000	20231226	-79.68	91800	20240605	9.59	303000	-66.80	20240103	91800	9.59	20240605	495000	-79.68	20231226	91800	9.59	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
95	20240613	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100500	-200	5	-0.20	1026946700	10192	25.44	101700	102000	100100	130900	70500	100700	100760.79	1.92	1833	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5891	12.63	2.12	12	0.17	7959.00	47319.00	495000	20231226	-79.70	91800	20240605	9.48	303000	-66.83	20240103	91800	9.48	20240605	495000	-79.70	20231226	91800	9.48	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
96	20240613	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100800	100	2	0.10	705393800	6998	17.47	101700	102000	100100	130900	70500	100700	100801.08	1.92	1871	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5908	12.66	2.13	12	0.12	7959.00	47319.00	495000	20231226	-79.64	91800	20240605	9.80	303000	-66.73	20240103	91800	9.80	20240605	495000	-79.64	20231226	91800	9.80	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
97	20240613	090311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101600	900	2	0.89	115228500	1134	2.83	101700	102000	101200	130900	70500	100700	101720.41	1.92	387	105100	102900	101200	99000	97300	102050	98150	29	30200	500	70490	100	1	5861404	5955	12.77	2.15	12	0.02	7959.00	47319.00	495000	20231226	-79.47	91800	20240605	10.68	303000	-66.47	20240103	91800	10.68	20240605	495000	-79.47	20231226	91800	10.68	20240605	1.69	N	017860	500	29 억	112734	N	N	60	N	N
98	20240612	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100700	-1800	5	-1.76	4005854600	39574	47.67	103200	103400	99500	133200	71800	102500	101224.51	1.93	-167	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5902	12.65	2.13	12	0.68	7959.00	47319.00	495000	20231226	-79.66	91800	20240605	9.69	303000	-66.77	20240103	91800	9.69	20240605	495000	-79.66	20231226	91800	9.69	20240605	1.68	N	017860	500	29 억	112958	N	N	60	N	N
99	20240612	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100300	-2200	5	-2.15	3783726600	37368	45.01	103200	103400	99500	133200	71800	102500	101255.23	1.93	180	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5879	12.60	2.12	12	0.64	7959.00	47319.00	495000	20231226	-79.74	91800	20240605	9.26	303000	-66.90	20240103	91800	9.26	20240605	495000	-79.74	20231226	91800	9.26	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
100	20240612	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100300	-2200	5	-2.15	3427745200	33811	40.73	103200	103400	99500	133200	71800	102500	101379.02	1.93	-444	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5879	12.60	2.12	12	0.58	7959.00	47319.00	495000	20231226	-79.74	91800	20240605	9.26	303000	-66.90	20240103	91800	9.26	20240605	495000	-79.74	20231226	91800	9.26	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
101	20240612	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100400	-2100	5	-2.05	3232519600	31874	38.39	103200	103400	99500	133200	71800	102500	101414.98	1.93	276	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5885	12.61	2.12	12	0.54	7959.00	47319.00	495000	20231226	-79.72	91800	20240605	9.37	303000	-66.86	20240103	91800	9.37	20240605	495000	-79.72	20231226	91800	9.37	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
102	20240612	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100300	-2200	5	-2.15	2585947800	25401	30.60	103200	103400	100100	133200	71800	102500	101804.49	1.93	-392	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5879	12.60	2.12	12	0.43	7959.00	47319.00	495000	20231226	-79.74	91800	20240605	9.26	303000	-66.90	20240103	91800	9.26	20240605	495000	-79.74	20231226	91800	9.26	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
103	20240612	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101700	-800	5	-0.78	1787053600	17481	21.06	103200	103400	101200	133200	71800	102500	102228.07	1.93	878	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5961	12.78	2.15	12	0.30	7959.00	47319.00	495000	20231226	-79.45	91800	20240605	10.78	303000	-66.44	20240103	91800	10.78	20240605	495000	-79.45	20231226	91800	10.78	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
104	20240612	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101900	-600	5	-0.59	1227508000	12006	14.46	103200	103400	101200	133200	71800	102500	102240.85	1.93	1095	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5973	12.80	2.15	12	0.20	7959.00	47319.00	495000	20231226	-79.41	91800	20240605	11.00	303000	-66.37	20240103	91800	11.00	20240605	495000	-79.41	20231226	91800	11.00	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
105	20240612	090307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101900	-600	5	-0.59	186478700	1819	2.19	103200	103300	101500	133200	71800	102500	102517.31	1.93	-870	106233	104366	102333	100466	98433	105300	101400	29	30700	500	71750	100	1	5861404	5973	12.80	2.15	12	0.03	7959.00	47319.00	495000	20231226	-79.41	91800	20240605	11.00	303000	-66.37	20240103	91800	11.00	20240605	495000	-79.41	20231226	91800	11.00	20240605	1.68	N	017860	500	29 억	112958	N	N	1	N	N
106	20240610	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100200	2200	2	2.24	9680570000	96353	95.13	98000	102800	96600	127400	68600	98000	100470.99	2.60	7181	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5873	12.59	2.12	12	1.64	7959.00	47319.00	495000	20231226	-79.76	91800	20240605	9.15	303000	-66.93	20240103	91800	9.15	20240605	495000	-79.76	20231226	91800	9.15	20240605	1.67	N	017860	500	29 억	152232	N	N	18	N	N
107	20240610	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	100800	2800	2	2.86	9200619000	91576	90.42	98000	102800	96600	127400	68600	98000	100470.46	2.60	6192	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5908	12.66	2.13	12	1.56	7959.00	47319.00	495000	20231226	-79.64	91800	20240605	9.80	303000	-66.73	20240103	91800	9.80	20240605	495000	-79.64	20231226	91800	9.80	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
108	20240610	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101400	3400	2	3.47	8085749900	80531	79.51	98000	102800	96600	127400	68600	98000	100406.21	2.60	4289	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5943	12.74	2.14	12	1.37	7959.00	47319.00	495000	20231226	-79.52	91800	20240605	10.46	303000	-66.53	20240103	91800	10.46	20240605	495000	-79.52	20231226	91800	10.46	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
109	20240610	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	102300	4300	2	4.39	6856237200	68401	67.54	98000	102800	96600	127400	68600	98000	100236.77	2.60	1888	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5996	12.85	2.16	12	1.17	7959.00	47319.00	495000	20231226	-79.33	91800	20240605	11.44	303000	-66.24	20240103	91800	11.44	20240605	495000	-79.33	20231226	91800	11.44	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
110	20240610	120304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101800	3800	2	3.88	5985974000	59906	59.15	98000	102600	96600	127400	68600	98000	99923.61	2.60	235	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5967	12.79	2.15	12	1.02	7959.00	47319.00	495000	20231226	-79.43	91800	20240605	10.89	303000	-66.40	20240103	91800	10.89	20240605	495000	-79.43	20231226	91800	10.89	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
111	20240610	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	101000	3000	2	3.06	4323783700	43575	43.02	98000	101300	96600	127400	68600	98000	99226.98	2.60	138	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5920	12.69	2.13	12	0.74	7959.00	47319.00	495000	20231226	-79.60	91800	20240605	10.02	303000	-66.67	20240103	91800	10.02	20240605	495000	-79.60	20231226	91800	10.02	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
112	20240610	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	99200	1200	2	1.22	2598961500	26357	26.02	98000	100000	96600	127400	68600	98000	98606.72	2.60	-747	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5815	12.46	2.10	12	0.45	7959.00	47319.00	495000	20231226	-79.96	91800	20240605	8.06	303000	-67.26	20240103	91800	8.06	20240605	495000	-79.96	20231226	91800	8.06	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
113	20240610	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97200	-800	5	-0.82	205046700	2097	2.07	98000	98000	97200	127400	68600	98000	97778.22	2.60	75	102733	100366	96533	94166	90333	101550	95350	29	29400	500	68600	100	1	5861404	5697	12.21	2.05	12	0.04	7959.00	47319.00	495000	20231226	-80.36	91800	20240605	5.88	303000	-67.92	20240103	91800	5.88	20240605	495000	-80.36	20231226	91800	5.88	20240605	1.67	N	017860	500	29 억	152232	N	N	4	N	N
114	20240607	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98000	5300	2	5.72	9674902500	100218	165.86	92700	98900	92700	120500	64900	92700	96537.48	2.54	23998	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5744	12.31	2.07	12	1.71	7959.00	47319.00	495000	20231226	-80.20	91800	20240605	6.75	303000	-67.66	20240103	91800	6.75	20240605	495000	-80.20	20231226	91800	6.75	20240605	1.55	N	017860	500	29 억	149085	N	N	4	N	N
115	20240607	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97800	5100	2	5.50	8945111000	92785	153.55	92700	98900	92700	120500	64900	92700	96407.50	2.54	25208	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5732	12.29	2.07	12	1.58	7959.00	47319.00	495000	20231226	-80.24	91800	20240605	6.54	303000	-67.72	20240103	91800	6.54	20240605	495000	-80.24	20231226	91800	6.54	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
116	20240607	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	98300	5600	2	6.04	8039815600	83527	138.23	92700	98900	92700	120500	64900	92700	96254.77	2.54	24732	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5762	12.35	2.08	12	1.43	7959.00	47319.00	495000	20231226	-80.14	91800	20240605	7.08	303000	-67.56	20240103	91800	7.08	20240605	495000	-80.14	20231226	91800	7.08	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
117	20240607	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97000	4300	2	4.64	6814139800	71007	117.51	92700	98000	92700	120500	64900	92700	95965.07	2.54	19147	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5686	12.19	2.05	12	1.21	7959.00	47319.00	495000	20231226	-80.40	91800	20240605	5.66	303000	-67.99	20240103	91800	5.66	20240605	495000	-80.40	20231226	91800	5.66	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
118	20240607	120313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96900	4200	2	4.53	5918064800	61796	102.27	92700	98000	92700	120500	64900	92700	95768.56	2.54	14855	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5680	12.17	2.05	12	1.05	7959.00	47319.00	495000	20231226	-80.42	91800	20240605	5.56	303000	-68.02	20240103	91800	5.56	20240605	495000	-80.42	20231226	91800	5.56	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
119	20240607	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95700	3000	2	3.24	3388470000	35692	59.07	92700	95800	92700	120500	64900	92700	94937.40	2.54	10686	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5609	12.02	2.02	12	0.61	7959.00	47319.00	495000	20231226	-80.67	91800	20240605	4.25	303000	-68.42	20240103	91800	4.25	20240605	495000	-80.67	20231226	91800	4.25	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
120	20240607	100312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95600	2900	2	3.13	1863862200	19701	32.60	92700	95800	92700	120500	64900	92700	94609.04	2.54	5634	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5604	12.01	2.02	12	0.34	7959.00	47319.00	495000	20231226	-80.69	91800	20240605	4.14	303000	-68.45	20240103	91800	4.14	20240605	495000	-80.69	20231226	91800	4.14	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
121	20240607	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93300	600	2	0.65	96037700	1033	1.71	92700	93500	92700	120500	64900	92700	92973.94	2.54	354	96900	94800	93300	91200	89700	94050	90450	29	27800	500	64890	100	1	5861404	5469	11.72	1.97	12	0.02	7959.00	47319.00	495000	20231226	-81.15	91800	20240605	1.63	303000	-69.21	20240103	91800	1.63	20240605	495000	-81.15	20231226	91800	1.63	20240605	1.55	N	017860	500	29 억	149085	N	N	0	N	N
122	20240605	160310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	92700	200	2	0.22	5594690600	59877	107.87	93400	95400	91800	120200	64800	92500	93443.31	2.62	3168	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5434	11.65	1.96	12	1.02	7959.00	47319.00	495000	20231226	-81.27	91800	20240605	0.98	303000	-69.41	20240103	91800	0.98	20240605	495000	-81.27	20231226	91800	0.98	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
123	20240605	150310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	92300	-200	5	-0.22	5057677000	54064	97.40	93400	95400	91800	120200	64800	92500	93550.41	2.62	3024	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5410	11.60	1.95	12	0.92	7959.00	47319.00	495000	20231226	-81.35	91800	20240605	0.54	303000	-69.54	20240103	91800	0.54	20240605	495000	-81.35	20231226	91800	0.54	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
124	20240605	140309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	92800	300	2	0.32	4440385400	47395	85.38	93400	95400	91800	120200	64800	92500	93689.68	2.62	4249	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5439	11.66	1.96	12	0.81	7959.00	47319.00	495000	20231226	-81.25	91800	20240605	1.09	303000	-69.37	20240103	91800	1.09	20240605	495000	-81.25	20231226	91800	1.09	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
125	20240605	130311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	93000	500	2	0.54	3888997400	41452	74.68	93400	95400	91800	120200	64800	92500	93820.28	2.62	3840	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5451	11.68	1.97	12	0.71	7959.00	47319.00	495000	20231226	-81.21	91800	20240605	1.31	303000	-69.31	20240103	91800	1.31	20240605	495000	-81.21	20231226	91800	1.31	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
126	20240605	120310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	93900	1400	2	1.51	3415548500	36379	65.54	93400	95400	91800	120200	64800	92500	93889.10	2.62	4384	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5504	11.80	1.98	12	0.62	7959.00	47319.00	495000	20231226	-81.03	91800	20240605	2.29	303000	-69.01	20240103	91800	2.29	20240605	495000	-81.03	20231226	91800	2.29	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
127	20240605	110311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94700	2200	2	2.38	3078108400	32797	59.08	93400	95400	91800	120200	64800	92500	93854.63	2.62	4650	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5551	11.90	2.00	12	0.56	7959.00	47319.00	495000	20231226	-80.87	91800	20240605	3.16	303000	-68.75	20240103	91800	3.16	20240605	495000	-80.87	20231226	91800	3.16	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
128	20240605	100311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94300	1800	2	1.95	1754324200	18834	33.93	93400	94500	91800	120200	64800	92500	93147.73	2.62	2728	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5527	11.85	1.99	12	0.32	7959.00	47319.00	495000	20231226	-80.95	91800	20240605	2.72	303000	-68.88	20240103	91800	2.72	20240605	495000	-80.95	20231226	91800	2.72	20240605	1.54	N	017860	500	29 억	153594	N	N	0	N	N
129	20240605	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93000	500	2	0.54	65213500	700	1.26	93400	93500	92900	120200	64800	92500	93192.83	2.62	30	96166	94332	93266	91432	90366	93800	90900	29	27700	500	64750	100	1	5861404	5451	11.68	1.97	12	0.01	7959.00	47319.00	495000	20231226	-81.21	92200	20240604	0.87	303000	-69.31	20240103	92200	0.87	20240604	495000	-81.21	20231226	92200	0.87	20240604	1.54	N	017860	500	29 억	153594	N	N	0	N	N
130	20240604	160307	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	92500	-1400	5	-1.49	5132180900	54893	117.18	93800	95100	92200	122000	65800	93900	93500.15	2.89	-11989	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5422	11.62	1.95	12	0.94	7959.00	47319.00	495000	20231226	-81.31	92200	20240604	0.33	303000	-69.47	20240103	92200	0.33	20240604	495000	-81.31	20231226	92200	0.33	20240604	1.62	N	017860	500	29 억	169283	N	N	0	N	N
131	20240604	150308	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	92600	-1300	5	-1.38	4586197400	49009	104.62	93800	95100	92200	122000	65800	93900	93578.68	2.89	-10365	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5428	11.63	1.96	12	0.84	7959.00	47319.00	495000	20231226	-81.29	92200	20240604	0.43	303000	-69.44	20240103	92200	0.43	20240604	495000	-81.29	20231226	92200	0.43	20240604	1.62	N	017860	500	29 억	169283	N	N	0	N	N
132	20240604	140309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93700	-200	5	-0.21	2592219900	27522	58.75	93800	95100	93000	122000	65800	93900	94187.19	2.89	-3260	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5492	11.77	1.98	12	0.47	7959.00	47319.00	495000	20231226	-81.07	92900	20240529	0.86	303000	-69.08	20240103	92900	0.86	20240529	495000	-81.07	20231226	92900	0.86	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
133	20240604	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94000	100	2	0.11	2121235200	22508	48.05	93800	95100	93000	122000	65800	93900	94243.61	2.89	-790	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5510	11.81	1.99	12	0.38	7959.00	47319.00	495000	20231226	-81.01	92900	20240529	1.18	303000	-68.98	20240103	92900	1.18	20240529	495000	-81.01	20231226	92900	1.18	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
134	20240604	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94300	400	2	0.43	1981320000	21022	44.87	93800	95100	93000	122000	65800	93900	94249.83	2.89	-1074	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5527	11.85	1.99	12	0.36	7959.00	47319.00	495000	20231226	-80.95	92900	20240529	1.51	303000	-68.88	20240103	92900	1.51	20240529	495000	-80.95	20231226	92900	1.51	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
135	20240604	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94400	500	2	0.53	1722480500	18274	39.01	93800	95100	93000	122000	65800	93900	94258.54	2.89	149	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5533	11.86	1.99	12	0.31	7959.00	47319.00	495000	20231226	-80.93	92900	20240529	1.61	303000	-68.84	20240103	92900	1.61	20240529	495000	-80.93	20231226	92900	1.61	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
136	20240604	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94400	500	2	0.53	1241057100	13170	28.11	93800	95100	93000	122000	65800	93900	94233.64	2.89	485	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5533	11.86	1.99	12	0.22	7959.00	47319.00	495000	20231226	-80.93	92900	20240529	1.61	303000	-68.84	20240103	92900	1.61	20240529	495000	-80.93	20231226	92900	1.61	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
137	20240604	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93700	-200	5	-0.21	211092500	2254	4.81	93800	94100	93000	122000	65800	93900	93652.40	2.89	78	97366	95632	94466	92732	91566	95050	92150	29	28100	500	65730	100	1	5861404	5492	11.77	1.98	12	0.04	7959.00	47319.00	495000	20231226	-81.07	92900	20240529	0.86	303000	-69.08	20240103	92900	0.86	20240529	495000	-81.07	20231226	92900	0.86	20240529	1.62	N	017860	500	29 억	169283	N	N	0	N	N
138	20240603	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	93900	-1900	5	-1.98	4407763300	46474	57.09	95800	96200	93300	124500	67100	95800	94843.09	2.85	8752	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5504	11.80	1.98	12	0.79	7959.00	47319.00	495000	20231226	-81.03	92900	20240529	1.08	303000	-69.01	20240103	92900	1.08	20240529	495000	-81.03	20231226	92900	1.08	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
139	20240603	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94200	-1600	5	-1.67	4058993600	42761	52.53	95800	96200	93300	124500	67100	95800	94921.23	2.85	8476	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5521	11.84	1.99	12	0.73	7959.00	47319.00	495000	20231226	-80.97	92900	20240529	1.40	303000	-68.91	20240103	92900	1.40	20240529	495000	-80.97	20231226	92900	1.40	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
140	20240603	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94000	-1800	5	-1.88	3638067000	38287	47.03	95800	96200	93300	124500	67100	95800	95019.40	2.85	7821	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5510	11.81	1.99	12	0.65	7959.00	47319.00	495000	20231226	-81.01	92900	20240529	1.18	303000	-68.98	20240103	92900	1.18	20240529	495000	-81.01	20231226	92900	1.18	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
141	20240603	130306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94500	-1300	5	-1.36	3076479500	32332	39.72	95800	96200	93300	124500	67100	95800	95151.25	2.85	7300	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5539	11.87	2.00	12	0.55	7959.00	47319.00	495000	20231226	-80.91	92900	20240529	1.72	303000	-68.81	20240103	92900	1.72	20240529	495000	-80.91	20231226	92900	1.72	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
142	20240603	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94800	-1000	5	-1.04	2689347600	28240	34.69	95800	96200	93300	124500	67100	95800	95230.32	2.85	7717	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5557	11.91	2.00	12	0.48	7959.00	47319.00	495000	20231226	-80.85	92900	20240529	2.05	303000	-68.71	20240103	92900	2.05	20240529	495000	-80.85	20231226	92900	2.05	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
143	20240603	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	-600	5	-0.63	2291340900	24055	29.55	95800	96200	93300	124500	67100	95800	95252.52	2.85	5789	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5580	11.96	2.01	12	0.41	7959.00	47319.00	495000	20231226	-80.77	92900	20240529	2.48	303000	-68.58	20240103	92900	2.48	20240529	495000	-80.77	20231226	92900	2.48	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
144	20240603	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95900	100	2	0.10	1416194300	14871	18.27	95800	96200	93300	124500	67100	95800	95229.03	2.85	3131	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5621	12.05	2.03	12	0.25	7959.00	47319.00	495000	20231226	-80.63	92900	20240529	3.23	303000	-68.35	20240103	92900	3.23	20240529	495000	-80.63	20231226	92900	3.23	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N
145	20240603	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94200	-1600	5	-1.67	221839600	2341	2.88	95800	96000	93300	124500	67100	95800	94727.95	2.85	-356	100200	98000	96200	94000	92200	97800	93800	29	28700	500	67060	100	1	5861404	5521	11.84	1.99	12	0.04	7959.00	47319.00	495000	20231226	-80.97	92900	20240529	1.40	303000	-68.91	20240103	92900	1.40	20240529	495000	-80.97	20231226	92900	1.40	20240529	1.56	N	017860	500	29 억	166859	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History