KissMeData/003240/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	foreignNetBuyingQuantity	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	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	625000	-6000	5	-0.95	362593000	578	227.56	631000	634000	624000	820000	442000	631000	627323.53	5.55	0	-39	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	6959	-37.61	0.16	12	0.05	-16618.00	3800650.00	994000	20240130	-37.12	556000	20231005	12.41	994000	-37.12	20240130	573000	9.08	20240119	994000	-37.12	20240130	556000	12.41	20231005	0.23	N	003240	5000	55 억	61747	N	N	1	N	N
3	20240628	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	-3000	5	-0.48	349468000	557	219.29	631000	634000	624000	820000	442000	631000	627411.13	5.55	0	-21	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	6992	-37.79	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-36.82	556000	20231005	12.95	994000	-36.82	20240130	573000	9.60	20240119	994000	-36.82	20240130	556000	12.95	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
4	20240628	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	-3000	5	-0.48	220706000	351	138.19	631000	634000	626000	820000	442000	631000	628792.02	5.55	0	-4	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	6992	-37.79	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.82	556000	20231005	12.95	994000	-36.82	20240130	573000	9.60	20240119	994000	-36.82	20240130	556000	12.95	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
5	20240628	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	-1000	5	-0.16	101965000	162	63.78	631000	634000	627000	820000	442000	631000	629413.58	5.55	0	1	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	7014	-37.91	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.62	556000	20231005	13.31	994000	-36.62	20240130	573000	9.95	20240119	994000	-36.62	20240130	556000	13.31	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
6	20240628	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	0	3	0.00	88090000	140	55.12	631000	634000	627000	820000	442000	631000	629214.29	5.55	0	3	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	7026	-37.97	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
7	20240628	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	-3000	5	-0.48	79272000	126	49.61	631000	634000	627000	820000	442000	631000	629142.86	5.55	0	5	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	6992	-37.79	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.82	556000	20231005	12.95	994000	-36.82	20240130	573000	9.60	20240119	994000	-36.82	20240130	556000	12.95	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
8	20240628	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	634000	3000	2	0.48	11367000	18	7.09	631000	634000	630000	820000	442000	631000	631500.00	5.55	0	1	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	7059	-38.15	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.22	556000	20231005	14.03	994000	-36.22	20240130	573000	10.65	20240119	994000	-36.22	20240130	556000	14.03	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
9	20240628	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	0	3	0.00	631000	1	0.39	631000	631000	631000	820000	442000	631000	631000.00	5.55	0	0	642333	636666	633333	627666	624333	635000	626000	56	189000	5000	466940	1000	1	1113400	7026	-37.97	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.23	N	003240	5000	55 억	61747	N	N	3	N	N
10	20240627	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	-5000	5	-0.79	159839000	253	101.61	639000	639000	630000	826000	446000	636000	631774.70	5.55	0	-61	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7026	-37.97	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	61813	N	N	3	N	N
11	20240627	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	-5000	5	-0.79	125161000	198	79.52	639000	639000	630000	826000	446000	636000	632126.26	5.55	0	-61	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7026	-37.97	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
12	20240627	140143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	-3000	5	-0.47	99265000	157	63.05	639000	639000	630000	826000	446000	636000	632261.15	5.55	0	-60	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7048	-38.09	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
13	20240627	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	632000	-4000	5	-0.63	93564000	148	59.44	639000	639000	630000	826000	446000	636000	632189.19	5.55	0	-58	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7037	-38.03	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.42	556000	20231005	13.67	994000	-36.42	20240130	573000	10.30	20240119	994000	-36.42	20240130	556000	13.67	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
14	20240627	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	-5000	5	-0.79	82835000	131	52.61	639000	639000	630000	826000	446000	636000	632328.24	5.55	0	-53	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7026	-37.97	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
15	20240627	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	-3000	5	-0.47	54411000	86	34.54	639000	639000	631000	826000	446000	636000	632686.05	5.55	0	-41	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7048	-38.09	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
16	20240627	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	632000	-4000	5	-0.63	22773000	36	14.46	639000	639000	631000	826000	446000	636000	632583.33	5.55	0	-25	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7037	-38.03	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.42	556000	20231005	13.67	994000	-36.42	20240130	573000	10.30	20240119	994000	-36.42	20240130	556000	13.67	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
17	20240627	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	3000	2	0.47	639000	1	0.40	639000	639000	639000	826000	446000	636000	639000.00	5.55	0	0	644666	640332	635666	631332	626666	642500	633500	56	190000	5000	470640	1000	1	1113400	7115	-38.45	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	61813	N	N	1	N	N
18	20240626	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	3000	2	0.47	157973000	249	73.24	633000	640000	631000	822000	444000	633000	634364.02	5.56	0	-44	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7081	-38.27	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.02	556000	20231005	14.39	994000	-36.02	20240130	573000	10.99	20240119	994000	-36.02	20240130	556000	14.39	20231005	0.24	N	003240	5000	55 억	61869	N	N	1	N	N
19	20240626	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	635000	2000	2	0.32	138910000	219	64.41	633000	640000	631000	822000	444000	633000	634292.24	5.56	0	-37	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7070	-38.21	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.12	556000	20231005	14.21	994000	-36.12	20240130	573000	10.82	20240119	994000	-36.12	20240130	556000	14.21	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
20	20240626	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	632000	-1000	5	-0.16	135107000	213	62.65	633000	640000	631000	822000	444000	633000	634305.16	5.56	0	-33	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7037	-38.03	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.42	556000	20231005	13.67	994000	-36.42	20240130	573000	10.30	20240119	994000	-36.42	20240130	556000	13.67	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
21	20240626	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	0	3	0.00	110456000	174	51.18	633000	640000	631000	822000	444000	633000	634804.60	5.56	0	-32	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7048	-38.09	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
22	20240626	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	634000	1000	2	0.16	76269000	120	35.29	633000	640000	631000	822000	444000	633000	635575.00	5.56	0	-30	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7059	-38.15	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.22	556000	20231005	14.03	994000	-36.22	20240130	573000	10.65	20240119	994000	-36.22	20240130	556000	14.03	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
23	20240626	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	638000	5000	2	0.79	55246000	87	25.59	633000	638000	631000	822000	444000	633000	635011.49	5.56	0	-26	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7103	-38.39	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.81	556000	20231005	14.75	994000	-35.81	20240130	573000	11.34	20240119	994000	-35.81	20240130	556000	14.75	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
24	20240626	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	3000	2	0.47	27890000	44	12.94	633000	636000	631000	822000	444000	633000	633863.64	5.56	0	-14	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7081	-38.27	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.02	556000	20231005	14.39	994000	-36.02	20240130	573000	10.99	20240119	994000	-36.02	20240130	556000	14.39	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
25	20240626	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	0	3	0.00	2532000	4	1.18	633000	633000	633000	822000	444000	633000	633000.00	5.56	0	-4	646333	639666	636333	629666	626333	638000	628000	56	189000	5000	468420	1000	1	1113400	7048	-38.09	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	61869	N	N	8	N	N
26	20240625	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	-6000	5	-0.94	216225000	340	77.27	636000	643000	633000	830000	448000	639000	635973.37	5.57	-570	-149	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7048	-38.09	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	62014	N	N	8	N	N
27	20240625	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	634000	-5000	5	-0.78	172540000	271	61.59	636000	643000	633000	830000	448000	639000	636678.97	5.57	-570	-130	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7059	-38.15	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.22	556000	20231005	14.03	994000	-36.22	20240130	573000	10.65	20240119	994000	-36.22	20240130	556000	14.03	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
28	20240625	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	634000	-5000	5	-0.78	147173000	231	52.50	636000	643000	633000	830000	448000	639000	637112.55	5.57	-570	-114	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7059	-38.15	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.22	556000	20231005	14.03	994000	-36.22	20240130	573000	10.65	20240119	994000	-36.22	20240130	556000	14.03	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
29	20240625	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	-6000	5	-0.94	118614000	186	42.27	636000	643000	633000	830000	448000	639000	637709.68	5.57	-570	-84	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7048	-38.09	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
30	20240625	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	-3000	5	-0.47	94484000	148	33.64	636000	643000	636000	830000	448000	639000	638405.41	5.57	-570	-62	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7081	-38.27	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.02	556000	20231005	14.39	994000	-36.02	20240130	573000	10.99	20240119	994000	-36.02	20240130	556000	14.39	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
31	20240625	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	1000	2	0.16	79822000	125	28.41	636000	643000	636000	830000	448000	639000	638576.00	5.57	-570	-55	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7126	-38.51	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
32	20240625	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	642000	3000	2	0.47	18575000	29	6.59	636000	643000	636000	830000	448000	639000	640517.24	5.57	-570	-19	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7148	-38.63	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.41	556000	20231005	15.47	994000	-35.41	20240130	573000	12.04	20240119	994000	-35.41	20240130	556000	15.47	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
33	20240625	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	636000	-3000	5	-0.47	636000	1	0.23	636000	636000	636000	830000	448000	639000	636000.00	5.57	-570	-1	657000	648000	642000	633000	627000	645000	630000	56	191000	5000	472860	1000	1	1113400	7081	-38.27	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.02	556000	20231005	14.39	994000	-36.02	20240130	573000	10.99	20240119	994000	-36.02	20240130	556000	14.39	20231005	0.24	N	003240	5000	55 억	62014	N	N	0	N	N
34	20240624	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	-16000	5	-2.44	279150000	435	45.50	651000	651000	636000	851000	459000	655000	641724.14	5.59	0	-239	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7115	-38.45	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
35	20240624	150143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	-16000	5	-2.44	249806000	389	40.69	651000	651000	637000	851000	459000	655000	642174.81	5.59	0	-207	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7115	-38.45	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
36	20240624	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	638000	-17000	5	-2.60	208960000	325	34.00	651000	651000	638000	851000	459000	655000	642953.85	5.59	0	-169	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7103	-38.39	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.81	556000	20231005	14.75	994000	-35.81	20240130	573000	11.34	20240119	994000	-35.81	20240130	556000	14.75	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
37	20240624	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-15000	5	-2.29	189802000	295	30.86	651000	651000	639000	851000	459000	655000	643396.61	5.59	0	-142	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7126	-38.51	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
38	20240624	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-15000	5	-2.29	159731000	248	25.94	651000	651000	640000	851000	459000	655000	644076.61	5.59	0	-119	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7126	-38.51	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
39	20240624	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	642000	-13000	5	-1.98	139226000	216	22.59	651000	651000	641000	851000	459000	655000	644564.81	5.59	0	-101	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7148	-38.63	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.41	556000	20231005	15.47	994000	-35.41	20240130	573000	12.04	20240119	994000	-35.41	20240130	556000	15.47	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
40	20240624	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	-8000	5	-1.22	62087000	96	10.04	651000	651000	644000	851000	459000	655000	646739.58	5.59	0	-17	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7204	-38.93	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
41	20240624	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-5000	5	-0.76	7802000	12	1.26	651000	651000	650000	851000	459000	655000	650166.67	5.59	0	-6	673666	664332	645666	636332	617666	669000	641000	56	196000	5000	484700	1000	1	1113400	7237	-39.11	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.24	N	003240	5000	55 억	62261	N	N	2	N	N
42	20240621	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	25000	2	3.97	616320000	955	314.14	627000	655000	627000	819000	441000	630000	643719.36	5.55	0	435	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7293	-39.42	0.17	12	0.09	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.24	N	003240	5000	55 억	61799	N	N	2	N	N
43	20240621	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	9000	2	1.43	281859000	444	146.05	627000	641000	627000	819000	441000	630000	634817.57	5.55	0	12	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7115	-38.45	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
44	20240621	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	638000	8000	2	1.27	233467000	368	121.05	627000	641000	627000	819000	441000	630000	634421.20	5.55	0	9	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7103	-38.39	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.81	556000	20231005	14.75	994000	-35.81	20240130	573000	11.34	20240119	994000	-35.81	20240130	556000	14.75	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
45	20240621	130141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	635000	5000	2	0.79	135266000	214	70.39	627000	635000	627000	819000	441000	630000	632084.11	5.55	0	17	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7070	-38.21	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.12	556000	20231005	14.21	994000	-36.12	20240130	573000	10.82	20240119	994000	-36.12	20240130	556000	14.21	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
46	20240621	120143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	632000	2000	2	0.32	74435000	118	38.82	627000	634000	627000	819000	441000	630000	630805.08	5.55	0	13	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7037	-38.03	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.42	556000	20231005	13.67	994000	-36.42	20240130	573000	10.30	20240119	994000	-36.42	20240130	556000	13.67	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
47	20240621	110141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	1000	2	0.16	60560000	96	31.58	627000	634000	627000	819000	441000	630000	630833.33	5.55	0	17	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7026	-37.97	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
48	20240621	100141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	632000	2000	2	0.32	30916000	49	16.12	627000	634000	627000	819000	441000	630000	630938.78	5.55	0	6	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	7037	-38.03	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.42	556000	20231005	13.67	994000	-36.42	20240130	573000	10.30	20240119	994000	-36.42	20240130	556000	13.67	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
49	20240621	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	627000	-3000	5	-0.48	6270000	10	3.29	627000	627000	627000	819000	441000	630000	627000.00	5.55	0	0	636000	633000	629000	626000	622000	634500	627500	56	189000	5000	466200	1000	1	1113400	6981	-37.73	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-36.92	556000	20231005	12.77	994000	-36.92	20240130	573000	9.42	20240119	994000	-36.92	20240130	556000	12.77	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
50	20240620	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	4000	2	0.64	191234000	304	47.28	627000	632000	625000	813000	439000	626000	629059.21	5.55	0	-73	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	7014	-37.91	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.62	556000	20231005	13.31	994000	-36.62	20240130	573000	9.95	20240119	994000	-36.62	20240130	556000	13.31	20231005	0.24	N	003240	5000	55 억	61799	N	N	6	N	N
51	20240620	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	4000	2	0.64	179888000	286	44.48	627000	631000	625000	813000	439000	626000	628979.02	5.55	0	-69	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	7014	-37.91	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.62	556000	20231005	13.31	994000	-36.62	20240130	573000	9.95	20240119	994000	-36.62	20240130	556000	13.31	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
52	20240620	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	2000	2	0.32	115005000	183	28.46	627000	631000	625000	813000	439000	626000	628442.62	5.55	0	-50	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	6992	-37.79	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.82	556000	20231005	12.95	994000	-36.82	20240130	573000	9.60	20240119	994000	-36.82	20240130	556000	12.95	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
53	20240620	130141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	627000	1000	2	0.16	105573000	168	26.13	627000	631000	625000	813000	439000	626000	628410.71	5.55	0	-43	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	6981	-37.73	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-36.92	556000	20231005	12.77	994000	-36.92	20240130	573000	9.42	20240119	994000	-36.92	20240130	556000	12.77	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
54	20240620	120141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	0	3	0.00	74839000	119	18.51	627000	631000	625000	813000	439000	626000	628899.16	5.55	0	-32	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	6970	-37.67	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.02	556000	20231005	12.59	994000	-37.02	20240130	573000	9.25	20240119	994000	-37.02	20240130	556000	12.59	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
55	20240620	110142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	4000	2	0.64	42171000	67	10.42	627000	631000	625000	813000	439000	626000	629417.91	5.55	0	-25	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	7014	-37.91	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.62	556000	20231005	13.31	994000	-36.62	20240130	573000	9.95	20240119	994000	-36.62	20240130	556000	13.31	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
56	20240620	100142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	5000	2	0.80	32707000	52	8.09	627000	631000	625000	813000	439000	626000	628980.77	5.55	0	-20	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	7026	-37.97	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
57	20240620	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	0	3	0.00	4383000	7	1.09	627000	627000	626000	813000	439000	626000	626142.86	5.55	0	-6	635333	630666	626333	621666	617333	628500	619500	56	187000	5000	463240	1000	1	1113400	6970	-37.67	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.02	556000	20231005	12.59	994000	-37.02	20240130	573000	9.25	20240119	994000	-37.02	20240130	556000	12.59	20231005	0.24	N	003240	5000	55 억	61799	N	N	7	N	N
58	20240619	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	-3000	5	-0.48	401705000	642	73.54	629000	631000	622000	817000	441000	629000	625708.72	5.55	0	-176	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6970	-37.67	0.16	12	0.06	-16618.00	3800650.00	994000	20240130	-37.02	556000	20231005	12.59	994000	-37.02	20240130	573000	9.25	20240119	994000	-37.02	20240130	556000	12.59	20231005	0.24	N	003240	5000	55 억	61830	N	N	7	N	N
59	20240619	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	625000	-4000	5	-0.64	309723000	495	56.70	629000	631000	622000	817000	441000	629000	625703.03	5.55	0	-161	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6959	-37.61	0.16	12	0.04	-16618.00	3800650.00	994000	20240130	-37.12	556000	20231005	12.41	994000	-37.12	20240130	573000	9.08	20240119	994000	-37.12	20240130	556000	12.41	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
60	20240619	140143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	627000	-2000	5	-0.32	186690000	298	34.14	629000	631000	622000	817000	441000	629000	626476.51	5.55	0	-69	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6981	-37.73	0.16	12	0.03	-16618.00	3800650.00	994000	20240130	-36.92	556000	20231005	12.77	994000	-36.92	20240130	573000	9.42	20240119	994000	-36.92	20240130	556000	12.77	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
61	20240619	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	-3000	5	-0.48	143433000	229	26.23	629000	631000	622000	817000	441000	629000	626344.98	5.55	0	-49	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6970	-37.67	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-37.02	556000	20231005	12.59	994000	-37.02	20240130	573000	9.25	20240119	994000	-37.02	20240130	556000	12.59	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
62	20240619	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	-1000	5	-0.16	119638000	191	21.88	629000	631000	622000	817000	441000	629000	626376.96	5.55	0	-35	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6992	-37.79	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-36.82	556000	20231005	12.95	994000	-36.82	20240130	573000	9.60	20240119	994000	-36.82	20240130	556000	12.95	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
63	20240619	110141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	630000	1000	2	0.16	94460000	151	17.30	629000	630000	622000	817000	441000	629000	625562.91	5.55	0	-17	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	7014	-37.91	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-36.62	556000	20231005	13.31	994000	-36.62	20240130	573000	9.95	20240119	994000	-36.62	20240130	556000	13.31	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
64	20240619	100141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	625000	-4000	5	-0.64	80644000	129	14.78	629000	630000	622000	817000	441000	629000	625147.29	5.55	0	-8	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	6959	-37.61	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.12	556000	20231005	12.41	994000	-37.12	20240130	573000	9.08	20240119	994000	-37.12	20240130	556000	12.41	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
65	20240619	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	629000	0	3	0.00	0	0	0.00	0	0	0	817000	441000	629000	0.00	5.55	0	0	649000	639000	631000	621000	613000	635000	617000	56	188000	5000	465460	1000	1	1113400	7003	-37.85	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.72	556000	20231005	13.13	994000	-36.72	20240130	573000	9.77	20240119	994000	-36.72	20240130	556000	13.13	20231005	0.24	N	003240	5000	55 억	61830	N	N	1	N	N
66	20240618	160140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	629000	-11000	5	-1.72	551606000	873	262.16	641000	641000	623000	832000	448000	640000	631851.09	5.57	0	-491	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7003	-37.85	0.17	12	0.08	-16618.00	3800650.00	994000	20240130	-36.72	556000	20231005	13.13	994000	-36.72	20240130	573000	9.77	20240119	994000	-36.72	20240130	556000	13.13	20231005	0.24	N	003240	5000	55 억	62059	N	N	1	N	N
67	20240618	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	631000	-9000	5	-1.41	530213000	839	251.95	641000	641000	623000	832000	448000	640000	631958.28	5.57	0	-468	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7026	-37.97	0.17	12	0.08	-16618.00	3800650.00	994000	20240130	-36.52	556000	20231005	13.49	994000	-36.52	20240130	573000	10.12	20240119	994000	-36.52	20240130	556000	13.49	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
68	20240618	140140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	633000	-7000	5	-1.09	246766000	388	116.52	641000	641000	632000	832000	448000	640000	635994.85	5.57	0	-231	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7048	-38.09	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.32	556000	20231005	13.85	994000	-36.32	20240130	573000	10.47	20240119	994000	-36.32	20240130	556000	13.85	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
69	20240618	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	637000	-3000	5	-0.47	128788000	202	60.66	641000	641000	636000	832000	448000	640000	637564.36	5.57	0	-57	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7092	-38.33	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.92	556000	20231005	14.57	994000	-35.92	20240130	573000	11.17	20240119	994000	-35.92	20240130	556000	14.57	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
70	20240618	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	637000	-3000	5	-0.47	111592000	175	52.55	641000	641000	636000	832000	448000	640000	637668.57	5.57	0	-41	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7092	-38.33	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.92	556000	20231005	14.57	994000	-35.92	20240130	573000	11.17	20240119	994000	-35.92	20240130	556000	14.57	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
71	20240618	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	637000	-3000	5	-0.47	82282000	129	38.74	641000	641000	636000	832000	448000	640000	637844.96	5.57	0	-30	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7092	-38.33	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.92	556000	20231005	14.57	994000	-35.92	20240130	573000	11.17	20240119	994000	-35.92	20240130	556000	14.57	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
72	20240618	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	-1000	5	-0.16	33857000	53	15.92	641000	641000	637000	832000	448000	640000	638811.32	5.57	0	-17	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7115	-38.45	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
73	20240618	090141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	641000	1000	2	0.16	641000	1	0.30	641000	641000	641000	832000	448000	640000	641000.00	5.57	0	0	646666	643332	638666	635332	630666	641000	633000	56	192000	5000	473600	1000	1	1113400	7137	-38.57	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.51	556000	20231005	15.29	994000	-35.51	20240130	573000	11.87	20240119	994000	-35.51	20240130	556000	15.29	20231005	0.24	N	003240	5000	55 억	62059	N	N	2	N	N
74	20240617	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-1000	5	-0.16	212074000	332	68.03	641000	642000	634000	833000	449000	641000	638777.11	5.58	0	-34	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7126	-38.51	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
75	20240617	150142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	642000	1000	2	0.16	205040000	321	65.78	641000	642000	634000	833000	449000	641000	638753.89	5.58	0	-29	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7148	-38.63	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.41	556000	20231005	15.47	994000	-35.41	20240130	573000	12.04	20240119	994000	-35.41	20240130	556000	15.47	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
76	20240617	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	639000	-2000	5	-0.31	186443000	292	59.84	641000	642000	634000	833000	449000	641000	638503.42	5.58	0	-20	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7115	-38.45	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.71	556000	20231005	14.93	994000	-35.71	20240130	573000	11.52	20240119	994000	-35.71	20240130	556000	14.93	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
77	20240617	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	642000	1000	2	0.16	172998000	271	55.53	641000	642000	634000	833000	449000	641000	638369.00	5.58	0	-19	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7148	-38.63	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.41	556000	20231005	15.47	994000	-35.41	20240130	573000	12.04	20240119	994000	-35.41	20240130	556000	15.47	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
78	20240617	120139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-1000	5	-0.16	161460000	253	51.84	641000	642000	634000	833000	449000	641000	638181.82	5.58	0	-9	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7126	-38.51	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
79	20240617	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-1000	5	-0.16	158902000	249	51.02	641000	642000	634000	833000	449000	641000	638160.64	5.58	0	-5	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7126	-38.51	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
80	20240617	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	640000	-1000	5	-0.16	113529000	178	36.48	641000	641000	634000	833000	449000	641000	637803.37	5.58	0	1	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7126	-38.51	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.61	556000	20231005	15.11	994000	-35.61	20240130	573000	11.69	20240119	994000	-35.61	20240130	556000	15.11	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
81	20240617	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	641000	0	3	0.00	3846000	6	1.23	641000	641000	641000	833000	449000	641000	641000.00	5.58	0	-5	653666	647332	643666	637332	633666	645500	635500	56	192000	5000	474340	1000	1	1113400	7137	-38.57	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.51	556000	20231005	15.29	994000	-35.51	20240130	573000	11.87	20240119	994000	-35.51	20240130	556000	15.29	20231005	0.24	N	003240	5000	55 억	62104	N	N	2	N	N
82	20240614	160133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	641000	-4000	5	-0.62	311825000	485	31.60	650000	650000	640000	838000	452000	645000	642933.88	5.59	0	-130	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7137	-38.57	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.51	556000	20231005	15.29	994000	-35.51	20240130	573000	11.87	20240119	994000	-35.51	20240130	556000	15.29	20231005	0.22	N	003240	5000	55 억	62210	N	N	2	N	N
83	20240614	150133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-1000	5	-0.16	286167000	445	28.99	650000	650000	640000	838000	452000	645000	643067.57	5.59	0	-104	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7170	-38.75	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
84	20240614	140133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	642000	-3000	5	-0.47	217507000	338	22.02	650000	650000	641000	838000	452000	645000	643507.42	5.59	0	-68	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7148	-38.63	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.41	556000	20231005	15.47	994000	-35.41	20240130	573000	12.04	20240119	994000	-35.41	20240130	556000	15.47	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
85	20240614	130133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-2000	5	-0.31	181526000	282	18.37	650000	650000	641000	838000	452000	645000	643704.63	5.59	0	-53	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7159	-38.69	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
86	20240614	120133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-2000	5	-0.31	171876000	267	17.39	650000	650000	641000	838000	452000	645000	643725.56	5.59	0	-46	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7159	-38.69	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
87	20240614	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-2000	5	-0.31	119094000	185	12.05	650000	650000	641000	838000	452000	645000	643744.57	5.59	0	-34	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7159	-38.69	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
88	20240614	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-2000	5	-0.31	51521000	80	5.21	650000	650000	641000	838000	452000	645000	644000.00	5.59	0	-18	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7159	-38.69	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
89	20240614	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	4000	2	0.62	9092000	14	0.91	650000	650000	649000	838000	452000	645000	649769.23	5.59	0	-2	677000	661000	652000	636000	627000	656500	631500	56	193000	5000	477300	1000	1	1113400	7226	-39.05	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.22	N	003240	5000	55 억	62210	N	N	6	N	N
90	20240613	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	645000	-21000	5	-3.15	1000279000	1533	184.25	666000	668000	643000	865000	467000	666000	652683.16	5.63	0	-647	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7181	-38.81	0.17	12	0.14	-16618.00	3800650.00	994000	20240130	-35.11	556000	20231005	16.01	994000	-35.11	20240130	573000	12.57	20240119	994000	-35.11	20240130	556000	16.01	20231005	0.24	N	003240	5000	55 억	62666	N	N	6	N	N
91	20240613	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	646000	-20000	5	-3.00	816886000	1249	150.12	666000	668000	646000	865000	467000	666000	654032.03	5.63	0	-598	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7193	-38.87	0.17	12	0.11	-16618.00	3800650.00	994000	20240130	-35.01	556000	20231005	16.19	994000	-35.01	20240130	573000	12.74	20240119	994000	-35.01	20240130	556000	16.19	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
92	20240613	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-16000	5	-2.40	644481000	983	118.15	666000	668000	649000	865000	467000	666000	655626.65	5.63	0	-454	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7237	-39.11	0.17	12	0.09	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
93	20240613	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-16000	5	-2.40	523522000	797	95.79	666000	668000	650000	865000	467000	666000	656865.75	5.63	0	-360	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7237	-39.11	0.17	12	0.07	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
94	20240613	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-13000	5	-1.95	436747000	664	79.81	666000	668000	652000	865000	467000	666000	657751.51	5.63	0	-269	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7271	-39.29	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
95	20240613	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	-9000	5	-1.35	263055000	399	47.96	666000	668000	656000	865000	467000	666000	659285.71	5.63	0	-83	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7315	-39.54	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
96	20240613	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	662000	-4000	5	-0.60	211098000	320	38.46	666000	668000	656000	865000	467000	666000	659681.25	5.63	0	-35	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7371	-39.84	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.40	556000	20231005	19.06	994000	-33.40	20240130	573000	15.53	20240119	994000	-33.40	20240130	556000	19.06	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
97	20240613	090141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	666000	0	3	0.00	666000	1	0.12	666000	666000	666000	865000	467000	666000	666000.00	5.63	0	-1	689333	677666	670333	658666	651333	674000	655000	56	199000	5000	492840	1000	1	1113400	7415	-40.08	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-33.00	556000	20231005	19.78	994000	-33.00	20240130	573000	16.23	20240119	994000	-33.00	20240130	556000	19.78	20231005	0.24	N	003240	5000	55 억	62666	N	N	0	N	N
98	20240612	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	666000	-16000	5	-2.35	556759000	832	37.06	682000	682000	663000	886000	478000	682000	669181.49	5.66	0	-384	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7415	-40.08	0.18	12	0.07	-16618.00	3800650.00	994000	20240130	-33.00	556000	20231005	19.78	994000	-33.00	20240130	573000	16.23	20240119	994000	-33.00	20240130	556000	19.78	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
99	20240612	150142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	666000	-16000	5	-2.35	502891000	751	33.45	682000	682000	663000	886000	478000	682000	669628.50	5.66	0	-332	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7415	-40.08	0.18	12	0.07	-16618.00	3800650.00	994000	20240130	-33.00	556000	20231005	19.78	994000	-33.00	20240130	573000	16.23	20240119	994000	-33.00	20240130	556000	19.78	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
100	20240612	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	665000	-17000	5	-2.49	421760000	629	28.02	682000	682000	665000	886000	478000	682000	670524.64	5.66	0	-264	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7404	-40.02	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-33.10	556000	20231005	19.60	994000	-33.10	20240130	573000	16.06	20240119	994000	-33.10	20240130	556000	19.60	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
101	20240612	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	667000	-15000	5	-2.20	367186000	547	24.37	682000	682000	665000	886000	478000	682000	671272.39	5.66	0	-241	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7426	-40.14	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-32.90	556000	20231005	19.96	994000	-32.90	20240130	573000	16.40	20240119	994000	-32.90	20240130	556000	19.96	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
102	20240612	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	666000	-16000	5	-2.35	327883000	488	21.74	682000	682000	665000	886000	478000	682000	671891.39	5.66	0	-243	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7415	-40.08	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-33.00	556000	20231005	19.78	994000	-33.00	20240130	573000	16.23	20240119	994000	-33.00	20240130	556000	19.78	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
103	20240612	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	672000	-10000	5	-1.47	190305000	282	12.56	682000	682000	671000	886000	478000	682000	674840.43	5.66	0	-163	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7482	-40.44	0.18	12	0.03	-16618.00	3800650.00	994000	20240130	-32.39	556000	20231005	20.86	994000	-32.39	20240130	573000	17.28	20240119	994000	-32.39	20240130	556000	20.86	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
104	20240612	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	675000	-7000	5	-1.03	94334000	140	6.24	682000	682000	671000	886000	478000	682000	673814.29	5.66	0	-72	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7515	-40.62	0.18	12	0.01	-16618.00	3800650.00	994000	20240130	-32.09	556000	20231005	21.40	994000	-32.09	20240130	573000	17.80	20240119	994000	-32.09	20240130	556000	21.40	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
105	20240612	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	677000	-5000	5	-0.73	2723000	4	0.18	682000	682000	677000	886000	478000	682000	680750.00	5.66	0	-4	723333	702666	672333	651666	621333	713000	662000	56	204000	5000	504680	1000	1	1113400	7538	-40.74	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-31.89	556000	20231005	21.76	994000	-31.89	20240130	573000	18.15	20240119	994000	-31.89	20240130	556000	21.76	20231005	0.24	N	003240	5000	55 억	63038	N	N	0	N	N
106	20240610	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-1000	5	-0.16	234310000	365	77.33	644000	650000	639000	838000	452000	645000	641945.21	5.62	0	-15	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7170	-38.75	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.23	N	003240	5000	55 억	62541	N	N	3	N	N
107	20240610	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-1000	5	-0.16	225929000	352	74.58	644000	650000	639000	838000	452000	645000	641843.75	5.62	0	-11	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7170	-38.75	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
108	20240610	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-1000	5	-0.16	211109000	329	69.70	644000	650000	639000	838000	452000	645000	641668.69	5.62	0	-16	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7170	-38.75	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
109	20240610	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-1000	5	-0.16	135529000	211	44.70	644000	650000	640000	838000	452000	645000	642317.54	5.62	0	-18	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7170	-38.75	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
110	20240610	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	645000	0	3	0.00	127183000	198	41.95	644000	650000	640000	838000	452000	645000	642338.38	5.62	0	-19	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7181	-38.81	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.11	556000	20231005	16.01	994000	-35.11	20240130	573000	12.57	20240119	994000	-35.11	20240130	556000	16.01	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
111	20240610	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	645000	0	3	0.00	88000000	137	29.03	644000	650000	640000	838000	452000	645000	642335.77	5.62	0	-17	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7181	-38.81	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.11	556000	20231005	16.01	994000	-35.11	20240130	573000	12.57	20240119	994000	-35.11	20240130	556000	16.01	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
112	20240610	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	641000	-4000	5	-0.62	53318000	83	17.58	644000	650000	640000	838000	452000	645000	642385.54	5.62	0	-9	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7137	-38.57	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.51	556000	20231005	15.29	994000	-35.51	20240130	573000	11.87	20240119	994000	-35.51	20240130	556000	15.29	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
113	20240610	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	5000	2	0.78	2582000	4	0.85	644000	650000	644000	838000	452000	645000	645500.00	5.62	0	0	657666	651332	647666	641332	637666	649500	639500	56	193000	5000	477300	1000	1	1113400	7237	-39.11	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	62541	N	N	68	N	N
114	20240607	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	645000	-9000	5	-1.38	305813000	472	71.30	654000	654000	644000	850000	458000	654000	647908.90	5.62	0	-72	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7181	-38.81	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.11	556000	20231005	16.01	994000	-35.11	20240130	573000	12.57	20240119	994000	-35.11	20240130	556000	16.01	20231005	0.23	N	003240	5000	55 억	62613	N	N	68	N	N
115	20240607	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-5000	5	-0.76	287732000	444	67.07	654000	654000	644000	850000	458000	654000	648045.05	5.62	0	-63	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7226	-39.05	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
116	20240607	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-5000	5	-0.76	261797000	404	61.03	654000	654000	644000	850000	458000	654000	648012.38	5.62	0	-49	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7226	-39.05	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
117	20240607	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-5000	5	-0.76	185198000	286	43.20	654000	654000	644000	850000	458000	654000	647545.45	5.62	0	-14	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7226	-39.05	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
118	20240607	120139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	648000	-6000	5	-0.92	156123000	241	36.40	654000	654000	644000	850000	458000	654000	647813.28	5.62	0	-14	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7215	-38.99	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.81	556000	20231005	16.55	994000	-34.81	20240130	573000	13.09	20240119	994000	-34.81	20240130	556000	16.55	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
119	20240607	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	-10000	5	-1.53	132857000	205	30.97	654000	654000	644000	850000	458000	654000	648082.93	5.62	0	-14	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7170	-38.75	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
120	20240607	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	-3000	5	-0.46	38485000	59	8.91	654000	654000	649000	850000	458000	654000	652288.14	5.62	0	-3	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7248	-39.17	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
121	20240607	090138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	17658000	27	4.08	654000	654000	654000	850000	458000	654000	654000.00	5.62	0	0	661333	657666	650333	646666	639333	659500	648500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	62613	N	N	2	N	N
122	20240605	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	428200000	662	150.80	653000	654000	643000	850000	458000	654000	646827.79	5.63	0	-114	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	62722	N	N	2	N	N
123	20240605	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	648000	-6000	5	-0.92	362464000	561	127.79	653000	653000	643000	850000	458000	654000	646103.39	5.63	0	-96	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7215	-38.99	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-34.81	556000	20231005	16.55	994000	-34.81	20240130	573000	13.09	20240119	994000	-34.81	20240130	556000	16.55	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
124	20240605	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-11000	5	-1.68	252935000	391	89.07	653000	653000	643000	850000	458000	654000	646892.58	5.63	0	-81	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7159	-38.69	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
125	20240605	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	-7000	5	-1.07	163253000	252	57.40	653000	653000	643000	850000	458000	654000	647829.37	5.63	0	-32	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7204	-38.93	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
126	20240605	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	-3000	5	-0.46	128110000	198	45.10	653000	653000	643000	850000	458000	654000	647020.20	5.63	0	7	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7248	-39.17	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
127	20240605	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-4000	5	-0.61	123561000	191	43.51	653000	653000	643000	850000	458000	654000	646916.23	5.63	0	8	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7237	-39.11	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
128	20240605	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-2000	5	-0.31	11708000	18	4.10	653000	653000	647000	850000	458000	654000	650444.44	5.63	0	-10	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7259	-39.23	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
129	20240605	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	0	0	0.00	0	0	0	850000	458000	654000	0.00	5.63	0	0	666666	660332	652666	646332	638666	661000	647000	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	62722	N	N	0	N	N
130	20240604	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	285275000	438	159.85	654000	659000	645000	850000	458000	654000	651312.79	5.64	0	-50	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
131	20240604	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	-3000	5	-0.46	135443000	207	75.55	654000	659000	650000	850000	458000	654000	654314.01	5.64	0	-26	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7248	-39.17	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
132	20240604	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	102821000	157	57.30	654000	659000	650000	850000	458000	654000	654910.83	5.64	0	-21	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
133	20240604	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	77975000	119	43.43	654000	659000	650000	850000	458000	654000	655252.10	5.64	0	-20	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
134	20240604	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	4000	2	0.61	75353000	115	41.97	654000	659000	650000	850000	458000	654000	655243.48	5.64	0	-18	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7326	-39.60	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
135	20240604	110138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	66823000	102	37.23	654000	659000	650000	850000	458000	654000	655127.45	5.64	0	-20	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
136	20240604	100137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	58327000	89	32.48	654000	659000	650000	850000	458000	654000	655359.55	5.64	0	-21	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
137	20240604	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	654000	1	0.36	654000	654000	654000	850000	458000	654000	654000.00	5.64	0	0	660000	657000	652000	649000	644000	658500	650500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	62813	N	N	0	N	N
138	20240603	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	7000	2	1.08	178597000	274	56.61	650000	655000	647000	841000	453000	647000	651813.87	5.64	0	58	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
139	20240603	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	5000	2	0.77	153137000	235	48.55	650000	655000	647000	841000	453000	647000	651646.81	5.64	0	58	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7259	-39.23	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
140	20240603	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	5000	2	0.77	114658000	176	36.36	650000	655000	647000	841000	453000	647000	651465.91	5.64	0	34	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7259	-39.23	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
141	20240603	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	6000	2	0.93	94409000	145	29.96	650000	655000	647000	841000	453000	647000	651096.55	5.64	0	18	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
142	20240603	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	7000	2	1.08	92452000	142	29.34	650000	655000	647000	841000	453000	647000	651070.42	5.64	0	17	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7282	-39.35	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
143	20240603	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	0	3	0.00	40245000	62	12.81	650000	650000	647000	841000	453000	647000	649112.90	5.64	0	14	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7204	-38.93	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
144	20240603	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	3000	2	0.46	9749000	15	3.10	650000	650000	649000	841000	453000	647000	649933.33	5.64	0	0	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7237	-39.11	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N
145	20240603	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	0	3	0.00	0	0	0.00	0	0	0	841000	453000	647000	0.00	5.64	0	0	655000	651000	647000	643000	639000	651000	643000	56	194000	5000	478780	1000	1	1113400	7204	-38.93	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.22	N	003240	5000	55 억	62751	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History