KissMeData/014830/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	160323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101500	4300	2	4.42	4960319700	48916	159.49	98200	102900	97200	126300	68100	97200	101409.15	16.03	0	-3515	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6869	42.24	0.76	12	0.72	2403.00	134122.00	118700	20240611	-14.49	51000	20230817	99.02	118700	-14.49	20240611	61300	65.58	20240117	118700	-14.49	20240611	51000	99.02	20230817	1.05	N	014830	5000	338 억	1084776	N	N	8	N	N
3	20240628	150323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101000	3800	2	3.91	4825205600	47583	155.14	98200	102900	97200	126300	68100	97200	101410.51	16.03	0	-3218	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6835	42.03	0.75	12	0.70	2403.00	134122.00	118700	20240611	-14.91	51000	20230817	98.04	118700	-14.91	20240611	61300	64.76	20240117	118700	-14.91	20240611	51000	98.04	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
4	20240628	140322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101300	4100	2	4.22	4471929200	44093	143.76	98200	102900	97200	126300	68100	97200	101425.18	16.03	0	-1420	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6856	42.16	0.76	12	0.65	2403.00	134122.00	118700	20240611	-14.66	51000	20230817	98.63	118700	-14.66	20240611	61300	65.25	20240117	118700	-14.66	20240611	51000	98.63	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
5	20240628	130323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	4900	2	5.04	3925723700	38732	126.28	98200	102900	97200	126300	68100	97200	101361.45	16.03	0	-944	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6910	42.49	0.76	12	0.57	2403.00	134122.00	118700	20240611	-13.98	51000	20230817	100.20	118700	-13.98	20240611	61300	66.56	20240117	118700	-13.98	20240611	51000	100.20	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
6	20240628	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101400	4200	2	4.32	3422088000	33783	110.15	98200	102900	97200	126300	68100	97200	101302.23	16.03	0	44	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6862	42.20	0.76	12	0.50	2403.00	134122.00	118700	20240611	-14.57	51000	20230817	98.82	118700	-14.57	20240611	61300	65.42	20240117	118700	-14.57	20240611	51000	98.82	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
7	20240628	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	4900	2	5.04	3010772400	29734	96.94	98200	102900	97200	126300	68100	97200	101263.72	16.03	0	1332	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6910	42.49	0.76	12	0.44	2403.00	134122.00	118700	20240611	-13.98	51000	20230817	100.20	118700	-13.98	20240611	61300	66.56	20240117	118700	-13.98	20240611	51000	100.20	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
8	20240628	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	5100	2	5.25	1846034100	18337	59.79	98200	102600	97200	126300	68100	97200	100682.13	16.03	0	2225	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6923	42.57	0.76	12	0.27	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
9	20240628	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98000	800	2	0.82	56858400	582	1.90	98200	98200	97200	126300	68100	97200	97741.35	16.03	0	-398	100466	98832	96966	95332	93466	99650	96150	338	29100	5000	69980	100	1	6767600	6632	40.78	0.73	12	0.01	2403.00	134122.00	118700	20240611	-17.44	51000	20230817	92.16	118700	-17.44	20240611	61300	59.87	20240117	118700	-17.44	20240611	51000	92.16	20230817	1.05	N	014830	5000	338 억	1084776	N	N	1	N	N
10	20240627	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97200	1500	2	1.57	2994958800	30654	57.74	95200	98600	95100	124400	67000	95700	97703.02	16.21	0	-10500	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6578	40.45	0.72	12	0.45	2403.00	134122.00	118700	20240611	-18.11	51000	20230817	90.59	118700	-18.11	20240611	61300	58.56	20240117	118700	-18.11	20240611	51000	90.59	20230817	1.03	N	014830	5000	338 억	1097302	N	N	1	N	N
11	20240627	150319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97600	1900	2	1.99	2775230700	28397	53.49	95200	98600	95100	124400	67000	95700	97729.71	16.21	0	-9790	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6605	40.62	0.73	12	0.42	2403.00	134122.00	118700	20240611	-17.78	51000	20230817	91.37	118700	-17.78	20240611	61300	59.22	20240117	118700	-17.78	20240611	51000	91.37	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
12	20240627	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97800	2100	2	2.19	2326607700	23806	44.84	95200	98600	95100	124400	67000	95700	97731.99	16.21	0	-6904	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6619	40.70	0.73	12	0.35	2403.00	134122.00	118700	20240611	-17.61	51000	20230817	91.76	118700	-17.61	20240611	61300	59.54	20240117	118700	-17.61	20240611	51000	91.76	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
13	20240627	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	2500	2	2.61	1910674200	19554	36.83	95200	98600	95100	124400	67000	95700	97712.70	16.21	0	-4192	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6646	40.87	0.73	12	0.29	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
14	20240627	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	2500	2	2.61	1507650600	15454	29.11	95200	98300	95100	124400	67000	95700	97557.31	16.21	0	-2110	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6646	40.87	0.73	12	0.23	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
15	20240627	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	98200	2500	2	2.61	1127223600	11573	21.80	95200	98300	95100	124400	67000	95700	97401.16	16.21	0	-606	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6646	40.87	0.73	12	0.17	2403.00	134122.00	118700	20240611	-17.27	51000	20230817	92.55	118700	-17.27	20240611	61300	60.20	20240117	118700	-17.27	20240611	51000	92.55	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
16	20240627	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97400	1700	2	1.78	727103300	7472	14.07	95200	98300	95100	124400	67000	95700	97310.40	16.21	0	203	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6592	40.53	0.73	12	0.11	2403.00	134122.00	118700	20240611	-17.94	51000	20230817	90.98	118700	-17.94	20240611	61300	58.89	20240117	118700	-17.94	20240611	51000	90.98	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
17	20240627	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95800	100	2	0.10	44134700	463	0.87	95200	96200	95100	124400	67000	95700	95323.33	16.21	0	-130	100033	97866	95633	93466	91233	98950	94550	338	28700	5000	68900	100	1	6767600	6483	39.87	0.71	12	0.01	2403.00	134122.00	118700	20240611	-19.29	51000	20230817	87.84	118700	-19.29	20240611	61300	56.28	20240117	118700	-19.29	20240611	51000	87.84	20230817	1.03	N	014830	5000	338 억	1097302	N	N	0	N	N
18	20240626	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95700	2300	2	2.46	5094427400	53024	143.43	94400	97800	93400	121400	65400	93400	96077.84	16.24	0	-9930	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6477	39.83	0.71	12	0.78	2403.00	134122.00	118700	20240611	-19.38	51000	20230817	87.65	118700	-19.38	20240611	61300	56.12	20240117	118700	-19.38	20240611	51000	87.65	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
19	20240626	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96000	2600	2	2.78	4865981800	50639	136.98	94400	97800	93400	121400	65400	93400	96091.59	16.24	0	-10018	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6497	39.95	0.72	12	0.75	2403.00	134122.00	118700	20240611	-19.12	51000	20230817	88.24	118700	-19.12	20240611	61300	56.61	20240117	118700	-19.12	20240611	51000	88.24	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
20	20240626	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95100	1700	2	1.82	3936442900	40862	110.53	94400	97800	93400	121400	65400	93400	96335.05	16.24	0	-7688	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6436	39.58	0.71	12	0.60	2403.00	134122.00	118700	20240611	-19.88	51000	20230817	86.47	118700	-19.88	20240611	61300	55.14	20240117	118700	-19.88	20240611	51000	86.47	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
21	20240626	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96800	3400	2	3.64	3127732100	32429	87.72	94400	97800	93400	121400	65400	93400	96448.61	16.24	0	-3280	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6551	40.28	0.72	12	0.48	2403.00	134122.00	118700	20240611	-18.45	51000	20230817	89.80	118700	-18.45	20240611	61300	57.91	20240117	118700	-18.45	20240611	51000	89.80	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
22	20240626	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96100	2700	2	2.89	2759548300	28618	77.41	94400	97800	93400	121400	65400	93400	96427.01	16.24	0	-2263	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6504	39.99	0.72	12	0.42	2403.00	134122.00	118700	20240611	-19.04	51000	20230817	88.43	118700	-19.04	20240611	61300	56.77	20240117	118700	-19.04	20240611	51000	88.43	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
23	20240626	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95800	2400	2	2.57	2273674200	23550	63.70	94400	97800	93400	121400	65400	93400	96546.68	16.24	0	-1733	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6483	39.87	0.71	12	0.35	2403.00	134122.00	118700	20240611	-19.29	51000	20230817	87.84	118700	-19.29	20240611	61300	56.28	20240117	118700	-19.29	20240611	51000	87.84	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
24	20240626	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97200	3800	2	4.07	1539157400	15955	43.16	94400	97800	93400	121400	65400	93400	96468.66	16.24	0	-946	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6578	40.45	0.72	12	0.24	2403.00	134122.00	118700	20240611	-18.11	51000	20230817	90.59	118700	-18.11	20240611	61300	58.56	20240117	118700	-18.11	20240611	51000	90.59	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
25	20240626	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93500	100	2	0.11	23958900	255	0.69	94400	94400	93400	121400	65400	93400	93956.47	16.24	0	-13	98200	95800	94000	91600	89800	94900	90700	338	28000	5000	67240	100	1	6767600	6328	38.91	0.70	12	0.00	2403.00	134122.00	118700	20240611	-21.23	51000	20230817	83.33	118700	-21.23	20240611	61300	52.53	20240117	118700	-21.23	20240611	51000	83.33	20230817	1.04	N	014830	5000	338 억	1098745	N	N	9	N	N
26	20240625	160315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93400	-2100	5	-2.20	3465049800	36820	33.09	95500	96400	92200	124100	66900	95500	94111.34	16.10	5027	6177	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6321	38.87	0.70	12	0.54	2403.00	134122.00	118700	20240611	-21.31	51000	20230817	83.14	118700	-21.31	20240611	61300	52.37	20240117	118700	-21.31	20240611	51000	83.14	20230817	1.05	N	014830	5000	338 억	1089406	N	N	9	N	N
27	20240625	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93800	-1700	5	-1.78	2922291100	31021	27.88	95500	96400	92200	124100	66900	95500	94203.22	16.10	5027	4735	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6348	39.03	0.70	12	0.46	2403.00	134122.00	118700	20240611	-20.98	51000	20230817	83.92	118700	-20.98	20240611	61300	53.02	20240117	118700	-20.98	20240611	51000	83.92	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
28	20240625	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93800	-1700	5	-1.78	2498660600	26518	23.84	95500	96400	92200	124100	66900	95500	94224.60	16.10	5027	5065	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6348	39.03	0.70	12	0.39	2403.00	134122.00	118700	20240611	-20.98	51000	20230817	83.92	118700	-20.98	20240611	61300	53.02	20240117	118700	-20.98	20240611	51000	83.92	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
29	20240625	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94100	-1400	5	-1.47	2192156400	23252	20.90	95500	96400	92200	124100	66900	95500	94277.66	16.10	5027	5483	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6368	39.16	0.70	12	0.34	2403.00	134122.00	118700	20240611	-20.72	51000	20230817	84.51	118700	-20.72	20240611	61300	53.51	20240117	118700	-20.72	20240611	51000	84.51	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
30	20240625	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94200	-1300	5	-1.36	2009173700	21310	19.15	95500	96400	92200	124100	66900	95500	94282.57	16.10	5027	5109	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6375	39.20	0.70	12	0.31	2403.00	134122.00	118700	20240611	-20.64	51000	20230817	84.71	118700	-20.64	20240611	61300	53.67	20240117	118700	-20.64	20240611	51000	84.71	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
31	20240625	110320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93600	-1900	5	-1.99	1587415300	16818	15.12	95500	96400	92200	124100	66900	95500	94387.21	16.10	5027	2887	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6334	38.95	0.70	12	0.25	2403.00	134122.00	118700	20240611	-21.15	51000	20230817	83.53	118700	-21.15	20240611	61300	52.69	20240117	118700	-21.15	20240611	51000	83.53	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
32	20240625	100315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94300	-1200	5	-1.26	912410300	9629	8.65	95500	96400	92200	124100	66900	95500	94755.72	16.10	5027	1393	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6382	39.24	0.70	12	0.14	2403.00	134122.00	118700	20240611	-20.56	51000	20230817	84.90	118700	-20.56	20240611	61300	53.83	20240117	118700	-20.56	20240611	51000	84.90	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
33	20240625	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95400	-100	5	-0.10	78016100	816	0.73	95500	96400	95400	124100	66900	95500	95609.31	16.10	5027	-30	108566	102032	97066	90532	85566	99550	88050	338	28600	5000	68760	100	1	6767600	6456	39.70	0.71	12	0.01	2403.00	134122.00	118700	20240611	-19.63	51000	20230817	87.06	118700	-19.63	20240611	61300	55.63	20240117	118700	-19.63	20240611	51000	87.06	20230817	1.05	N	014830	5000	338 억	1089406	N	N	0	N	N
34	20240624	160315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	95500	-4500	5	-4.50	10665346700	111168	251.50	101900	103600	92100	130000	70000	100000	95939.43	16.13	0	-2980	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6463	39.74	0.71	12	1.64	2403.00	134122.00	118700	20240611	-19.55	51000	20230817	87.25	118700	-19.55	20240611	61300	55.79	20240117	118700	-19.55	20240611	51000	87.25	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
35	20240624	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	96200	-3800	5	-3.80	10246003000	106785	241.58	101900	103600	92100	130000	70000	100000	95949.57	16.13	0	-1936	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6510	40.03	0.72	12	1.58	2403.00	134122.00	118700	20240611	-18.96	51000	20230817	88.63	118700	-18.96	20240611	61300	56.93	20240117	118700	-18.96	20240611	51000	88.63	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
36	20240624	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94900	-5100	5	-5.10	9082214800	94607	214.03	101900	103600	92100	130000	70000	100000	95999.10	16.13	0	-759	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6422	39.49	0.71	12	1.40	2403.00	134122.00	118700	20240611	-20.05	51000	20230817	86.08	118700	-20.05	20240611	61300	54.81	20240117	118700	-20.05	20240611	51000	86.08	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
37	20240624	130315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	94200	-5800	5	-5.80	7952557000	82668	187.02	101900	103600	92100	130000	70000	100000	96198.41	16.13	0	-3978	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6375	39.20	0.70	12	1.22	2403.00	134122.00	118700	20240611	-20.64	51000	20230817	84.71	118700	-20.64	20240611	61300	53.67	20240117	118700	-20.64	20240611	51000	84.71	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
38	20240624	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93900	-6100	5	-6.10	7097759700	73581	166.47	101900	103600	92100	130000	70000	100000	96461.52	16.13	0	-6502	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6355	39.08	0.70	12	1.09	2403.00	134122.00	118700	20240611	-20.89	51000	20230817	84.12	118700	-20.89	20240611	61300	53.18	20240117	118700	-20.89	20240611	51000	84.12	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
39	20240624	110316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	93500	-6500	5	-6.50	5747039200	59198	133.93	101900	103600	92100	130000	70000	100000	97081.30	16.13	0	-8977	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6328	38.91	0.70	12	0.87	2403.00	134122.00	118700	20240611	-21.23	51000	20230817	83.33	118700	-21.23	20240611	61300	52.53	20240117	118700	-21.23	20240611	51000	83.33	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
40	20240624	100316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	97700	-2300	5	-2.30	2429194400	24157	54.65	101900	103600	97400	130000	70000	100000	100558.77	16.13	0	-6811	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6612	40.66	0.73	12	0.36	2403.00	134122.00	118700	20240611	-17.69	51000	20230817	91.57	118700	-17.69	20240611	61300	59.38	20240117	118700	-17.69	20240611	51000	91.57	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
41	20240624	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	2300	2	2.30	377189300	3681	8.33	101900	103300	101900	130000	70000	100000	102473.95	16.13	0	-71	105533	102766	101233	98466	96933	102000	97700	338	30000	5000	72000	100	1	6767600	6923	42.57	0.76	12	0.05	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.05	N	014830	5000	338 억	1091708	N	N	6	N	N
42	20240621	160307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-1800	5	-1.77	4465478500	44038	100.90	101100	104000	99700	132300	71300	101800	101409.14	16.10	0	1464	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6768	41.61	0.75	12	0.65	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.02	N	014830	5000	338 억	1089522	N	N	6	N	N
43	20240621	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-1800	5	-1.77	3785160700	37245	85.34	101100	104000	99700	132300	71300	101800	101628.57	16.10	0	1755	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6768	41.61	0.75	12	0.55	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
44	20240621	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100900	-900	5	-0.88	3043289100	29848	68.39	101100	104000	100400	132300	71300	101800	101959.70	16.10	0	1987	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6829	41.99	0.75	12	0.44	2403.00	134122.00	118700	20240611	-15.00	51000	20230817	97.84	118700	-15.00	20240611	61300	64.60	20240117	118700	-15.00	20240611	51000	97.84	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
45	20240621	130307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100600	-1200	5	-1.18	2670335600	26151	59.92	101100	104000	100400	132300	71300	101800	102112.49	16.10	0	549	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6808	41.86	0.75	12	0.39	2403.00	134122.00	118700	20240611	-15.25	51000	20230817	97.25	118700	-15.25	20240611	61300	64.11	20240117	118700	-15.25	20240611	51000	97.25	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
46	20240621	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101800	0	3	0.00	2212288500	21612	49.52	101100	104000	101100	132300	71300	101800	102364.57	16.10	0	-495	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6889	42.36	0.76	12	0.32	2403.00	134122.00	118700	20240611	-14.24	51000	20230817	99.61	118700	-14.24	20240611	61300	66.07	20240117	118700	-14.24	20240611	51000	99.61	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
47	20240621	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101600	-200	5	-0.20	1850709200	18042	41.34	101100	104000	101100	132300	71300	101800	102578.95	16.10	0	-1173	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6876	42.28	0.76	12	0.27	2403.00	134122.00	118700	20240611	-14.41	51000	20230817	99.22	118700	-14.41	20240611	61300	65.74	20240117	118700	-14.41	20240611	51000	99.22	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
48	20240621	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	500	2	0.49	1395009800	13572	31.10	101100	104000	101100	132300	71300	101800	102787.76	16.10	0	-1017	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6923	42.57	0.76	12	0.20	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
49	20240621	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102000	200	2	0.20	37459600	369	0.85	101100	102000	101100	132300	71300	101800	101495.04	16.10	0	-78	103266	102532	101066	100332	98866	102900	100700	338	30500	5000	73290	100	1	6767600	6903	42.45	0.76	12	0.01	2403.00	134122.00	118700	20240611	-14.07	51000	20230817	100.00	118700	-14.07	20240611	61300	66.39	20240117	118700	-14.07	20240611	51000	100.00	20230817	1.02	N	014830	5000	338 억	1089522	N	N	47	N	N
50	20240620	160307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101800	1600	2	1.60	4365222600	43425	119.74	101300	101800	99600	130200	70200	100200	100521.05	15.91	0	12704	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6889	42.36	0.76	12	0.64	2403.00	134122.00	118700	20240611	-14.24	51000	20230817	99.61	118700	-14.24	20240611	61300	66.07	20240117	118700	-14.24	20240611	51000	99.61	20230817	1.02	N	014830	5000	338 억	1077011	N	N	47	N	N
51	20240620	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101300	1100	2	1.10	3960630200	39439	108.75	101300	101700	99600	130200	70200	100200	100424.20	15.91	0	13491	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6856	42.16	0.76	12	0.58	2403.00	134122.00	118700	20240611	-14.66	51000	20230817	98.63	118700	-14.66	20240611	61300	65.25	20240117	118700	-14.66	20240611	51000	98.63	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
52	20240620	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99800	-400	5	-0.40	2816682200	28074	77.41	101300	101600	99600	130200	70200	100200	100330.63	15.91	0	9247	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6754	41.53	0.74	12	0.41	2403.00	134122.00	118700	20240611	-15.92	51000	20230817	95.69	118700	-15.92	20240611	61300	62.81	20240117	118700	-15.92	20240611	51000	95.69	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
53	20240620	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-200	5	-0.20	2499859700	24909	68.69	101300	101600	99600	130200	70200	100200	100359.70	15.91	0	7979	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6768	41.61	0.75	12	0.37	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
54	20240620	120307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	0	3	0.00	2027566500	20192	55.68	101300	101600	99600	130200	70200	100200	100414.35	15.91	0	6144	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6781	41.70	0.75	12	0.30	2403.00	134122.00	118700	20240611	-15.59	51000	20230817	96.47	118700	-15.59	20240611	61300	63.46	20240117	118700	-15.59	20240611	51000	96.47	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
55	20240620	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100100	-100	5	-0.10	1531842200	15256	42.07	101300	101600	99600	130200	70200	100200	100409.16	15.91	0	3294	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6774	41.66	0.75	12	0.23	2403.00	134122.00	118700	20240611	-15.67	51000	20230817	96.27	118700	-15.67	20240611	61300	63.30	20240117	118700	-15.67	20240611	51000	96.27	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
56	20240620	100309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	500	2	0.50	805503700	7995	22.05	101300	101600	99800	130200	70200	100200	100750.93	15.91	0	1401	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6815	41.91	0.75	12	0.12	2403.00	134122.00	118700	20240611	-15.16	51000	20230817	97.45	118700	-15.16	20240611	61300	64.27	20240117	118700	-15.16	20240611	51000	97.45	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
57	20240620	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	500	2	0.50	33895900	336	0.93	101300	101300	100200	130200	70200	100200	100880.65	15.91	0	-253	103733	101966	100433	98666	97133	101200	97900	338	30000	5000	72140	100	1	6767600	6815	41.91	0.75	12	0.00	2403.00	134122.00	118700	20240611	-15.16	51000	20230817	97.45	118700	-15.16	20240611	61300	64.27	20240117	118700	-15.16	20240611	51000	97.45	20230817	1.02	N	014830	5000	338 억	1077011	N	N	189	N	N
58	20240619	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	-500	5	-0.50	3620333000	36012	63.34	100700	102200	98900	130900	70500	100700	100531.50	15.88	0	1314	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6781	41.70	0.75	12	0.53	2403.00	134122.00	118700	20240611	-15.59	51000	20230817	96.47	118700	-15.59	20240611	61300	63.46	20240117	118700	-15.59	20240611	51000	96.47	20230817	1.03	N	014830	5000	338 억	1074819	N	N	189	N	N
59	20240619	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100200	-500	5	-0.50	3387906000	33695	59.26	100700	102200	98900	130900	70500	100700	100546.14	15.88	0	2033	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6781	41.70	0.75	12	0.50	2403.00	134122.00	118700	20240611	-15.59	51000	20230817	96.47	118700	-15.59	20240611	61300	63.46	20240117	118700	-15.59	20240611	51000	96.47	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
60	20240619	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-700	5	-0.70	3003359500	29851	52.50	100700	102200	98900	130900	70500	100700	100611.62	15.88	0	1652	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6768	41.61	0.75	12	0.44	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
61	20240619	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100300	-400	5	-0.40	2495647000	24769	43.56	100700	102200	98900	130900	70500	100700	100756.93	15.88	0	-461	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6788	41.74	0.75	12	0.37	2403.00	134122.00	118700	20240611	-15.50	51000	20230817	96.67	118700	-15.50	20240611	61300	63.62	20240117	118700	-15.50	20240611	51000	96.67	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
62	20240619	120305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100600	-100	5	-0.10	2183747000	21664	38.10	100700	102200	98900	130900	70500	100700	100800.84	15.88	0	-770	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6808	41.86	0.75	12	0.32	2403.00	134122.00	118700	20240611	-15.25	51000	20230817	97.25	118700	-15.25	20240611	61300	64.11	20240117	118700	-15.25	20240611	51000	97.25	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
63	20240619	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101100	400	2	0.40	1924567000	19093	33.58	100700	102200	98900	130900	70500	100700	100799.74	15.88	0	-1026	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6842	42.07	0.75	12	0.28	2403.00	134122.00	118700	20240611	-14.83	51000	20230817	98.24	118700	-14.83	20240611	61300	64.93	20240117	118700	-14.83	20240611	51000	98.24	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
64	20240619	100307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	1400	2	1.39	1417546300	14082	24.77	100700	102200	98900	130900	70500	100700	100663.64	15.88	0	-414	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6910	42.49	0.76	12	0.21	2403.00	134122.00	118700	20240611	-13.98	51000	20230817	100.20	118700	-13.98	20240611	61300	66.56	20240117	118700	-13.98	20240611	51000	100.20	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
65	20240619	090311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100000	-700	5	-0.70	54855100	547	0.96	100700	101000	100000	130900	70500	100700	100264.44	15.88	0	0	106433	103566	101033	98166	95633	102300	96900	338	30200	5000	72500	100	1	6767600	6768	41.61	0.75	12	0.01	2403.00	134122.00	118700	20240611	-15.75	51000	20230817	96.08	118700	-15.75	20240611	61300	63.13	20240117	118700	-15.75	20240611	51000	96.08	20230817	1.03	N	014830	5000	338 억	1074819	N	N	177	N	N
66	20240618	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100700	-1500	5	-1.47	5740134200	56747	123.92	103000	103900	98500	132800	71600	102200	101153.83	15.60	0	17597	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6815	41.91	0.75	12	0.84	2403.00	134122.00	118700	20240611	-15.16	51000	20230817	97.45	118700	-15.16	20240611	61300	64.27	20240117	118700	-15.16	20240611	51000	97.45	20230817	1.07	N	014830	5000	338 억	1055766	N	N	177	N	N
67	20240618	150302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	100500	-1700	5	-1.66	5360538200	52968	115.67	103000	103900	98500	132800	71600	102200	101203.33	15.60	0	16094	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6801	41.82	0.75	12	0.78	2403.00	134122.00	118700	20240611	-15.33	51000	20230817	97.06	118700	-15.33	20240611	61300	63.95	20240117	118700	-15.33	20240611	51000	97.06	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
68	20240618	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	99700	-2500	5	-2.45	4471194500	44099	96.30	103000	103900	98500	132800	71600	102200	101389.93	15.60	0	12314	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6747	41.49	0.74	12	0.65	2403.00	134122.00	118700	20240611	-16.01	51000	20230817	95.49	118700	-16.01	20240611	61300	62.64	20240117	118700	-16.01	20240611	51000	95.49	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
69	20240618	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	100	2	0.10	2388895700	23386	51.07	103000	103900	101200	132800	71600	102200	102150.68	15.60	0	8207	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6923	42.57	0.76	12	0.35	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
70	20240618	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102100	-100	5	-0.10	2213698300	21669	47.32	103000	103900	101200	132800	71600	102200	102159.69	15.60	0	7394	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6910	42.49	0.76	12	0.32	2403.00	134122.00	118700	20240611	-13.98	51000	20230817	100.20	118700	-13.98	20240611	61300	66.56	20240117	118700	-13.98	20240611	51000	100.20	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
71	20240618	110304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101900	-300	5	-0.29	1773999800	17342	37.87	103000	103900	101200	132800	71600	102200	102294.99	15.60	0	5679	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6896	42.41	0.76	12	0.26	2403.00	134122.00	118700	20240611	-14.15	51000	20230817	99.80	118700	-14.15	20240611	61300	66.23	20240117	118700	-14.15	20240611	51000	99.80	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
72	20240618	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	101900	-300	5	-0.29	1071673400	10446	22.81	103000	103900	101900	132800	71600	102200	102591.75	15.60	0	2599	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6896	42.41	0.76	12	0.15	2403.00	134122.00	118700	20240611	-14.15	51000	20230817	99.80	118700	-14.15	20240611	61300	66.23	20240117	118700	-14.15	20240611	51000	99.80	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
73	20240618	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102400	200	2	0.20	54884200	534	1.17	103000	103900	102300	132800	71600	102200	102779.40	15.60	0	-101	107800	105000	103500	100700	99200	104250	99950	338	30600	5000	73580	100	1	6767600	6930	42.61	0.76	12	0.01	2403.00	134122.00	118700	20240611	-13.73	51000	20230817	100.78	118700	-13.73	20240611	61300	67.05	20240117	118700	-13.73	20240611	51000	100.78	20230817	1.07	N	014830	5000	338 억	1055766	N	N	10	N	N
74	20240617	160303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102200	-4100	5	-3.86	4707245600	45612	77.37	105800	106300	102000	138100	74500	106300	103204.25	15.50	0	7800	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	6916	42.53	0.76	12	0.67	2403.00	134122.00	118700	20240611	-13.90	51000	20230817	100.39	118700	-13.90	20240611	61300	66.72	20240117	118700	-13.90	20240611	51000	100.39	20230817	0.97	N	014830	5000	338 억	1048786	N	N	10	N	N
75	20240617	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102900	-3400	5	-3.20	4269974000	41344	70.13	105800	106300	102000	138100	74500	106300	103279.17	15.50	0	6593	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	6964	42.82	0.77	12	0.61	2403.00	134122.00	118700	20240611	-13.31	51000	20230817	101.76	118700	-13.31	20240611	61300	67.86	20240117	118700	-13.31	20240611	51000	101.76	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
76	20240617	140302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102300	-4000	5	-3.76	3453075200	33377	56.62	105800	106300	102100	138100	74500	106300	103456.73	15.50	0	3814	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	6923	42.57	0.76	12	0.49	2403.00	134122.00	118700	20240611	-13.82	51000	20230817	100.59	118700	-13.82	20240611	61300	66.88	20240117	118700	-13.82	20240611	51000	100.59	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
77	20240617	130302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103900	-2400	5	-2.26	2559540900	24694	41.89	105800	106300	102500	138100	74500	106300	103650.32	15.50	0	4829	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	7032	43.24	0.77	12	0.36	2403.00	134122.00	118700	20240611	-12.47	51000	20230817	103.73	118700	-12.47	20240611	61300	69.49	20240117	118700	-12.47	20240611	51000	103.73	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
78	20240617	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103300	-3000	5	-2.82	2326732300	22446	38.08	105800	106300	102500	138100	74500	106300	103659.11	15.50	0	4550	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	6991	42.99	0.77	12	0.33	2403.00	134122.00	118700	20240611	-12.97	51000	20230817	102.55	118700	-12.97	20240611	61300	68.52	20240117	118700	-12.97	20240611	51000	102.55	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
79	20240617	110301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103600	-2700	5	-2.54	1931235500	18621	31.59	105800	106300	102500	138100	74500	106300	103712.77	15.50	0	4273	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	7011	43.11	0.77	12	0.28	2403.00	134122.00	118700	20240611	-12.72	51000	20230817	103.14	118700	-12.72	20240611	61300	69.00	20240117	118700	-12.72	20240611	51000	103.14	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
80	20240617	100303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	102600	-3700	5	-3.48	1332862600	12844	21.79	105800	106300	102500	138100	74500	106300	103773.17	15.50	0	1724	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	6944	42.70	0.76	12	0.19	2403.00	134122.00	118700	20240611	-13.56	51000	20230817	101.18	118700	-13.56	20240611	61300	67.37	20240117	118700	-13.56	20240611	51000	101.18	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
81	20240617	090303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104600	-1700	5	-1.60	149939500	1431	2.43	105800	106300	104200	138100	74500	106300	104779.52	15.50	0	491	110166	108232	105366	103432	100566	109200	104400	338	31800	5000	76530	100	1	6767600	7079	43.53	0.78	12	0.02	2403.00	134122.00	118700	20240611	-11.88	51000	20230817	105.10	118700	-11.88	20240611	61300	70.64	20240117	118700	-11.88	20240611	51000	105.10	20230817	0.97	N	014830	5000	338 억	1048786	N	N	8	N	N
82	20240614	160242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106300	3100	2	3.00	6206350100	58748	33.38	103300	107300	102500	134100	72300	103200	105642.94	15.45	0	3510	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7194	44.24	0.79	12	0.87	2403.00	134122.00	118700	20240611	-10.45	51000	20230817	108.43	118700	-10.45	20240611	61300	73.41	20240117	118700	-10.45	20240611	51000	108.43	20230817	0.91	N	014830	5000	338 억	1045728	N	N	8	N	N
83	20240614	150242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106700	3500	2	3.39	5906441500	55934	31.78	103300	107300	102500	134100	72300	103200	105596.67	15.45	0	3461	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7221	44.40	0.80	12	0.83	2403.00	134122.00	118700	20240611	-10.11	51000	20230817	109.22	118700	-10.11	20240611	61300	74.06	20240117	118700	-10.11	20240611	51000	109.22	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
84	20240614	140242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106200	3000	2	2.91	5389658900	51085	29.03	103300	107300	102500	134100	72300	103200	105503.79	15.45	0	4392	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7187	44.19	0.79	12	0.75	2403.00	134122.00	118700	20240611	-10.53	51000	20230817	108.24	118700	-10.53	20240611	61300	73.25	20240117	118700	-10.53	20240611	51000	108.24	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
85	20240614	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106200	3000	2	2.91	4878956600	46281	26.30	103300	107300	102500	134100	72300	103200	105420.34	15.45	0	5539	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7187	44.19	0.79	12	0.68	2403.00	134122.00	118700	20240611	-10.53	51000	20230817	108.24	118700	-10.53	20240611	61300	73.25	20240117	118700	-10.53	20240611	51000	108.24	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
86	20240614	120243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106800	3600	2	3.49	4234831700	40250	22.87	103300	107300	102500	134100	72300	103200	105213.26	15.45	0	6764	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7228	44.44	0.80	12	0.59	2403.00	134122.00	118700	20240611	-10.03	51000	20230817	109.41	118700	-10.03	20240611	61300	74.23	20240117	118700	-10.03	20240611	51000	109.41	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
87	20240614	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	105600	2400	2	2.33	3742632300	35630	20.25	103300	107300	102500	134100	72300	103200	105041.65	15.45	0	7703	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7147	43.95	0.79	12	0.53	2403.00	134122.00	118700	20240611	-11.04	51000	20230817	107.06	118700	-11.04	20240611	61300	72.27	20240117	118700	-11.04	20240611	51000	107.06	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
88	20240614	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104900	1700	2	1.65	2128606200	20446	11.62	103300	105500	102500	134100	72300	103200	104108.73	15.45	0	6105	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7099	43.65	0.78	12	0.30	2403.00	134122.00	118700	20240611	-11.63	51000	20230817	105.69	118700	-11.63	20240611	61300	71.13	20240117	118700	-11.63	20240611	51000	105.69	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
89	20240614	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104200	1000	2	0.97	158869600	1534	0.87	103300	104400	103300	134100	72300	103200	103565.82	15.45	0	178	116533	109866	105833	99166	95133	107850	97150	338	30900	5000	74300	100	1	6767600	7052	43.36	0.78	12	0.02	2403.00	134122.00	118700	20240611	-12.22	51000	20230817	104.31	118700	-12.22	20240611	61300	69.98	20240117	118700	-12.22	20240611	51000	104.31	20230817	0.91	N	014830	5000	338 억	1045728	N	N	26	N	N
90	20240613	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103200	-8300	5	-7.44	18317987400	174903	416.93	112500	112500	101800	144900	78100	111500	104741.94	15.40	0	-6837	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	6984	42.95	0.77	12	2.58	2403.00	134122.00	118700	20240611	-13.06	51000	20230817	102.35	118700	-13.06	20240611	61300	68.35	20240117	118700	-13.06	20240611	51000	102.35	20230817	0.89	N	014830	5000	338 억	1042425	N	N	26	N	N
91	20240613	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103500	-8000	5	-7.17	16644783200	158757	378.44	112500	112500	101800	144900	78100	111500	104844.40	15.40	0	-2516	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7004	43.07	0.77	12	2.35	2403.00	134122.00	118700	20240611	-12.81	51000	20230817	102.94	118700	-12.81	20240611	61300	68.84	20240117	118700	-12.81	20240611	51000	102.94	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
92	20240613	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	103000	-8500	5	-7.62	14088818300	134017	319.47	112500	112500	101800	144900	78100	111500	105127.10	15.40	0	-5707	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	6971	42.86	0.77	12	1.98	2403.00	134122.00	118700	20240611	-13.23	51000	20230817	101.96	118700	-13.23	20240611	61300	68.03	20240117	118700	-13.23	20240611	51000	101.96	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
93	20240613	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104300	-7200	5	-6.46	10848925000	102611	244.60	112500	112500	103000	144900	78100	111500	105728.67	15.40	0	-3061	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7059	43.40	0.78	12	1.52	2403.00	134122.00	118700	20240611	-12.13	51000	20230817	104.51	118700	-12.13	20240611	61300	70.15	20240117	118700	-12.13	20240611	51000	104.51	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
94	20240613	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104600	-6900	5	-6.19	9354999700	88317	210.53	112500	112500	103000	144900	78100	111500	105925.24	15.40	0	-4086	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7079	43.53	0.78	12	1.30	2403.00	134122.00	118700	20240611	-11.88	51000	20230817	105.10	118700	-11.88	20240611	61300	70.64	20240117	118700	-11.88	20240611	51000	105.10	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
95	20240613	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	104300	-7200	5	-6.46	7631354700	71837	171.24	112500	112500	103000	144900	78100	111500	106231.53	15.40	0	-5454	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7059	43.40	0.78	12	1.06	2403.00	134122.00	118700	20240611	-12.13	51000	20230817	104.51	118700	-12.13	20240611	61300	70.15	20240117	118700	-12.13	20240611	51000	104.51	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
96	20240613	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108200	-3300	5	-2.96	2227732200	20379	48.58	112500	112500	107500	144900	78100	111500	109315.09	15.40	0	-3496	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7323	45.03	0.81	12	0.30	2403.00	134122.00	118700	20240611	-8.85	51000	20230817	112.16	118700	-8.85	20240611	61300	76.51	20240117	118700	-8.85	20240611	51000	112.16	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
97	20240613	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111500	0	3	0.00	71767700	641	1.53	112500	112500	111500	144900	78100	111500	111962.09	15.40	0	-196	119033	115266	112733	108966	106433	114000	107700	338	33400	5000	80280	100	1	6767600	7546	46.40	0.83	12	0.01	2403.00	134122.00	118700	20240611	-6.07	51000	20230817	118.63	118700	-6.07	20240611	61300	81.89	20240117	118700	-6.07	20240611	51000	118.63	20230817	0.89	N	014830	5000	338 억	1042425	N	N	0	N	N
98	20240612	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111500	-1700	5	-1.50	4684960900	41853	70.22	115800	116500	110200	147100	79300	113200	111941.30	15.40	0	356	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7546	46.40	0.83	12	0.62	2403.00	134122.00	118700	20240611	-6.07	51000	20230817	118.63	118700	-6.07	20240611	61300	81.89	20240117	118700	-6.07	20240611	51000	118.63	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
99	20240612	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111300	-1900	5	-1.68	4454549800	39785	66.75	115800	116500	110200	147100	79300	113200	111965.56	15.40	0	70	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7532	46.32	0.83	12	0.59	2403.00	134122.00	118700	20240611	-6.23	51000	20230817	118.24	118700	-6.23	20240611	61300	81.57	20240117	118700	-6.23	20240611	51000	118.24	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
100	20240612	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111200	-2000	5	-1.77	4095453200	36554	61.33	115800	116500	110200	147100	79300	113200	112038.44	15.40	0	-617	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7526	46.28	0.83	12	0.54	2403.00	134122.00	118700	20240611	-6.32	51000	20230817	118.04	118700	-6.32	20240611	61300	81.40	20240117	118700	-6.32	20240611	51000	118.04	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
101	20240612	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110200	-3000	5	-2.65	3626113100	32328	54.24	115800	116500	110200	147100	79300	113200	112166.33	15.40	0	-1509	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7458	45.86	0.82	12	0.48	2403.00	134122.00	118700	20240611	-7.16	51000	20230817	116.08	118700	-7.16	20240611	61300	79.77	20240117	118700	-7.16	20240611	51000	116.08	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
102	20240612	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111300	-1900	5	-1.68	2763234800	24527	41.15	115800	116500	110500	147100	79300	113200	112660.94	15.40	0	-1706	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7532	46.32	0.83	12	0.36	2403.00	134122.00	118700	20240611	-6.23	51000	20230817	118.24	118700	-6.23	20240611	61300	81.57	20240117	118700	-6.23	20240611	51000	118.24	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
103	20240612	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110900	-2300	5	-2.03	2404299000	21295	35.73	115800	116500	110500	147100	79300	113200	112904.39	15.40	0	-1620	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7505	46.15	0.83	12	0.31	2403.00	134122.00	118700	20240611	-6.57	51000	20230817	117.45	118700	-6.57	20240611	61300	80.91	20240117	118700	-6.57	20240611	51000	117.45	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
104	20240612	100255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111900	-1300	5	-1.15	1575056300	13845	23.23	115800	116500	111300	147100	79300	113200	113763.55	15.40	0	-647	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7573	46.57	0.83	12	0.20	2403.00	134122.00	118700	20240611	-5.73	51000	20230817	119.41	118700	-5.73	20240611	61300	82.54	20240117	118700	-5.73	20240611	51000	119.41	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
105	20240612	090257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	115200	2000	2	1.77	217149500	1874	3.14	115800	116500	115200	147100	79300	113200	115874.87	15.40	0	-519	120800	117000	114900	111100	109000	115950	110050	338	33900	5000	81500	100	1	6767600	7796	47.94	0.86	12	0.03	2403.00	134122.00	118700	20240611	-2.95	51000	20230817	125.88	118700	-2.95	20240611	61300	87.93	20240117	118700	-2.95	20240611	51000	125.88	20230817	0.98	N	014830	5000	338 억	1042190	N	N	31	N	N
106	20240610	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	116500	6800	2	6.20	8772747100	77086	148.00	109700	116500	109000	142600	76800	109700	113788.35	15.44	0	-2585	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7884	48.48	0.87	12	1.14	2403.00	134122.00	118200	20240522	-1.44	51000	20230817	128.43	118200	-1.44	20240522	61300	90.05	20240117	118200	-1.44	20240522	51000	128.43	20230817	0.94	N	014830	5000	338 억	1044755	N	N	91	N	N
107	20240610	150254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	115100	5400	2	4.92	7918286000	69707	133.84	109700	115700	109000	142600	76800	109700	113594.07	15.44	0	-424	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7790	47.90	0.86	12	1.03	2403.00	134122.00	118200	20240522	-2.62	51000	20230817	125.69	118200	-2.62	20240522	61300	87.77	20240117	118200	-2.62	20240522	51000	125.69	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
108	20240610	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	114400	4700	2	4.28	6658853500	58737	112.77	109700	115700	109000	142600	76800	109700	113367.52	15.44	0	4109	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7742	47.61	0.85	12	0.87	2403.00	134122.00	118200	20240522	-3.21	51000	20230817	124.31	118200	-3.21	20240522	61300	86.62	20240117	118200	-3.21	20240522	51000	124.31	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
109	20240610	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	115300	5600	2	5.10	5324575300	47116	90.46	109700	115500	109000	142600	76800	109700	113010.20	15.44	0	7518	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7803	47.98	0.86	12	0.70	2403.00	134122.00	118200	20240522	-2.45	51000	20230817	126.08	118200	-2.45	20240522	61300	88.09	20240117	118200	-2.45	20240522	51000	126.08	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
110	20240610	120254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	114500	4800	2	4.38	3977755700	35402	67.97	109700	114700	109000	142600	76800	109700	112359.93	15.44	0	5649	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7749	47.65	0.85	12	0.52	2403.00	134122.00	118200	20240522	-3.13	51000	20230817	124.51	118200	-3.13	20240522	61300	86.79	20240117	118200	-3.13	20240522	51000	124.51	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
111	20240610	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	112100	2400	2	2.19	1897490800	17061	32.76	109700	112700	109000	142600	76800	109700	111218.39	15.44	0	4311	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7586	46.65	0.84	12	0.25	2403.00	134122.00	118200	20240522	-5.16	51000	20230817	119.80	118200	-5.16	20240522	61300	82.87	20240117	118200	-5.16	20240522	51000	119.80	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
112	20240610	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110900	1200	2	1.09	698646800	6326	12.15	109700	111300	109000	142600	76800	109700	110441.00	15.44	0	2407	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7505	46.15	0.83	12	0.09	2403.00	134122.00	118200	20240522	-6.18	51000	20230817	117.45	118200	-6.18	20240522	61300	80.91	20240117	118200	-6.18	20240522	51000	117.45	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
113	20240610	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	109500	-200	5	-0.18	90676500	826	1.59	109700	110200	109500	142600	76800	109700	109778.22	15.44	0	-84	115766	112732	110266	107232	104766	111500	106000	338	32900	5000	78980	100	1	6767600	7411	45.57	0.82	12	0.01	2403.00	134122.00	118200	20240522	-7.36	51000	20230817	114.71	118200	-7.36	20240522	61300	78.63	20240117	118200	-7.36	20240522	51000	114.71	20230817	0.94	N	014830	5000	338 억	1044755	N	N	80	N	N
114	20240607	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	109700	-2400	5	-2.14	5682580200	51940	138.83	113200	113300	107800	145700	78500	112100	109406.32	15.42	0	413	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7424	45.65	0.82	12	0.77	2403.00	134122.00	118200	20240522	-7.19	51000	20230817	115.10	118200	-7.19	20240522	61300	78.96	20240117	118200	-7.19	20240522	51000	115.10	20230817	0.99	N	014830	5000	338 억	1043522	N	N	80	N	N
115	20240607	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110600	-1500	5	-1.34	5337425400	48806	130.45	113200	113300	107800	145700	78500	112100	109360.03	15.42	0	1350	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7485	46.03	0.82	12	0.72	2403.00	134122.00	118200	20240522	-6.43	51000	20230817	116.86	118200	-6.43	20240522	61300	80.42	20240117	118200	-6.43	20240522	51000	116.86	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
116	20240607	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110200	-1900	5	-1.69	4596887900	42091	112.50	113200	113300	107800	145700	78500	112100	109213.08	15.42	0	2890	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7458	45.86	0.82	12	0.62	2403.00	134122.00	118200	20240522	-6.77	51000	20230817	116.08	118200	-6.77	20240522	61300	79.77	20240117	118200	-6.77	20240522	51000	116.08	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
117	20240607	130302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108300	-3800	5	-3.39	3528252400	32303	86.34	113200	113300	107800	145700	78500	112100	109223.68	15.42	0	1985	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7329	45.07	0.81	12	0.48	2403.00	134122.00	118200	20240522	-8.38	51000	20230817	112.35	118200	-8.38	20240522	61300	76.67	20240117	118200	-8.38	20240522	51000	112.35	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
118	20240607	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108600	-3500	5	-3.12	2981661000	27274	72.90	113200	113300	107800	145700	78500	112100	109322.47	15.42	0	1394	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7350	45.19	0.81	12	0.40	2403.00	134122.00	118200	20240522	-8.12	51000	20230817	112.94	118200	-8.12	20240522	61300	77.16	20240117	118200	-8.12	20240522	51000	112.94	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
119	20240607	110301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	109300	-2800	5	-2.50	2412717000	22041	58.91	113200	113300	107800	145700	78500	112100	109464.95	15.42	0	621	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7397	45.48	0.81	12	0.33	2403.00	134122.00	118200	20240522	-7.53	51000	20230817	114.31	118200	-7.53	20240522	61300	78.30	20240117	118200	-7.53	20240522	51000	114.31	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
120	20240607	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108200	-3900	5	-3.48	1669247300	15222	40.69	113200	113300	107800	145700	78500	112100	109660.18	15.42	0	506	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7323	45.03	0.81	12	0.22	2403.00	134122.00	118200	20240522	-8.46	51000	20230817	112.16	118200	-8.46	20240522	61300	76.51	20240117	118200	-8.46	20240522	51000	112.16	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
121	20240607	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111800	-300	5	-0.27	96469800	855	2.29	113200	113300	111200	145700	78500	112100	112830.18	15.42	0	-211	115900	114000	111300	109400	106700	114950	110350	338	33600	5000	80710	100	1	6767600	7566	46.53	0.83	12	0.01	2403.00	134122.00	118200	20240522	-5.41	51000	20230817	119.22	118200	-5.41	20240522	61300	82.38	20240117	118200	-5.41	20240522	51000	119.22	20230817	0.99	N	014830	5000	338 억	1043522	N	N	70	N	N
122	20240605	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	112100	0	3	0.00	4143917300	37364	45.75	111700	113200	108600	145700	78500	112100	110898.74	15.49	0	-4699	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7586	46.65	0.84	12	0.55	2403.00	134122.00	118200	20240522	-5.16	51000	20230817	119.80	118200	-5.16	20240522	61300	82.87	20240117	118200	-5.16	20240522	51000	119.80	20230817	1.01	N	014830	5000	338 억	1048283	N	N	70	N	N
123	20240605	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111800	-300	5	-0.27	3913521300	35308	43.23	111700	113200	108600	145700	78500	112100	110830.77	15.49	0	-4546	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7566	46.53	0.83	12	0.52	2403.00	134122.00	118200	20240522	-5.41	51000	20230817	119.22	118200	-5.41	20240522	61300	82.38	20240117	118200	-5.41	20240522	51000	119.22	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
124	20240605	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111300	-800	5	-0.71	3147865300	28470	34.86	111700	113200	108600	145700	78500	112100	110554.61	15.49	0	-1651	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7532	46.32	0.83	12	0.42	2403.00	134122.00	118200	20240522	-5.84	51000	20230817	118.24	118200	-5.84	20240522	61300	81.57	20240117	118200	-5.84	20240522	51000	118.24	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
125	20240605	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110900	-1200	5	-1.07	2683936000	24276	29.72	111700	113200	108600	145700	78500	112100	110543.66	15.49	0	-702	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7505	46.15	0.83	12	0.36	2403.00	134122.00	118200	20240522	-6.18	51000	20230817	117.45	118200	-6.18	20240522	61300	80.91	20240117	118200	-6.18	20240522	51000	117.45	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
126	20240605	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	111200	-900	5	-0.80	2331848400	21100	25.83	111700	113200	108600	145700	78500	112100	110495.67	15.49	0	515	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7526	46.28	0.83	12	0.31	2403.00	134122.00	118200	20240522	-5.92	51000	20230817	118.04	118200	-5.92	20240522	61300	81.40	20240117	118200	-5.92	20240522	51000	118.04	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
127	20240605	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	109900	-2200	5	-1.96	1980411500	17922	21.94	111700	113200	108600	145700	78500	112100	110479.73	15.49	0	1203	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7438	45.73	0.82	12	0.26	2403.00	134122.00	118200	20240522	-7.02	51000	20230817	115.49	118200	-7.02	20240522	61300	79.28	20240117	118200	-7.02	20240522	51000	115.49	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
128	20240605	100300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110700	-1400	5	-1.25	1101373200	9906	12.13	111700	113200	110100	145700	78500	112100	111159.36	15.49	0	-6	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7492	46.07	0.83	12	0.15	2403.00	134122.00	118200	20240522	-6.35	51000	20230817	117.06	118200	-6.35	20240522	61300	80.59	20240117	118200	-6.35	20240522	51000	117.06	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
129	20240605	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	113100	1000	2	0.89	192082700	1713	2.10	111700	113100	111300	145700	78500	112100	112137.69	15.49	0	-361	118633	115366	110733	107466	102833	117000	109100	338	33600	5000	80710	100	1	6767600	7654	47.07	0.84	12	0.03	2403.00	134122.00	118200	20240522	-4.31	51000	20230817	121.76	118200	-4.31	20240522	61300	84.50	20240117	118200	-4.31	20240522	51000	121.76	20230817	1.01	N	014830	5000	338 억	1048283	N	N	108	N	N
130	20240604	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	112100	5200	2	4.86	9062057700	81189	186.84	107000	114000	106100	138900	74900	106900	111613.33	15.53	124	-2148	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7586	46.65	0.84	12	1.20	2403.00	134122.00	118200	20240522	-5.16	51000	20230817	119.80	118200	-5.16	20240522	61300	82.87	20240117	118200	-5.16	20240522	51000	119.80	20230817	1.03	N	014830	5000	338 억	1050704	N	N	108	N	N
131	20240604	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110300	3400	2	3.18	8656333800	77546	178.46	107000	114000	106100	138900	74900	106900	111628.37	15.53	124	-1259	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7465	45.90	0.82	12	1.15	2403.00	134122.00	118200	20240522	-6.68	51000	20230817	116.27	118200	-6.68	20240522	61300	79.93	20240117	118200	-6.68	20240522	51000	116.27	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
132	20240604	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	112300	5400	2	5.05	7092210700	63453	146.02	107000	114000	106100	138900	74900	106900	111771.09	15.53	124	-3214	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7600	46.73	0.84	12	0.94	2403.00	134122.00	118200	20240522	-4.99	51000	20230817	120.20	118200	-4.99	20240522	61300	83.20	20240117	118200	-4.99	20240522	51000	120.20	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
133	20240604	130257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	113200	6300	2	5.89	6200494000	55512	127.75	107000	114000	106100	138900	74900	106900	111696.46	15.53	124	-1733	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7661	47.11	0.84	12	0.82	2403.00	134122.00	118200	20240522	-4.23	51000	20230817	121.96	118200	-4.23	20240522	61300	84.67	20240117	118200	-4.23	20240522	51000	121.96	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
134	20240604	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	113100	6200	2	5.80	5029006200	45192	104.00	107000	113600	106100	138900	74900	106900	111280.89	15.53	124	542	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7654	47.07	0.84	12	0.67	2403.00	134122.00	118200	20240522	-4.31	51000	20230817	121.76	118200	-4.31	20240522	61300	84.50	20240117	118200	-4.31	20240522	51000	121.76	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
135	20240604	110256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	113200	6300	2	5.89	3735731700	33746	77.66	107000	113600	106100	138900	74900	106900	110701.47	15.53	124	4312	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7661	47.11	0.84	12	0.50	2403.00	134122.00	118200	20240522	-4.23	51000	20230817	121.96	118200	-4.23	20240522	61300	84.67	20240117	118200	-4.23	20240522	51000	121.96	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
136	20240604	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110400	3500	2	3.27	1567489700	14417	33.18	107000	110600	106100	138900	74900	106900	108725.10	15.53	124	3780	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7471	45.94	0.82	12	0.21	2403.00	134122.00	118200	20240522	-6.60	51000	20230817	116.47	118200	-6.60	20240522	61300	80.10	20240117	118200	-6.60	20240522	51000	116.47	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
137	20240604	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106900	0	3	0.00	67000200	626	1.44	107000	107500	106900	138900	74900	106900	107029.07	15.53	124	37	112700	109800	107900	105000	103100	108850	104050	338	32000	5000	76960	100	1	6767600	7235	44.49	0.80	12	0.01	2403.00	134122.00	118200	20240522	-9.56	51000	20230817	109.61	118200	-9.56	20240522	61300	74.39	20240117	118200	-9.56	20240522	51000	109.61	20230817	1.03	N	014830	5000	338 억	1050704	N	N	41	N	N
138	20240603	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106900	-3100	5	-2.82	4629978900	43083	117.75	109900	110800	106000	143000	77000	110000	107466.93	15.59	0	-7346	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7235	44.49	0.80	12	0.64	2403.00	134122.00	118200	20240522	-9.56	51000	20230817	109.61	118200	-9.56	20240522	61300	74.39	20240117	118200	-9.56	20240522	51000	109.61	20230817	0.99	N	014830	5000	338 억	1055207	N	N	41	N	N
139	20240603	150255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106500	-3500	5	-3.18	4246625800	39483	107.92	109900	110800	106000	143000	77000	110000	107555.68	15.59	0	-7468	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7207	44.32	0.79	12	0.58	2403.00	134122.00	118200	20240522	-9.90	51000	20230817	108.82	118200	-9.90	20240522	61300	73.74	20240117	118200	-9.90	20240522	51000	108.82	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
140	20240603	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	107800	-2200	5	-2.00	3026113200	28054	76.68	109900	110800	106800	143000	77000	110000	107867.29	15.59	0	-5480	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7295	44.86	0.80	12	0.41	2403.00	134122.00	118200	20240522	-8.80	51000	20230817	111.37	118200	-8.80	20240522	61300	75.86	20240117	118200	-8.80	20240522	51000	111.37	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
141	20240603	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108200	-1800	5	-1.64	2762150100	25608	69.99	109900	110800	106800	143000	77000	110000	107862.61	15.59	0	-4142	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7323	45.03	0.81	12	0.38	2403.00	134122.00	118200	20240522	-8.46	51000	20230817	112.16	118200	-8.46	20240522	61300	76.51	20240117	118200	-8.46	20240522	51000	112.16	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
142	20240603	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	107600	-2400	5	-2.18	2403204100	22269	60.87	109900	110800	106900	143000	77000	110000	107916.83	15.59	0	-3150	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7282	44.78	0.80	12	0.33	2403.00	134122.00	118200	20240522	-8.97	51000	20230817	110.98	118200	-8.97	20240522	61300	75.53	20240117	118200	-8.97	20240522	51000	110.98	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
143	20240603	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	106900	-3100	5	-2.82	1959041200	18135	49.57	109900	110800	106900	143000	77000	110000	108025.21	15.59	0	-2085	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7235	44.49	0.80	12	0.27	2403.00	134122.00	118200	20240522	-9.56	51000	20230817	109.61	118200	-9.56	20240522	61300	74.39	20240117	118200	-9.56	20240522	51000	109.61	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
144	20240603	100252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	108200	-1800	5	-1.64	1244830200	11494	31.42	109900	110800	107100	143000	77000	110000	108302.31	15.59	0	-1378	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7323	45.03	0.81	12	0.17	2403.00	134122.00	118200	20240522	-8.46	51000	20230817	112.16	118200	-8.46	20240522	61300	76.51	20240117	118200	-8.46	20240522	51000	112.16	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N
145	20240603	090252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	110800	800	2	0.73	68022700	618	1.69	109900	110800	109600	143000	77000	110000	110069.32	15.59	0	112	113066	111532	109466	107932	105866	112300	108700	338	33000	5000	79200	100	1	6767600	7499	46.11	0.83	12	0.01	2403.00	134122.00	118200	20240522	-6.26	51000	20230817	117.25	118200	-6.26	20240522	61300	80.75	20240117	118200	-6.26	20240522	51000	117.25	20230817	0.99	N	014830	5000	338 억	1055207	N	N	10	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History