KissMeData/025860/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	60	2	0.86	322108580	45640	52.01	7000	7090	7000	9110	4910	7010	7057.47	3.56	6892	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.60	N	025860	1000	496 억	1767897	N	N	54	N	N
3	20240628	150407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	50	2	0.71	261169080	37028	42.20	7000	7090	7000	9110	4910	7010	7053.29	3.56	1091	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3507	29.29	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
4	20240628	140405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	40	2	0.57	186185210	26388	30.07	7000	7090	7000	9110	4910	7010	7055.68	3.56	-553	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
5	20240628	130406	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	40	2	0.57	131008550	18584	21.18	7000	7080	7000	9110	4910	7010	7049.53	3.56	-777	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
6	20240628	120405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	30	2	0.43	115384390	16368	18.65	7000	7080	7000	9110	4910	7010	7049.39	3.56	-311	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3497	29.21	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
7	20240628	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	40	2	0.57	96068010	13628	15.53	7000	7080	7000	9110	4910	7010	7049.31	3.56	-311	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
8	20240628	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	40	2	0.57	56902350	8081	9.21	7000	7060	7000	9110	4910	7010	7041.50	3.56	80	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
9	20240628	090359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	10	2	0.14	8057980	1150	1.31	7000	7040	7000	9110	4910	7010	7006.94	3.56	293	7170	7090	7020	6940	6870	7130	6980	497	2100	1000	5320	10	1	49678843	3487	29.13	0.67	12	0.00	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.60	N	025860	1000	496 억	1767897	N	N	133	N	N
10	20240627	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	60	2	0.86	613917560	87608	31.33	6950	7100	6950	9030	4870	6950	7007.55	3.53	11057	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3482	29.09	0.67	12	0.18	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.59	N	025860	1000	496 억	1755156	N	N	133	N	N
11	20240627	150400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	70	2	1.01	596381340	85108	30.44	6950	7100	6950	9030	4870	6950	7007.35	3.53	10467	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3487	29.13	0.67	12	0.17	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
12	20240627	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	80	2	1.15	565395100	80698	28.86	6950	7100	6950	9030	4870	6950	7006.31	3.53	10077	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3492	29.17	0.67	12	0.16	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
13	20240627	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	50	2	0.72	277468720	39731	14.21	6950	7020	6950	9030	4870	6950	6983.68	3.53	-3624	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3478	29.05	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
14	20240627	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	60	2	0.86	249139280	35677	12.76	6950	7020	6950	9030	4870	6950	6983.19	3.53	-3727	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3482	29.09	0.67	12	0.07	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
15	20240627	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	50	2	0.72	185172210	26533	9.49	6950	7020	6950	9030	4870	6950	6978.94	3.53	-3101	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3478	29.05	0.67	12	0.05	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
16	20240627	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	40	2	0.58	103106440	14799	5.29	6950	6990	6950	9030	4870	6950	6967.12	3.53	-2242	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.03	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
17	20240627	090358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	20	2	0.29	20803520	2991	1.07	6950	6970	6950	9030	4870	6950	6955.37	3.53	-896	7176	7062	7006	6892	6836	7035	6865	497	2080	1000	5280	10	1	49678843	3463	28.92	0.67	12	0.01	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.59	N	025860	1000	496 억	1755156	N	N	52	N	N
18	20240626	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	-140	5	-1.97	1946023520	278001	602.96	7110	7120	6950	9210	4970	7090	7000.06	3.91	-180898	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3453	28.84	0.67	12	0.56	241.00	10424.00	9360	20230908	-25.75	6880	20240417	1.02	7750	-10.32	20240118	6880	1.02	20240417	9360	-25.75	20230908	6880	1.02	20240417	1.58	N	025860	1000	496 억	1940628	N	N	52	N	N
19	20240626	150358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-120	5	-1.69	1702339650	242981	527.01	7110	7120	6960	9210	4970	7090	7006.06	3.91	-152243	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3463	28.92	0.67	12	0.49	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
20	20240626	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-100	5	-1.41	1400026560	199627	432.97	7110	7120	6960	9210	4970	7090	7013.21	3.91	-112241	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3473	29.00	0.67	12	0.40	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
21	20240626	130359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-100	5	-1.41	1112640370	158448	343.66	7110	7120	6960	9210	4970	7090	7022.12	3.91	-81235	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3473	29.00	0.67	12	0.32	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
22	20240626	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-50	5	-0.71	264437070	37398	81.11	7110	7120	7040	9210	4970	7090	7070.89	3.91	-16490	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3497	29.21	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
23	20240626	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	0	3	0.00	83929510	11835	25.67	7110	7120	7080	9210	4970	7090	7091.64	3.91	1791	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.02	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
24	20240626	100358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	10	2	0.14	40668800	5729	12.43	7110	7120	7080	9210	4970	7090	7098.76	3.91	1791	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
25	20240626	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	10	2	0.14	3987910	561	1.22	7110	7120	7100	9210	4970	7090	7108.57	3.91	99	7143	7116	7093	7066	7043	7130	7080	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.58	N	025860	1000	496 억	1940628	N	N	163	N	N
26	20240625	160356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-10	5	-0.14	322864060	45531	63.07	7080	7120	7070	9230	4970	7100	7091.08	3.90	5474	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3522	29.42	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.57	N	025860	1000	496 억	1935155	N	N	163	N	N
27	20240625	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	0	3	0.00	314660540	44375	61.47	7080	7120	7070	9230	4970	7100	7090.94	3.90	5339	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3527	29.46	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
28	20240625	140357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	0	3	0.00	276946020	39065	54.11	7080	7120	7070	9230	4970	7100	7089.36	3.90	4389	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3527	29.46	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
29	20240625	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-20	5	-0.28	230404190	32497	45.01	7080	7120	7070	9230	4970	7100	7090.01	3.90	3828	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3517	29.38	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
30	20240625	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-10	5	-0.14	171286080	24151	33.45	7080	7120	7070	9230	4970	7100	7092.30	3.90	3520	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3522	29.42	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
31	20240625	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	10	2	0.14	142426180	20083	27.82	7080	7120	7070	9230	4970	7100	7091.88	3.90	3333	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3532	29.50	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
32	20240625	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-10	5	-0.14	91189870	12862	17.82	7080	7120	7070	9230	4970	7100	7089.87	3.90	2662	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3522	29.42	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
33	20240625	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	20	2	0.28	3173160	448	0.62	7080	7120	7080	9230	4970	7100	7082.95	3.90	64	7233	7166	7123	7056	7013	7145	7035	497	2130	1000	5390	10	1	49678843	3537	29.54	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.57	N	025860	1000	496 억	1935155	N	N	13	N	N
34	20240624	160356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-60	5	-0.84	511956540	71937	93.91	7160	7190	7080	9300	5020	7160	7116.67	3.90	-2933	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3527	29.46	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.56	N	025860	1000	496 억	1939159	N	N	13	N	N
35	20240624	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-60	5	-0.84	443345930	62287	81.31	7160	7190	7080	9300	5020	7160	7117.72	3.90	-2271	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3527	29.46	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
36	20240624	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-70	5	-0.98	400066390	56188	73.35	7160	7190	7080	9300	5020	7160	7120.07	3.90	-2502	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3522	29.42	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
37	20240624	130355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-50	5	-0.70	316097590	44359	57.91	7160	7190	7080	9300	5020	7160	7125.82	3.90	-2402	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3532	29.50	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
38	20240624	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-60	5	-0.84	284041710	39846	52.02	7160	7190	7080	9300	5020	7160	7128.41	3.90	-2587	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3527	29.46	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
39	20240624	110357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-70	5	-0.98	248389780	34821	45.46	7160	7190	7080	9300	5020	7160	7133.26	3.90	-2879	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3522	29.42	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
40	20240624	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	0	3	0.00	88727890	12390	16.17	7160	7190	7140	9300	5020	7160	7161.26	3.90	-155	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
41	20240624	090356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	20	2	0.28	24086830	3359	4.38	7160	7190	7160	9300	5020	7160	7171.17	3.90	-728	7253	7206	7163	7116	7073	7230	7140	497	2140	1000	5440	10	1	49678843	3567	29.79	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.56	N	025860	1000	496 억	1939159	N	N	142	N	N
42	20240621	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	20	2	0.28	540365050	75471	141.27	7140	7210	7120	9280	5000	7140	7159.90	3.90	1114	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3557	29.71	0.69	12	0.15	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.61	N	025860	1000	496 억	1939053	N	N	142	N	N
43	20240621	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	10	2	0.14	504442740	70450	131.87	7140	7210	7120	9280	5000	7140	7160.29	3.90	-53	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3552	29.67	0.69	12	0.14	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
44	20240621	140345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	10	2	0.14	430148650	60063	112.43	7140	7210	7120	9280	5000	7140	7161.62	3.90	-624	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3552	29.67	0.69	12	0.12	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
45	20240621	130346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	20	2	0.28	372684510	52027	97.39	7140	7210	7120	9280	5000	7140	7163.29	3.90	-377	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3557	29.71	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
46	20240621	120346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	30	2	0.42	340175650	47485	88.89	7140	7210	7120	9280	5000	7140	7163.85	3.90	-465	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3562	29.75	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
47	20240621	110346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	30	2	0.42	274704800	38348	71.78	7140	7210	7120	9280	5000	7140	7163.47	3.90	-1733	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3562	29.75	0.69	12	0.08	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
48	20240621	100344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	40	2	0.56	226125550	31579	59.11	7140	7210	7120	9280	5000	7140	7160.63	3.90	-1877	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3567	29.79	0.69	12	0.06	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
49	20240621	090347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	10	2	0.14	10579160	1482	2.77	7140	7150	7130	9280	5000	7140	7138.43	3.90	-236	7206	7172	7126	7092	7046	7180	7100	497	2140	1000	5420	10	1	49678843	3552	29.67	0.69	12	0.00	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.61	N	025860	1000	496 억	1939053	N	N	55	N	N
50	20240620	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	10	2	0.14	379505410	53335	48.87	7140	7160	7080	9260	5000	7130	7115.45	3.89	6760	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3547	29.63	0.68	12	0.11	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.60	N	025860	1000	496 억	1932254	N	N	55	N	N
51	20240620	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	10	2	0.14	342429750	48136	44.10	7140	7160	7080	9260	5000	7130	7113.80	3.89	4737	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3547	29.63	0.68	12	0.10	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
52	20240620	140344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-10	5	-0.14	300848220	42299	38.75	7140	7160	7080	9260	5000	7130	7112.42	3.89	3383	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.09	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
53	20240620	130345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-20	5	-0.28	223597820	31432	28.80	7140	7160	7080	9260	5000	7130	7113.70	3.89	2092	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
54	20240620	120345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	162286670	22814	20.90	7140	7160	7080	9260	5000	7130	7113.47	3.89	1512	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3542	29.59	0.68	12	0.05	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
55	20240620	110346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	137147060	19285	17.67	7140	7160	7080	9260	5000	7130	7111.59	3.89	1679	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3542	29.59	0.68	12	0.04	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
56	20240620	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	98964780	13925	12.76	7140	7160	7080	9260	5000	7130	7106.99	3.89	881	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3542	29.59	0.68	12	0.03	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
57	20240620	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	30	2	0.42	2335200	327	0.30	7140	7160	7140	9260	5000	7130	7141.28	3.89	-236	7243	7186	7143	7086	7043	7165	7065	497	2130	1000	5410	10	1	49678843	3557	29.71	0.69	12	0.00	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.60	N	025860	1000	496 억	1932254	N	N	35	N	N
58	20240619	160343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-40	5	-0.56	774215110	108492	50.43	7200	7200	7100	9320	5020	7170	7136.15	3.91	-15436	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3542	29.59	0.68	12	0.22	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1944222	N	N	35	N	N
59	20240619	150342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-40	5	-0.56	717108020	100486	46.71	7200	7200	7100	9320	5020	7170	7136.40	3.91	-10038	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3542	29.59	0.68	12	0.20	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
60	20240619	140346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-60	5	-0.84	650428550	91127	42.36	7200	7200	7100	9320	5020	7170	7137.61	3.91	-9251	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3532	29.50	0.68	12	0.18	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
61	20240619	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-40	5	-0.56	591362440	82837	38.51	7200	7200	7100	9320	5020	7170	7138.87	3.91	-9065	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3542	29.59	0.68	12	0.17	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
62	20240619	120342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	556179100	77909	36.22	7200	7200	7100	9320	5020	7170	7138.83	3.91	-7169	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.16	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
63	20240619	110344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-70	5	-0.98	442096370	61891	28.77	7200	7200	7100	9320	5020	7170	7143.14	3.91	-6897	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3527	29.46	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
64	20240619	100346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-30	5	-0.42	294321960	41121	19.12	7200	7200	7120	9320	5020	7170	7157.46	3.91	-5356	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3547	29.63	0.68	12	0.08	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
65	20240619	090350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	0	3	0.00	24775910	3452	1.60	7200	7200	7160	9320	5020	7170	7177.26	3.91	-512	7350	7260	7160	7070	6970	7305	7115	497	2150	1000	5440	10	1	49678843	3562	29.75	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.61	N	025860	1000	496 억	1944222	N	N	31	N	N
66	20240618	160342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	80	2	1.13	1495517370	209215	417.04	7080	7250	7060	9210	4970	7090	7148.20	3.91	-764	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3562	29.75	0.69	12	0.42	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.61	N	025860	1000	496 억	1942546	N	N	31	N	N
67	20240618	150340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	60	2	0.85	1395390410	195243	389.19	7080	7250	7060	9210	4970	7090	7146.94	3.91	2604	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3552	29.67	0.69	12	0.39	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
68	20240618	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	90	2	1.27	1262125160	176608	352.04	7080	7250	7060	9210	4970	7090	7146.48	3.91	-1710	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3567	29.79	0.69	12	0.36	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
69	20240618	130344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	80	2	1.13	1159612980	162300	323.52	7080	7250	7060	9210	4970	7090	7144.87	3.91	-1586	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3562	29.75	0.69	12	0.33	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
70	20240618	120343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	70	2	0.99	885925340	124115	247.40	7080	7250	7060	9210	4970	7090	7137.94	3.91	-2087	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3557	29.71	0.69	12	0.25	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
71	20240618	110341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-20	5	-0.28	175155900	24749	49.33	7080	7120	7060	9210	4970	7090	7077.29	3.91	-4267	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
72	20240618	100342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-20	5	-0.28	92065720	12995	25.90	7080	7120	7070	9210	4970	7090	7084.70	3.91	-1446	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
73	20240618	090345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	0	3	0.00	6308950	891	1.78	7080	7090	7080	9210	4970	7090	7080.75	3.91	-74	7143	7116	7103	7076	7063	7110	7070	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.61	N	025860	1000	496 억	1942546	N	N	28	N	N
74	20240617	160340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-40	5	-0.56	355841320	50051	68.74	7130	7130	7090	9260	5000	7130	7109.58	3.91	-1847	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3522	29.42	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.62	N	025860	1000	496 억	1944385	N	N	28	N	N
75	20240617	150345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-40	5	-0.56	310608640	43673	59.98	7130	7130	7090	9260	5000	7130	7112.14	3.91	-476	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3522	29.42	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
76	20240617	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-20	5	-0.28	271198320	38122	52.35	7130	7130	7090	9260	5000	7130	7113.96	3.91	-333	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3532	29.50	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
77	20240617	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-40	5	-0.56	253656530	35652	48.96	7130	7130	7090	9260	5000	7130	7114.79	3.91	-295	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3522	29.42	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
78	20240617	120339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-20	5	-0.28	222427040	31253	42.92	7130	7130	7100	9260	5000	7130	7116.98	3.91	393	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
79	20240617	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-30	5	-0.42	182705110	25661	35.24	7130	7130	7100	9260	5000	7130	7119.95	3.91	1316	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3527	29.46	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
80	20240617	100340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	0	3	0.00	99002320	13899	19.09	7130	7130	7110	9260	5000	7130	7122.98	3.91	-22	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3542	29.59	0.68	12	0.03	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
81	20240617	090340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-10	5	-0.14	5825190	817	1.12	7130	7130	7120	9260	5000	7130	7129.98	3.91	-34	7190	7160	7120	7090	7050	7175	7105	497	2130	1000	5410	10	1	49678843	3537	29.54	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.62	N	025860	1000	496 억	1944385	N	N	12	N	N
82	20240614	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	517292800	72636	74.86	7090	7150	7080	9240	4980	7110	7121.57	3.87	15499	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.15	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1924768	N	N	12	N	N
83	20240614	150313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	10	2	0.14	471972800	66278	68.30	7090	7150	7080	9240	4980	7110	7121.11	3.87	15753	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3537	29.54	0.68	12	0.13	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
84	20240614	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	398667680	56007	57.72	7090	7150	7080	9240	4980	7110	7118.18	3.87	14751	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.11	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
85	20240614	130313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	350267030	49209	50.71	7090	7150	7080	9240	4980	7110	7117.95	3.87	11993	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
86	20240614	120315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	295107640	41465	42.73	7090	7150	7080	9240	4980	7110	7117.03	3.87	10765	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.08	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
87	20240614	110333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	20	2	0.28	277686850	39022	40.22	7090	7150	7080	9240	4980	7110	7116.16	3.87	10849	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3542	29.59	0.68	12	0.08	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
88	20240614	100333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	110920050	15631	16.11	7090	7120	7080	9240	4980	7110	7096.16	3.87	248	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
89	20240614	090336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	15343680	2164	2.23	7090	7100	7090	9240	4980	7110	7090.43	3.87	125	7190	7150	7120	7080	7050	7170	7100	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.62	N	025860	1000	496 억	1924768	N	N	104	N	N
90	20240613	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	690878740	97016	118.90	7090	7160	7090	9190	4950	7070	7121.30	3.85	11995	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.20	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1913981	N	N	104	N	N
91	20240613	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	60	2	0.85	661760230	92924	113.88	7090	7160	7090	9190	4950	7070	7121.53	3.85	11832	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3542	29.59	0.68	12	0.19	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
92	20240613	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	50	2	0.71	594762370	83517	102.35	7090	7160	7090	9190	4950	7070	7121.47	3.85	12231	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3537	29.54	0.68	12	0.17	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
93	20240613	130335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	70	2	0.99	509078240	71493	87.62	7090	7160	7090	9190	4950	7070	7120.69	3.85	12307	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3547	29.63	0.68	12	0.14	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
94	20240613	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	70	2	0.99	362770130	50953	62.44	7090	7160	7090	9190	4950	7070	7119.72	3.85	11964	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3547	29.63	0.68	12	0.10	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
95	20240613	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	50	2	0.71	290729090	40833	50.04	7090	7160	7090	9190	4950	7070	7119.98	3.85	11845	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3537	29.54	0.68	12	0.08	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
96	20240613	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	222981140	31314	38.38	7090	7160	7090	9190	4950	7070	7120.85	3.85	11473	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
97	20240613	090335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	40	2	0.57	16890820	2377	2.91	7090	7120	7090	9190	4950	7070	7106.31	3.85	113	7163	7116	7063	7016	6963	7140	7040	497	2120	1000	5370	10	1	49678843	3532	29.50	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.62	N	025860	1000	496 억	1913981	N	N	11	N	N
98	20240612	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	20	2	0.28	573200230	81023	182.22	7060	7110	7010	9160	4940	7050	7074.54	3.84	8764	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3512	29.34	0.68	12	0.16	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.63	N	025860	1000	496 억	1907087	N	N	11	N	N
99	20240612	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	40	2	0.57	531685250	75154	169.02	7060	7110	7010	9160	4940	7050	7074.61	3.84	8274	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3522	29.42	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
100	20240612	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	427177490	60421	135.88	7060	7100	7010	9160	4940	7050	7070.02	3.84	5922	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
101	20240612	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	316983980	44875	100.92	7060	7100	7010	9160	4940	7050	7063.71	3.84	5244	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
102	20240612	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	20	2	0.28	260404010	36860	82.90	7060	7100	7010	9160	4940	7050	7064.68	3.84	2465	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3512	29.34	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
103	20240612	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	30	2	0.43	225110380	31871	71.68	7060	7100	7010	9160	4940	7050	7063.17	3.84	1670	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
104	20240612	100330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	122702230	17403	39.14	7060	7070	7010	9160	4940	7050	7050.64	3.84	858	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3507	29.29	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
105	20240612	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	0	3	0.00	3885370	551	1.24	7060	7060	7050	9160	4940	7050	7051.49	3.84	-469	7116	7082	7056	7022	6996	7100	7040	497	2110	1000	5350	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.63	N	025860	1000	496 억	1907087	N	N	10	N	N
106	20240610	160327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	299963940	42609	68.03	7030	7060	7020	9190	4950	7070	7039.92	3.85	-294	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.67	N	025860	1000	496 억	1912323	N	N	36	N	N
107	20240610	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	278526760	39571	63.18	7030	7060	7020	9190	4950	7070	7038.66	3.85	439	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
108	20240610	140328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	250118160	35542	56.74	7030	7060	7020	9190	4950	7070	7037.26	3.85	542	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
109	20240610	130328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	234361480	33305	53.17	7030	7060	7020	9190	4950	7070	7036.83	3.85	171	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
110	20240610	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	209475050	29775	47.54	7030	7060	7020	9190	4950	7070	7035.27	3.85	955	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
111	20240610	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	132340570	18805	30.02	7030	7060	7030	9190	4950	7070	7037.52	3.85	601	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
112	20240610	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-40	5	-0.57	82114350	11672	18.63	7030	7060	7030	9190	4950	7070	7035.16	3.85	730	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3492	29.17	0.67	12	0.02	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
113	20240610	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	7381940	1050	1.68	7030	7060	7030	9190	4950	7070	7030.42	3.85	-147	7103	7086	7063	7046	7023	7095	7055	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.67	N	025860	1000	496 억	1912323	N	N	15	N	N
114	20240607	160337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	441466340	62528	126.14	7060	7080	7040	9190	4950	7070	7060.28	3.83	7271	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.72	N	025860	1000	496 억	1905052	N	N	15	N	N
115	20240607	150340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	415003070	58775	118.57	7060	7080	7040	9190	4950	7070	7060.88	3.83	4637	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.12	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
116	20240607	140337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	357922170	50689	102.26	7060	7080	7040	9190	4950	7070	7061.14	3.83	5144	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
117	20240607	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	328901130	46583	93.98	7060	7080	7040	9190	4950	7070	7060.54	3.83	5184	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
118	20240607	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	277277620	39259	79.20	7060	7080	7040	9190	4950	7070	7062.78	3.83	4944	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
119	20240607	110338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	179828970	25455	51.35	7060	7080	7040	9190	4950	7070	7064.58	3.83	3838	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
120	20240607	100337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	100755010	14260	28.77	7060	7080	7040	9190	4950	7070	7065.57	3.83	5361	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
121	20240607	090334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	13417180	1904	3.84	7060	7070	7040	9190	4950	7070	7046.84	3.83	202	7123	7096	7063	7036	7003	7110	7050	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.72	N	025860	1000	496 억	1905052	N	N	11	N	N
122	20240605	160334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	347481110	49275	66.79	7040	7090	7030	9190	4950	7070	7051.85	3.84	-1202	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.72	N	025860	1000	496 억	1906567	N	N	11	N	N
123	20240605	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	332670950	47180	63.95	7040	7090	7030	9190	4950	7070	7051.10	3.84	-788	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
124	20240605	140333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	322686260	45768	62.03	7040	7090	7030	9190	4950	7070	7050.48	3.84	-502	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
125	20240605	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	287044880	40736	55.21	7040	7070	7030	9190	4950	7070	7046.47	3.84	-109	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
126	20240605	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	203462390	28886	39.15	7040	7070	7030	9190	4950	7070	7043.63	3.84	120	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
127	20240605	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	163581800	23233	31.49	7040	7070	7030	9190	4950	7070	7040.92	3.84	325	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
128	20240605	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	115329590	16376	22.20	7040	7070	7030	9190	4950	7070	7042.60	3.84	492	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
129	20240605	090335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	5724260	813	1.10	7040	7070	7040	9190	4950	7070	7040.87	3.84	-113	7136	7102	7066	7032	6996	7120	7050	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.72	N	025860	1000	496 억	1906567	N	N	0	N	N
130	20240604	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	519759450	73532	170.41	7040	7100	7030	9190	4950	7070	7068.48	3.82	7585	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
131	20240604	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	499355710	70644	163.72	7040	7100	7030	9190	4950	7070	7068.62	3.82	8336	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
132	20240604	140334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	442178210	62537	144.93	7040	7100	7030	9190	4950	7070	7070.67	3.82	8388	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
133	20240604	130332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	0	3	0.00	329806390	46639	108.09	7040	7100	7030	9190	4950	7070	7071.47	3.82	3565	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
134	20240604	120331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	286536580	40526	93.92	7040	7100	7030	9190	4950	7070	7070.44	3.82	2804	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
135	20240604	110331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	270775860	38300	88.76	7040	7100	7030	9190	4950	7070	7069.87	3.82	2919	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
136	20240604	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	20	2	0.28	170543320	24162	56.00	7040	7100	7030	9190	4950	7070	7058.33	3.82	3775	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3522	29.42	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
137	20240604	090334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	-30	5	-0.42	42731260	6069	14.06	7040	7050	7040	9190	4950	7070	7040.90	3.82	1376	7143	7106	7043	7006	6943	7125	7025	497	2120	1000	5370	10	1	49678843	3497	29.21	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.79	6880	20240417	2.33	7750	-9.16	20240118	6880	2.33	20240417	9360	-24.79	20230908	6880	2.33	20240417	1.73	N	025860	1000	496 억	1897304	N	N	0	N	N
138	20240603	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	70	2	1.00	302264860	42900	134.28	7000	7080	6980	9100	4900	7000	7045.60	3.80	7720	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3512	29.34	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
139	20240603	150329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	50	2	0.71	279917900	39737	124.38	7000	7080	6980	9100	4900	7000	7044.48	3.80	7813	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
140	20240603	140329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	50	2	0.71	269247810	38226	119.65	7000	7080	6980	9100	4900	7000	7043.80	3.80	7889	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
141	20240603	130329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	60	2	0.86	236602520	33602	105.18	7000	7070	6980	9100	4900	7000	7041.56	3.80	6767	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3507	29.29	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
142	20240603	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	60	2	0.86	213381820	30316	94.89	7000	7070	6980	9100	4900	7000	7038.83	3.80	6813	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3507	29.29	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
143	20240603	110327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	50	2	0.71	133285070	18967	59.37	7000	7060	6980	9100	4900	7000	7027.49	3.80	4776	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3502	29.25	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
144	20240603	100326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	20	2	0.29	66952980	9545	29.88	7000	7040	6980	9100	4900	7000	7014.75	3.80	610	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3487	29.13	0.67	12	0.02	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N
145	20240603	090326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-10	5	-0.14	10118640	1446	4.53	7000	7000	6990	9100	4900	7000	6997.32	3.80	-101	7060	7030	6980	6950	6900	7045	6965	497	2100	1000	5320	10	1	49678843	3473	29.00	0.67	12	0.00	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.75	N	025860	1000	496 억	1889656	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History