KissMeData/004250/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 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	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	-10	5	-0.21	102640175	21048	133.30	4875	4890	4850	6330	3415	4875	4876.49	1.19	-2007	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1786	7.64	0.55	12	0.06	637.00	8820.00	7530	20230720	-35.39	4765	20231026	2.10	5830	-16.55	20240110	4825	0.83	20240416	7530	-35.39	20230720	4765	2.10	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
3	20240628	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	10	2	0.21	94638030	19405	122.89	4875	4890	4850	6330	3415	4875	4876.99	1.19	-1737	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1794	7.67	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.13	4765	20231026	2.52	5830	-16.21	20240110	4825	1.24	20240416	7530	-35.13	20230720	4765	2.52	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
4	20240628	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	10	2	0.21	82638440	16944	107.31	4875	4890	4850	6330	3415	4875	4877.15	1.19	-1289	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1794	7.67	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.13	4765	20231026	2.52	5830	-16.21	20240110	4825	1.24	20240416	7530	-35.13	20230720	4765	2.52	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
5	20240628	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	15	2	0.31	64758795	13282	84.12	4875	4890	4850	6330	3415	4875	4875.68	1.19	-1080	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1796	7.68	0.55	12	0.04	637.00	8820.00	7530	20230720	-35.06	4765	20231026	2.62	5830	-16.12	20240110	4825	1.35	20240416	7530	-35.06	20230720	4765	2.62	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
6	20240628	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	10	2	0.21	51638350	10592	67.08	4875	4890	4850	6330	3415	4875	4875.22	1.19	-504	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1794	7.67	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.13	4765	20231026	2.52	5830	-16.21	20240110	4825	1.24	20240416	7530	-35.13	20230720	4765	2.52	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
7	20240628	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	5	2	0.10	25623100	5256	33.29	4875	4890	4850	6330	3415	4875	4875.02	1.19	-35	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1792	7.66	0.55	12	0.01	637.00	8820.00	7530	20230720	-35.19	4765	20231026	2.41	5830	-16.30	20240110	4825	1.14	20240416	7530	-35.19	20230720	4765	2.41	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
8	20240628	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-5	5	-0.10	9921505	2038	12.91	4875	4875	4850	6330	3415	4875	4868.26	1.19	4	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1788	7.65	0.55	12	0.01	637.00	8820.00	7530	20230720	-35.33	4765	20231026	2.20	5830	-16.47	20240110	4825	0.93	20240416	7530	-35.33	20230720	4765	2.20	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
9	20240628	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	0	3	0.00	3354000	688	4.36	4875	4875	4875	6330	3415	4875	4875.00	1.19	0	4955	4915	4895	4855	4835	4905	4845	184	1455	500	3510	5	1	36720000	1790	7.65	0.55	12	0.00	637.00	8820.00	7530	20230720	-35.26	4765	20231026	2.31	5830	-16.38	20240110	4825	1.04	20240416	7530	-35.26	20230720	4765	2.31	20231026	2.77	N	004250	500	183 억	438729	N	N	21	N	N
10	20240627	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-30	5	-0.61	59992570	12277	46.79	4905	4935	4875	6370	3435	4905	4886.58	1.20	-340	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1790	7.65	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.26	4765	20231026	2.31	5830	-16.38	20240110	4825	1.04	20240416	7530	-35.26	20230720	4765	2.31	20231026	2.81	N	004250	500	183 억	439175	N	N	21	N	N
11	20240627	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-15	5	-0.31	49585815	10144	38.66	4905	4935	4875	6370	3435	4905	4888.19	1.20	-209	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1796	7.68	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.06	4765	20231026	2.62	5830	-16.12	20240110	4825	1.35	20240416	7530	-35.06	20230720	4765	2.62	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
12	20240627	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-10	5	-0.20	32831745	6714	25.59	4905	4935	4875	6370	3435	4905	4890.04	1.20	-160	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1797	7.68	0.55	12	0.02	637.00	8820.00	7530	20230720	-34.99	4765	20231026	2.73	5830	-16.04	20240110	4825	1.45	20240416	7530	-34.99	20230720	4765	2.73	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
13	20240627	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-5	5	-0.10	29161775	5963	22.73	4905	4935	4875	6370	3435	4905	4890.45	1.20	-112	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1799	7.69	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.93	4765	20231026	2.83	5830	-15.95	20240110	4825	1.55	20240416	7530	-34.93	20230720	4765	2.83	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
14	20240627	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-5	5	-0.10	18063620	3689	14.06	4905	4935	4885	6370	3435	4905	4896.62	1.20	-296	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1799	7.69	0.56	12	0.01	637.00	8820.00	7530	20230720	-34.93	4765	20231026	2.83	5830	-15.95	20240110	4825	1.55	20240416	7530	-34.93	20230720	4765	2.83	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
15	20240627	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-15	5	-0.31	8676055	1771	6.75	4905	4935	4890	6370	3435	4905	4898.96	1.20	-297	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1796	7.68	0.55	12	0.00	637.00	8820.00	7530	20230720	-35.06	4765	20231026	2.62	5830	-16.12	20240110	4825	1.35	20240416	7530	-35.06	20230720	4765	2.62	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
16	20240627	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-10	5	-0.20	5604815	1143	4.36	4905	4935	4890	6370	3435	4905	4903.60	1.20	-297	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1797	7.68	0.55	12	0.00	637.00	8820.00	7530	20230720	-34.99	4765	20231026	2.73	5830	-16.04	20240110	4825	1.45	20240416	7530	-34.99	20230720	4765	2.73	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
17	20240627	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	30	2	0.61	44385	9	0.03	4905	4935	4905	6370	3435	4905	4931.67	1.20	0	5001	4952	4906	4857	4811	4977	4882	184	1465	500	3530	5	1	36720000	1812	7.75	0.56	12	0.00	637.00	8820.00	7530	20230720	-34.46	4765	20231026	3.57	5830	-15.35	20240110	4825	2.28	20240416	7530	-34.46	20230720	4765	3.57	20231026	2.81	N	004250	500	183 억	439175	N	N	47	N	N
18	20240626	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	15	2	0.31	125068480	25506	91.16	4860	4955	4860	6350	3425	4890	4903.49	1.19	2297	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1801	7.70	0.56	12	0.07	637.00	8820.00	7530	20230720	-34.86	4765	20231026	2.94	5830	-15.87	20240110	4825	1.66	20240416	7530	-34.86	20230720	4765	2.94	20231026	2.84	N	004250	500	183 억	435839	N	N	47	N	N
19	20240626	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	40	2	0.82	94761830	19306	69.00	4860	4955	4860	6350	3425	4890	4908.41	1.19	2079	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1810	7.74	0.56	12	0.05	637.00	8820.00	7530	20230720	-34.53	4765	20231026	3.46	5830	-15.44	20240110	4825	2.18	20240416	7530	-34.53	20230720	4765	3.46	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
20	20240626	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	45	2	0.92	78667355	16033	57.31	4860	4955	4860	6350	3425	4890	4906.59	1.19	2039	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1812	7.75	0.56	12	0.04	637.00	8820.00	7530	20230720	-34.46	4765	20231026	3.57	5830	-15.35	20240110	4825	2.28	20240416	7530	-34.46	20230720	4765	3.57	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
21	20240626	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	50	2	1.02	72225960	14724	52.63	4860	4955	4860	6350	3425	4890	4905.32	1.19	2054	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1814	7.76	0.56	12	0.04	637.00	8820.00	7530	20230720	-34.40	4765	20231026	3.67	5830	-15.27	20240110	4825	2.38	20240416	7530	-34.40	20230720	4765	3.67	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
22	20240626	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	50	2	1.02	60476485	12340	44.11	4860	4955	4860	6350	3425	4890	4900.85	1.19	2507	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1814	7.76	0.56	12	0.03	637.00	8820.00	7530	20230720	-34.40	4765	20231026	3.67	5830	-15.27	20240110	4825	2.38	20240416	7530	-34.40	20230720	4765	3.67	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
23	20240626	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	50	2	1.02	59770990	12197	43.59	4860	4955	4860	6350	3425	4890	4900.47	1.19	2551	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1814	7.76	0.56	12	0.03	637.00	8820.00	7530	20230720	-34.40	4765	20231026	3.67	5830	-15.27	20240110	4825	2.38	20240416	7530	-34.40	20230720	4765	3.67	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
24	20240626	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	20	2	0.41	37386815	7657	27.37	4860	4910	4860	6350	3425	4890	4882.70	1.19	2690	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1803	7.71	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.79	4765	20231026	3.04	5830	-15.78	20240110	4825	1.76	20240416	7530	-34.79	20230720	4765	3.04	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
25	20240626	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-30	5	-0.61	7085880	1458	5.21	4860	4860	4860	6350	3425	4890	4860.00	1.19	-5	4923	4906	4873	4856	4823	4915	4865	184	1460	500	3520	5	1	36720000	1785	7.63	0.55	12	0.00	637.00	8820.00	7530	20230720	-35.46	4765	20231026	1.99	5830	-16.64	20240110	4825	0.73	20240416	7530	-35.46	20230720	4765	1.99	20231026	2.84	N	004250	500	183 억	435839	N	N	192	N	N
26	20240625	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	45	2	0.93	135826250	27915	49.91	4845	4890	4840	6290	3395	4845	4865.71	1.18	1092	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1796	7.68	0.55	12	0.08	637.00	8820.00	7530	20230720	-35.06	4765	20231026	2.62	5830	-16.12	20240110	4825	1.35	20240416	7530	-35.06	20230720	4765	2.62	20231026	2.84	N	004250	500	183 억	434749	N	N	192	N	N
27	20240625	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	40	2	0.83	118852590	24436	43.69	4845	4890	4840	6290	3395	4845	4863.83	1.18	1096	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1794	7.67	0.55	12	0.07	637.00	8820.00	7530	20230720	-35.13	4765	20231026	2.52	5830	-16.21	20240110	4825	1.24	20240416	7530	-35.13	20230720	4765	2.52	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
28	20240625	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	15	2	0.31	94753380	19488	34.84	4845	4890	4840	6290	3395	4845	4862.14	1.18	-477	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1785	7.63	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.46	4765	20231026	1.99	5830	-16.64	20240110	4825	0.73	20240416	7530	-35.46	20230720	4765	1.99	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
29	20240625	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	30	2	0.62	88587900	18220	32.58	4845	4890	4840	6290	3395	4845	4862.12	1.18	-370	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1790	7.65	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.26	4765	20231026	2.31	5830	-16.38	20240110	4825	1.04	20240416	7530	-35.26	20230720	4765	2.31	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
30	20240625	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	30	2	0.62	81996370	16866	30.16	4845	4890	4840	6290	3395	4845	4861.64	1.18	-95	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1790	7.65	0.55	12	0.05	637.00	8820.00	7530	20230720	-35.26	4765	20231026	2.31	5830	-16.38	20240110	4825	1.04	20240416	7530	-35.26	20230720	4765	2.31	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
31	20240625	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	20	2	0.41	54502390	11206	20.04	4845	4890	4840	6290	3395	4845	4863.68	1.18	-506	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1786	7.64	0.55	12	0.03	637.00	8820.00	7530	20230720	-35.39	4765	20231026	2.10	5830	-16.55	20240110	4825	0.83	20240416	7530	-35.39	20230720	4765	2.10	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
32	20240625	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	20	2	0.41	37160655	7637	13.65	4845	4890	4840	6290	3395	4845	4865.87	1.18	-507	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1786	7.64	0.55	12	0.02	637.00	8820.00	7530	20230720	-35.39	4765	20231026	2.10	5830	-16.55	20240110	4825	0.83	20240416	7530	-35.39	20230720	4765	2.10	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
33	20240625	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	45	2	0.93	5954550	1229	2.20	4845	4890	4845	6290	3395	4845	4845.04	1.18	41	5025	4935	4890	4800	4755	4912	4777	184	1445	500	3480	5	1	36720000	1796	7.68	0.55	12	0.00	637.00	8820.00	7530	20230720	-35.06	4765	20231026	2.62	5830	-16.12	20240110	4825	1.35	20240416	7530	-35.06	20230720	4765	2.62	20231026	2.84	N	004250	500	183 억	434749	N	N	5	N	N
34	20240624	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4845	-115	5	-2.32	272580780	55862	224.46	4925	4980	4845	6440	3475	4960	4879.55	1.19	-2726	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1779	7.61	0.55	12	0.15	637.00	8820.00	7530	20230720	-35.66	4765	20231026	1.68	5830	-16.90	20240110	4825	0.41	20240416	7530	-35.66	20230720	4765	1.68	20231026	2.84	N	004250	500	183 억	437455	N	N	5	N	N
35	20240624	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-90	5	-1.81	241903760	49537	199.05	4925	4980	4850	6440	3475	4960	4883.29	1.19	-2481	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1788	7.65	0.55	12	0.13	637.00	8820.00	7530	20230720	-35.33	4765	20231026	2.20	5830	-16.47	20240110	4825	0.93	20240416	7530	-35.33	20230720	4765	2.20	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
36	20240624	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-90	5	-1.81	206067440	42161	169.41	4925	4980	4855	6440	3475	4960	4887.63	1.19	-2382	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1788	7.65	0.55	12	0.11	637.00	8820.00	7530	20230720	-35.33	4765	20231026	2.20	5830	-16.47	20240110	4825	0.93	20240416	7530	-35.33	20230720	4765	2.20	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
37	20240624	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-80	5	-1.61	127669280	26046	104.66	4925	4980	4880	6440	3475	4960	4901.68	1.19	-2923	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1792	7.66	0.55	12	0.07	637.00	8820.00	7530	20230720	-35.19	4765	20231026	2.41	5830	-16.30	20240110	4825	1.14	20240416	7530	-35.19	20230720	4765	2.41	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
38	20240624	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-55	5	-1.11	85603890	17436	70.06	4925	4980	4885	6440	3475	4960	4909.61	1.19	-2133	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1801	7.70	0.56	12	0.05	637.00	8820.00	7530	20230720	-34.86	4765	20231026	2.94	5830	-15.87	20240110	4825	1.66	20240416	7530	-34.86	20230720	4765	2.94	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
39	20240624	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-65	5	-1.31	70468750	14342	57.63	4925	4980	4885	6440	3475	4960	4913.45	1.19	-2140	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1797	7.68	0.55	12	0.04	637.00	8820.00	7530	20230720	-34.99	4765	20231026	2.73	5830	-16.04	20240110	4825	1.45	20240416	7530	-34.99	20230720	4765	2.73	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
40	20240624	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-40	5	-0.81	20697310	4192	16.84	4925	4980	4920	6440	3475	4960	4937.34	1.19	-40	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1807	7.72	0.56	12	0.01	637.00	8820.00	7530	20230720	-34.66	4765	20231026	3.25	5830	-15.61	20240110	4825	1.97	20240416	7530	-34.66	20230720	4765	3.25	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
41	20240624	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	20	2	0.40	1970310	400	1.61	4925	4980	4925	6440	3475	4960	4925.77	1.19	-54	5023	4991	4963	4931	4903	4977	4917	184	1480	500	3570	5	1	36720000	1829	7.82	0.56	12	0.00	637.00	8820.00	7530	20230720	-33.86	4765	20231026	4.51	5830	-14.58	20240110	4825	3.21	20240416	7530	-33.86	20230720	4765	4.51	20231026	2.84	N	004250	500	183 억	437455	N	N	216	N	N
42	20240621	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	-10	5	-0.20	120868745	24411	97.68	4965	4995	4935	6460	3480	4970	4951.39	1.20	-2295	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1821	7.79	0.56	12	0.07	637.00	8820.00	7530	20230720	-34.13	4765	20231026	4.09	5830	-14.92	20240110	4825	2.80	20240416	7530	-34.13	20230720	4765	4.09	20231026	2.87	N	004250	500	183 억	440020	N	N	216	N	N
43	20240621	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	-10	5	-0.20	107250480	21656	86.66	4965	4995	4935	6460	3480	4970	4952.46	1.20	-2179	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1821	7.79	0.56	12	0.06	637.00	8820.00	7530	20230720	-34.13	4765	20231026	4.09	5830	-14.92	20240110	4825	2.80	20240416	7530	-34.13	20230720	4765	4.09	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
44	20240621	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-20	5	-0.40	79725275	16089	64.38	4965	4995	4940	6460	3480	4970	4955.27	1.20	-825	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1818	7.77	0.56	12	0.04	637.00	8820.00	7530	20230720	-34.26	4765	20231026	3.88	5830	-15.09	20240110	4825	2.59	20240416	7530	-34.26	20230720	4765	3.88	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
45	20240621	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	-10	5	-0.20	62936585	12693	50.79	4965	4995	4950	6460	3480	4970	4958.37	1.20	-798	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1821	7.79	0.56	12	0.03	637.00	8820.00	7530	20230720	-34.13	4765	20231026	4.09	5830	-14.92	20240110	4825	2.80	20240416	7530	-34.13	20230720	4765	4.09	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
46	20240621	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	-5	5	-0.10	49760340	10032	40.14	4965	4995	4950	6460	3480	4970	4960.16	1.20	-820	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1823	7.79	0.56	12	0.03	637.00	8820.00	7530	20230720	-34.06	4765	20231026	4.20	5830	-14.84	20240110	4825	2.90	20240416	7530	-34.06	20230720	4765	4.20	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
47	20240621	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	-5	5	-0.10	37745140	7609	30.45	4965	4995	4950	6460	3480	4970	4960.59	1.20	-823	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1823	7.79	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.06	4765	20231026	4.20	5830	-14.84	20240110	4825	2.90	20240416	7530	-34.06	20230720	4765	4.20	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
48	20240621	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	0	3	0.00	27766140	5598	22.40	4965	4995	4950	6460	3480	4970	4960.01	1.20	-225	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1825	7.80	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.00	4765	20231026	4.30	5830	-14.75	20240110	4825	3.01	20240416	7530	-34.00	20230720	4765	4.30	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
49	20240621	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4980	10	2	0.20	9507040	1916	7.67	4965	4995	4960	6460	3480	4970	4961.92	1.20	393	5030	5000	4970	4940	4910	5015	4955	184	1490	500	3570	5	1	36720000	1829	7.82	0.56	12	0.01	637.00	8820.00	7530	20230720	-33.86	4765	20231026	4.51	5830	-14.58	20240110	4825	3.21	20240416	7530	-33.86	20230720	4765	4.51	20231026	2.87	N	004250	500	183 억	440020	N	N	265	N	N
50	20240620	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	10	2	0.20	124008855	24989	45.75	4940	5000	4940	6440	3475	4960	4962.54	1.20	-1742	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1825	7.80	0.56	12	0.07	637.00	8820.00	7530	20230720	-34.00	4765	20231026	4.30	5830	-14.75	20240110	4825	3.01	20240416	7530	-34.00	20230720	4765	4.30	20231026	2.85	N	004250	500	183 억	441741	N	N	265	N	N
51	20240620	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	15	2	0.30	110940665	22363	40.94	4940	5000	4940	6440	3475	4960	4960.90	1.20	-1333	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1827	7.81	0.56	12	0.06	637.00	8820.00	7530	20230720	-33.93	4765	20231026	4.41	5830	-14.67	20240110	4825	3.11	20240416	7530	-33.93	20230720	4765	4.41	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
52	20240620	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-10	5	-0.20	104375840	21044	38.52	4940	5000	4940	6440	3475	4960	4959.89	1.20	-898	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1818	7.77	0.56	12	0.06	637.00	8820.00	7530	20230720	-34.26	4765	20231026	3.88	5830	-15.09	20240110	4825	2.59	20240416	7530	-34.26	20230720	4765	3.88	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
53	20240620	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	5	2	0.10	76316005	15391	28.18	4940	5000	4940	6440	3475	4960	4958.48	1.20	-350	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1823	7.79	0.56	12	0.04	637.00	8820.00	7530	20230720	-34.06	4765	20231026	4.20	5830	-14.84	20240110	4825	2.90	20240416	7530	-34.06	20230720	4765	4.20	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
54	20240620	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	5	2	0.10	71742020	14467	26.48	4940	5000	4940	6440	3475	4960	4959.01	1.20	-248	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1823	7.79	0.56	12	0.04	637.00	8820.00	7530	20230720	-34.06	4765	20231026	4.20	5830	-14.84	20240110	4825	2.90	20240416	7530	-34.06	20230720	4765	4.20	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
55	20240620	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	10	2	0.20	59675925	12035	22.03	4940	5000	4940	6440	3475	4960	4958.53	1.20	493	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1825	7.80	0.56	12	0.03	637.00	8820.00	7530	20230720	-34.00	4765	20231026	4.30	5830	-14.75	20240110	4825	3.01	20240416	7530	-34.00	20230720	4765	4.30	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
56	20240620	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4965	5	2	0.10	36135120	7297	13.36	4940	4980	4940	6440	3475	4960	4952.05	1.20	759	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1823	7.79	0.56	12	0.02	637.00	8820.00	7530	20230720	-34.06	4765	20231026	4.20	5830	-14.84	20240110	4825	2.90	20240416	7530	-34.06	20230720	4765	4.20	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
57	20240620	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-20	5	-0.40	2104440	426	0.78	4940	4940	4940	6440	3475	4960	4940.00	1.20	209	5063	5011	4978	4926	4893	4995	4910	184	1480	500	3570	5	1	36720000	1814	7.76	0.56	12	0.00	637.00	8820.00	7530	20230720	-34.40	4765	20231026	3.67	5830	-15.27	20240110	4825	2.38	20240416	7530	-34.40	20230720	4765	3.67	20231026	2.85	N	004250	500	183 억	441741	N	N	216	N	N
58	20240619	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4960	-35	5	-0.70	263353015	52961	110.61	4990	5030	4945	6490	3500	4995	4972.61	1.21	-1080	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1821	7.79	0.56	12	0.14	637.00	8820.00	7530	20230720	-34.13	4765	20231026	4.09	5830	-14.92	20240110	4825	2.80	20240416	7530	-34.13	20230720	4765	4.09	20231026	2.86	N	004250	500	183 억	442695	N	N	216	N	N
59	20240619	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	-45	5	-0.90	226848945	45600	95.24	4990	5030	4945	6490	3500	4995	4974.76	1.21	-438	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1818	7.77	0.56	12	0.12	637.00	8820.00	7530	20230720	-34.26	4765	20231026	3.88	5830	-15.09	20240110	4825	2.59	20240416	7530	-34.26	20230720	4765	3.88	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
60	20240619	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	-20	5	-0.40	152534665	30607	63.92	4990	5030	4960	6490	3500	4995	4983.65	1.21	-429	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1827	7.81	0.56	12	0.08	637.00	8820.00	7530	20230720	-33.93	4765	20231026	4.41	5830	-14.67	20240110	4825	3.11	20240416	7530	-33.93	20230720	4765	4.41	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
61	20240619	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-25	5	-0.50	137525480	27587	57.62	4990	5030	4960	6490	3500	4995	4985.16	1.21	-281	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1825	7.80	0.56	12	0.08	637.00	8820.00	7530	20230720	-34.00	4765	20231026	4.30	5830	-14.75	20240110	4825	3.01	20240416	7530	-34.00	20230720	4765	4.30	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
62	20240619	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4970	-25	5	-0.50	132269105	26530	55.41	4990	5030	4960	6490	3500	4995	4985.64	1.21	85	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1825	7.80	0.56	12	0.07	637.00	8820.00	7530	20230720	-34.00	4765	20231026	4.30	5830	-14.75	20240110	4825	3.01	20240416	7530	-34.00	20230720	4765	4.30	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
63	20240619	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4985	-10	5	-0.20	97097815	19454	40.63	4990	5030	4970	6490	3500	4995	4991.15	1.21	1049	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1830	7.83	0.57	12	0.05	637.00	8820.00	7530	20230720	-33.80	4765	20231026	4.62	5830	-14.49	20240110	4825	3.32	20240416	7530	-33.80	20230720	4765	4.62	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
64	20240619	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	0	3	0.00	66995570	13415	28.02	4990	5030	4980	6490	3500	4995	4994.08	1.21	2731	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1834	7.84	0.57	12	0.04	637.00	8820.00	7530	20230720	-33.67	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7530	-33.67	20230720	4765	4.83	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
65	20240619	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	0	3	0.00	14113210	2828	5.91	4990	4995	4990	6490	3500	4995	4990.53	1.21	2444	5115	5055	5020	4960	4925	5037	4942	184	1495	500	3590	5	1	36720000	1834	7.84	0.57	12	0.01	637.00	8820.00	7530	20230720	-33.67	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7530	-33.67	20230720	4765	4.83	20231026	2.86	N	004250	500	183 억	442695	N	N	48	N	N
66	20240618	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-35	5	-0.70	237813465	47454	67.06	5030	5080	4985	6530	3530	5030	5011.46	1.22	-4766	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	5	1	36720000	1834	7.84	0.57	12	0.13	637.00	8820.00	7530	20230720	-33.67	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7530	-33.67	20230720	4765	4.83	20231026	2.75	N	004250	500	183 억	447335	N	N	48	N	N
67	20240618	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	216560325	43196	61.04	5030	5080	4985	6530	3530	5030	5013.43	1.22	-4707	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1836	7.85	0.57	12	0.12	637.00	8820.00	7530	20230720	-33.60	4765	20231026	4.93	5830	-14.24	20240110	4825	3.63	20240416	7530	-33.60	20230720	4765	4.93	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
68	20240618	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-20	5	-0.40	157215065	31328	44.27	5030	5080	4995	6530	3530	5030	5018.36	1.22	-1862	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1840	7.86	0.57	12	0.09	637.00	8820.00	7530	20230720	-33.47	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
69	20240618	130151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	0	3	0.00	145237735	28938	40.89	5030	5080	4995	6530	3530	5030	5018.93	1.22	-1548	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.08	637.00	8820.00	7530	20230720	-33.20	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
70	20240618	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	0	3	0.00	129436065	25787	36.44	5030	5080	4995	6530	3530	5030	5019.43	1.22	-552	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.07	637.00	8820.00	7530	20230720	-33.20	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
71	20240618	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	0	3	0.00	118906735	23686	33.47	5030	5080	4995	6530	3530	5030	5020.13	1.22	-440	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1847	7.90	0.57	12	0.06	637.00	8820.00	7530	20230720	-33.20	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
72	20240618	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	20	2	0.40	26691160	5291	7.48	5030	5080	5030	6530	3530	5030	5044.63	1.22	-51	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1854	7.93	0.57	12	0.01	637.00	8820.00	7530	20230720	-32.93	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7530	-32.93	20230720	4765	5.98	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
73	20240618	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	50	2	0.99	925720	184	0.26	5030	5080	5030	6530	3530	5030	5031.09	1.22	-26	5170	5100	5060	4990	4950	5080	4970	184	1500	500	3620	10	1	36720000	1865	7.97	0.58	12	0.00	637.00	8820.00	7530	20230720	-32.54	4765	20231026	6.61	5830	-12.86	20240110	4825	5.28	20240416	7530	-32.54	20230720	4765	6.61	20231026	2.75	N	004250	500	183 억	447335	N	N	27	N	N
74	20240617	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-90	5	-1.76	355424110	70106	8.55	5120	5130	5020	6650	3590	5120	5069.84	1.21	3471	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1847	7.90	0.57	12	0.19	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.73	N	004250	500	183 억	443103	N	N	27	N	N
75	20240617	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-60	5	-1.17	325181080	64095	7.82	5120	5130	5020	6650	3590	5120	5073.42	1.21	4551	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1858	7.94	0.57	12	0.17	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7530	-32.80	20230720	4765	6.19	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
76	20240617	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-30	5	-0.59	274776600	54109	6.60	5120	5130	5020	6650	3590	5120	5078.20	1.21	6043	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1869	7.99	0.58	12	0.15	637.00	8820.00	7590	20230609	-32.94	4765	20231026	6.82	5830	-12.69	20240110	4825	5.49	20240416	7530	-32.40	20230720	4765	6.82	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
77	20240617	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	-60	5	-1.17	257111240	50616	6.18	5120	5130	5020	6650	3590	5120	5079.64	1.21	6144	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1858	7.94	0.57	12	0.14	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7530	-32.80	20230720	4765	6.19	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
78	20240617	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	-40	5	-0.78	240643320	47363	5.78	5120	5130	5020	6650	3590	5120	5080.83	1.21	6329	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1865	7.97	0.58	12	0.13	637.00	8820.00	7590	20230609	-33.07	4765	20231026	6.61	5830	-12.86	20240110	4825	5.28	20240416	7530	-32.54	20230720	4765	6.61	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
79	20240617	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5100	-20	5	-0.39	206032520	40533	4.95	5120	5130	5020	6650	3590	5120	5083.08	1.21	5390	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1873	8.01	0.58	12	0.11	637.00	8820.00	7590	20230609	-32.81	4765	20231026	7.03	5830	-12.52	20240110	4825	5.70	20240416	7530	-32.27	20230720	4765	7.03	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
80	20240617	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	-30	5	-0.59	184293500	36255	4.42	5120	5130	5020	6650	3590	5120	5083.26	1.21	4496	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1869	7.99	0.58	12	0.10	637.00	8820.00	7590	20230609	-32.94	4765	20231026	6.82	5830	-12.69	20240110	4825	5.49	20240416	7530	-32.40	20230720	4765	6.82	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
81	20240617	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5130	10	2	0.20	29287020	5719	0.70	5120	5130	5120	6650	3590	5120	5121.00	1.21	-941	5766	5442	5196	4872	4626	5605	5035	184	1530	500	3680	10	1	36720000	1884	8.05	0.58	12	0.02	637.00	8820.00	7590	20230609	-32.41	4765	20231026	7.66	5830	-12.01	20240110	4825	6.32	20240416	7530	-31.87	20230720	4765	7.66	20231026	2.73	N	004250	500	183 억	443103	N	N	9	N	N
82	20240614	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5120	110	2	2.20	4306264595	815808	3037.71	5040	5520	4950	6510	3510	5010	5278.54	1.31	-31985	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1880	8.04	0.58	12	2.22	637.00	8820.00	7590	20230609	-32.54	4765	20231026	7.45	5830	-12.18	20240110	4825	6.11	20240416	7530	-32.01	20230720	4765	7.45	20231026	2.74	N	004250	500	183 억	479975	N	N	9	N	N
83	20240614	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5150	140	2	2.79	4209395535	796884	2967.25	5040	5520	4950	6510	3510	5010	5282.32	1.31	-31664	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1891	8.08	0.58	12	2.17	637.00	8820.00	7590	20230609	-32.15	4765	20231026	8.08	5830	-11.66	20240110	4825	6.74	20240416	7530	-31.61	20230720	4765	8.08	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
84	20240614	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5140	130	2	2.59	4051560755	766101	2852.62	5040	5520	4950	6510	3510	5010	5288.55	1.31	-31494	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1887	8.07	0.58	12	2.09	637.00	8820.00	7590	20230609	-32.28	4765	20231026	7.87	5830	-11.84	20240110	4825	6.53	20240416	7530	-31.74	20230720	4765	7.87	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
85	20240614	130141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5190	180	2	3.59	3768316735	711120	2647.90	5040	5520	4950	6510	3510	5010	5299.13	1.31	-44275	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1906	8.15	0.59	12	1.94	637.00	8820.00	7590	20230609	-31.62	4765	20231026	8.92	5830	-10.98	20240110	4825	7.56	20240416	7530	-31.08	20230720	4765	8.92	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
86	20240614	120142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5230	220	2	4.39	2948933565	553319	2060.32	5040	5520	4950	6510	3510	5010	5329.54	1.31	-46712	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1920	8.21	0.59	12	1.51	637.00	8820.00	7590	20230609	-31.09	4765	20231026	9.76	5830	-10.29	20240110	4825	8.39	20240416	7530	-30.54	20230720	4765	9.76	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
87	20240614	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	0	3	0.00	119809615	24063	89.60	5040	5040	4950	6510	3510	5010	4979.00	1.31	-462	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
88	20240614	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	-20	5	-0.40	90401910	18176	67.68	5040	5040	4950	6510	3510	5010	4973.70	1.31	649	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	5	1	36720000	1832	7.83	0.57	12	0.05	637.00	8820.00	7590	20230609	-34.26	4765	20231026	4.72	5830	-14.41	20240110	4825	3.42	20240416	7530	-33.73	20230720	4765	4.72	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
89	20240614	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-15	5	-0.30	1475175	294	1.09	5040	5040	4995	6510	3510	5010	5017.60	1.31	-2	5123	5066	5033	4976	4943	5050	4960	184	1500	500	3600	5	1	36720000	1834	7.84	0.57	12	0.00	637.00	8820.00	7590	20230609	-34.19	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7530	-33.67	20230720	4765	4.83	20231026	2.74	N	004250	500	183 억	479975	N	N	70	N	N
90	20240613	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-10	5	-0.20	134860490	26856	146.63	5090	5090	5000	6520	3520	5020	5021.61	1.32	-5644	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.72	N	004250	500	183 억	486140	N	N	70	N	N
91	20240613	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	10	2	0.20	132198120	26325	143.73	5090	5090	5000	6520	3520	5020	5021.77	1.32	-5388	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1847	7.90	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
92	20240613	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	10	2	0.20	116266270	23146	126.37	5090	5090	5000	6520	3520	5020	5023.17	1.32	-4589	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1847	7.90	0.57	12	0.06	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
93	20240613	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	10	2	0.20	95407310	18985	103.65	5090	5090	5010	6520	3520	5020	5025.40	1.32	-3225	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1847	7.90	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
94	20240613	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	0	3	0.00	79381840	15790	86.21	5090	5090	5010	6520	3520	5020	5027.35	1.32	-2991	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1843	7.88	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7530	-33.33	20230720	4765	5.35	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
95	20240613	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	10	2	0.20	72760700	14471	79.01	5090	5090	5010	6520	3520	5020	5028.04	1.32	-2236	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1847	7.90	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
96	20240613	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	10	2	0.20	53642470	10670	58.26	5090	5090	5010	6520	3520	5020	5027.41	1.32	-604	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1847	7.90	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7530	-33.20	20230720	4765	5.56	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
97	20240613	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5090	70	2	1.39	1939290	381	2.08	5090	5090	5090	6520	3520	5020	5090.00	1.32	-42	5140	5080	5040	4980	4940	5110	5010	184	1500	500	3610	10	1	36720000	1869	7.99	0.58	12	0.00	637.00	8820.00	7590	20230609	-32.94	4765	20231026	6.82	5830	-12.69	20240110	4825	5.49	20240416	7530	-32.40	20230720	4765	6.82	20231026	2.72	N	004250	500	183 억	486140	N	N	6	N	N
98	20240612	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-20	5	-0.40	90393940	17912	44.24	5000	5100	5000	6550	3530	5040	5046.56	1.33	-2016	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1843	7.88	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7530	-33.33	20230720	4765	5.35	20231026	2.74	N	004250	500	183 억	487834	N	N	6	N	N
99	20240612	150152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	0	3	0.00	80474240	15938	39.37	5000	5100	5000	6550	3530	5040	5049.21	1.33	-1566	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1851	7.91	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7530	-33.07	20230720	4765	5.77	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
100	20240612	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	0	3	0.00	74723830	14795	36.54	5000	5100	5000	6550	3530	5040	5050.61	1.33	-1538	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1851	7.91	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7530	-33.07	20230720	4765	5.77	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
101	20240612	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	10	2	0.20	72136140	14281	35.27	5000	5100	5000	6550	3530	5040	5051.20	1.33	-1538	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1854	7.93	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7530	-32.93	20230720	4765	5.98	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
102	20240612	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	40	2	0.79	61591960	12190	30.11	5000	5100	5000	6550	3530	5040	5052.66	1.33	-293	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1865	7.97	0.58	12	0.03	637.00	8820.00	7590	20230609	-33.07	4765	20231026	6.61	5830	-12.86	20240110	4825	5.28	20240416	7530	-32.54	20230720	4765	6.61	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
103	20240612	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	10	2	0.20	52915840	10471	25.86	5000	5100	5000	6550	3530	5040	5053.56	1.33	-67	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1854	7.93	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7530	-32.93	20230720	4765	5.98	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
104	20240612	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5080	40	2	0.79	44564880	8817	21.78	5000	5100	5000	6550	3530	5040	5054.43	1.33	-67	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1865	7.97	0.58	12	0.02	637.00	8820.00	7590	20230609	-33.07	4765	20231026	6.61	5830	-12.86	20240110	4825	5.28	20240416	7530	-32.54	20230720	4765	6.61	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
105	20240612	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-40	5	-0.79	4410000	882	2.18	5000	5000	5000	6550	3530	5040	5000.00	1.33	0	5153	5096	5053	4996	4953	5125	5025	184	1510	500	3620	10	1	36720000	1836	7.85	0.57	12	0.00	637.00	8820.00	7590	20230609	-34.12	4765	20231026	4.93	5830	-14.24	20240110	4825	3.63	20240416	7530	-33.60	20230720	4765	4.93	20231026	2.74	N	004250	500	183 억	487834	N	N	22	N	N
106	20240610	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	10	2	0.20	136410115	27313	151.00	4975	5030	4960	6500	3500	5000	4994.33	1.29	848	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.75	N	004250	500	183 억	475089	N	N	98	N	N
107	20240610	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	10	2	0.20	110097730	22061	121.96	4975	5030	4960	6500	3500	5000	4990.60	1.29	966	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.06	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
108	20240610	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	10	2	0.20	92858970	18618	102.93	4975	5030	4960	6500	3500	5000	4987.58	1.29	556	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
109	20240610	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4995	-5	5	-0.10	79778695	15999	88.45	4975	5030	4960	6500	3500	5000	4986.47	1.29	-474	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	5	1	36720000	1834	7.84	0.57	12	0.04	637.00	8820.00	7590	20230609	-34.19	4765	20231026	4.83	5830	-14.32	20240110	4825	3.52	20240416	7530	-33.67	20230720	4765	4.83	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
110	20240610	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	10	2	0.20	70083605	14059	77.73	4975	5030	4960	6500	3500	5000	4984.95	1.29	-220	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1840	7.86	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7530	-33.47	20230720	4765	5.14	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
111	20240610	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	20	2	0.40	57038725	11446	63.28	4975	5030	4960	6500	3500	5000	4983.27	1.29	142	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1843	7.88	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7530	-33.33	20230720	4765	5.35	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
112	20240610	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	0	3	0.00	39111475	7872	43.52	4975	5000	4960	6500	3500	5000	4968.39	1.29	945	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	10	1	36720000	1836	7.85	0.57	12	0.02	637.00	8820.00	7590	20230609	-34.12	4765	20231026	4.93	5830	-14.24	20240110	4825	3.63	20240416	7530	-33.60	20230720	4765	4.93	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
113	20240610	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4975	-25	5	-0.50	1791275	360	1.99	4975	4975	4975	6500	3500	5000	4975.00	1.29	-48	5106	5052	5026	4972	4946	5040	4960	184	1500	500	3600	5	1	36720000	1827	7.81	0.56	12	0.00	637.00	8820.00	7590	20230609	-34.45	4765	20231026	4.41	5830	-14.67	20240110	4825	3.11	20240416	7530	-33.93	20230720	4765	4.41	20231026	2.75	N	004250	500	183 억	475089	N	N	13	N	N
114	20240607	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5000	-40	5	-0.79	89949140	17897	61.28	5040	5080	5000	6550	3530	5040	5025.93	1.30	-2815	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1836	7.85	0.57	12	0.05	637.00	8820.00	7590	20230609	-34.12	4765	20231026	4.93	5830	-14.24	20240110	4825	3.63	20240416	7590	-34.12	20230609	4765	4.93	20231026	2.76	N	004250	500	183 억	477890	N	N	13	N	N
115	20240607	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-20	5	-0.40	69683240	13848	47.42	5040	5080	5010	6550	3530	5040	5032.01	1.30	-2471	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1843	7.88	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
116	20240607	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	10	2	0.20	46592090	9251	31.68	5040	5080	5010	6550	3530	5040	5036.44	1.30	-1808	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1854	7.93	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
117	20240607	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	20	2	0.40	28223800	5596	19.16	5040	5080	5020	6550	3530	5040	5043.57	1.30	-1758	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1858	7.94	0.57	12	0.02	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7590	-33.33	20230609	4765	6.19	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
118	20240607	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5060	20	2	0.40	22602590	4479	15.34	5040	5080	5030	6550	3530	5040	5046.35	1.30	-1625	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1858	7.94	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.33	4765	20231026	6.19	5830	-13.21	20240110	4825	4.87	20240416	7590	-33.33	20230609	4765	6.19	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
119	20240607	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	0	3	0.00	17118950	3392	11.61	5040	5080	5030	6550	3530	5040	5046.86	1.30	-1569	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1851	7.91	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
120	20240607	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	10	2	0.20	11553920	2290	7.84	5040	5050	5030	6550	3530	5040	5045.38	1.30	-1201	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1854	7.93	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
121	20240607	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	10	2	0.20	494130	98	0.34	5040	5050	5040	6550	3530	5040	5042.14	1.30	-8	5106	5072	5016	4982	4926	5090	5000	184	1510	500	3620	10	1	36720000	1854	7.93	0.57	12	0.00	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.76	N	004250	500	183 억	477890	N	N	7	N	N
122	20240605	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	50	2	1.00	146438165	29194	88.85	4960	5050	4960	6480	3495	4990	5015.85	1.29	5816	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1851	7.91	0.57	12	0.08	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.76	N	004250	500	183 억	472043	N	N	7	N	N
123	20240605	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	20	2	0.40	130395435	26009	79.16	4960	5050	4960	6480	3495	4990	5013.47	1.29	6286	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1840	7.86	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7590	-33.99	20230609	4765	5.14	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
124	20240605	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	30	2	0.60	116746165	23289	70.88	4960	5050	4960	6480	3495	4990	5012.93	1.29	6077	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1843	7.88	0.57	12	0.06	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
125	20240605	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	40	2	0.80	110951825	22139	67.38	4960	5050	4960	6480	3495	4990	5011.60	1.29	5882	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1847	7.90	0.57	12	0.06	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
126	20240605	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	50	2	1.00	70967375	14199	43.22	4960	5040	4960	6480	3495	4990	4998.05	1.29	2219	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1851	7.91	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
127	20240605	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	50	2	1.00	69139595	13835	42.11	4960	5040	4960	6480	3495	4990	4997.44	1.29	2218	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1851	7.91	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
128	20240605	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	40	2	0.80	51556435	10332	31.45	4960	5040	4960	6480	3495	4990	4989.98	1.29	185	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1847	7.90	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
129	20240605	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	40	2	0.80	15859860	3197	9.73	4960	5030	4960	6480	3495	4990	4960.86	1.29	-464	5090	5040	5010	4960	4930	5025	4945	184	1490	500	3590	10	1	36720000	1847	7.90	0.57	12	0.01	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.76	N	004250	500	183 억	472043	N	N	0	N	N
130	20240604	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4990	-60	5	-1.19	161009370	32155	14.44	5020	5060	4980	6560	3540	5050	5007.29	1.30	-5083	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	5	1	36720000	1832	7.83	0.57	12	0.09	637.00	8820.00	7590	20230609	-34.26	4765	20231026	4.72	5830	-14.41	20240110	4825	3.42	20240416	7590	-34.26	20230609	4765	4.72	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
131	20240604	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	99184065	19781	8.88	5020	5060	4995	6560	3540	5050	5014.11	1.30	-2492	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1840	7.86	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.99	4765	20231026	5.14	5830	-14.07	20240110	4825	3.83	20240416	7590	-33.99	20230609	4765	5.14	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
132	20240604	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-30	5	-0.59	83504435	16654	7.48	5020	5060	4995	6560	3540	5050	5014.08	1.30	-1509	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1843	7.88	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
133	20240604	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-30	5	-0.59	67255575	13417	6.02	5020	5060	4995	6560	3540	5050	5012.71	1.30	-1423	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1843	7.88	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
134	20240604	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-20	5	-0.40	62978455	12565	5.64	5020	5060	4995	6560	3540	5050	5012.21	1.30	-1354	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1847	7.90	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
135	20240604	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	-30	5	-0.59	50810755	10142	4.55	5020	5060	4995	6560	3540	5050	5009.93	1.30	-1126	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1843	7.88	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
136	20240604	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	-20	5	-0.40	45962525	9176	4.12	5020	5060	4995	6560	3540	5050	5008.99	1.30	-914	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1847	7.90	0.57	12	0.02	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
137	20240604	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	8193700	1632	0.73	5020	5040	5020	6560	3540	5050	5020.65	1.30	-407	5140	5095	5045	5000	4950	5117	5022	184	1510	500	3630	10	1	36720000	1851	7.91	0.57	12	0.00	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.78	N	004250	500	183 억	478457	N	N	0	N	N
138	20240603	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	65	2	1.30	124817240	24831	92.50	5040	5090	4995	6480	3490	4985	5026.66	1.30	2547	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1854	7.93	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
139	20240603	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	120224480	23920	89.10	5040	5090	4995	6480	3490	4985	5026.11	1.30	2873	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1847	7.90	0.57	12	0.07	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
140	20240603	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5050	65	2	1.30	119085450	23694	88.26	5040	5090	4995	6480	3490	4985	5025.97	1.30	2889	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1854	7.93	0.57	12	0.06	637.00	8820.00	7590	20230609	-33.47	4765	20231026	5.98	5830	-13.38	20240110	4825	4.66	20240416	7590	-33.47	20230609	4765	5.98	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
141	20240603	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5020	35	2	0.70	90182660	17934	66.81	5040	5090	4995	6480	3490	4985	5028.59	1.30	230	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1843	7.88	0.57	12	0.05	637.00	8820.00	7590	20230609	-33.86	4765	20231026	5.35	5830	-13.89	20240110	4825	4.04	20240416	7590	-33.86	20230609	4765	5.35	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
142	20240603	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	79358030	15774	58.76	5040	5090	4995	6480	3490	4985	5030.94	1.30	-550	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1847	7.90	0.57	12	0.04	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
143	20240603	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5030	45	2	0.90	59019900	11713	43.63	5040	5090	5000	6480	3490	4985	5038.84	1.30	-447	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1847	7.90	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.73	4765	20231026	5.56	5830	-13.72	20240110	4825	4.25	20240416	7590	-33.73	20230609	4765	5.56	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
144	20240603	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5070	85	2	1.71	47676040	9461	35.24	5040	5090	5000	6480	3490	4985	5039.22	1.30	-26	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1862	7.96	0.57	12	0.03	637.00	8820.00	7590	20230609	-33.20	4765	20231026	6.40	5830	-13.04	20240110	4825	5.08	20240416	7590	-33.20	20230609	4765	6.40	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N
145	20240603	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	5040	55	2	1.10	660240	131	0.49	5040	5040	5040	6480	3490	4985	5040.00	1.30	-19	5088	5036	5008	4956	4928	5022	4942	184	1495	500	3580	10	1	36720000	1851	7.91	0.57	12	0.00	637.00	8820.00	7590	20230609	-33.60	4765	20231026	5.77	5830	-13.55	20240110	4825	4.46	20240416	7590	-33.60	20230609	4765	5.77	20231026	2.77	N	004250	500	183 억	475937	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History