KissMeData/015890/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	20	2	0.36	206321550	37238	50.25	5550	5570	5500	7200	3880	5540	5540.55	1.80	135	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1625	9.98	0.52	12	0.13	557.00	10740.00	10980	20230821	-49.36	5480	20240627	1.46	6580	-15.50	20240102	5480	1.46	20240627	10980	-49.36	20230821	5480	1.46	20240627	1.88	N	015890	500	146 억	524829	N	N	32	N	N
3	20240628	150328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	10	2	0.18	201478580	36366	49.07	5550	5570	5500	7200	3880	5540	5540.30	1.80	-71	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1622	9.96	0.52	12	0.12	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
4	20240628	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	10	2	0.18	142365300	25691	34.67	5550	5570	5500	7200	3880	5540	5541.45	1.80	-856	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1622	9.96	0.52	12	0.09	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
5	20240628	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	10	2	0.18	113443560	20481	27.64	5550	5570	5500	7200	3880	5540	5538.97	1.80	-733	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1622	9.96	0.52	12	0.07	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
6	20240628	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	20	2	0.36	93664210	16920	22.83	5550	5570	5500	7200	3880	5540	5535.71	1.80	-715	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1625	9.98	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.36	5480	20240627	1.46	6580	-15.50	20240102	5480	1.46	20240627	10980	-49.36	20230821	5480	1.46	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
7	20240628	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	20	2	0.36	90128470	16285	21.98	5550	5570	5500	7200	3880	5540	5534.45	1.80	-703	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1625	9.98	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.36	5480	20240627	1.46	6580	-15.50	20240102	5480	1.46	20240627	10980	-49.36	20230821	5480	1.46	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
8	20240628	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-30	5	-0.54	41274770	7475	10.09	5550	5570	5500	7200	3880	5540	5521.71	1.80	-697	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1611	9.89	0.51	12	0.03	557.00	10740.00	10980	20230821	-49.82	5480	20240627	0.55	6580	-16.26	20240102	5480	0.55	20240627	10980	-49.82	20230821	5480	0.55	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
9	20240628	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	0	3	0.00	266130	48	0.06	5550	5550	5540	7200	3880	5540	5544.38	1.80	-25	5673	5606	5543	5476	5413	5575	5445	146	1660	500	3430	10	1	29228750	1619	9.95	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.54	5480	20240627	1.09	6580	-15.81	20240102	5480	1.09	20240627	10980	-49.54	20230821	5480	1.09	20240627	1.88	N	015890	500	146 억	524829	N	N	38	N	N
10	20240627	160316	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5540	-60	5	-1.07	409198030	74039	615.10	5570	5610	5480	7280	3920	5600	5526.77	1.77	7869	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1619	9.95	0.52	12	0.25	557.00	10740.00	10980	20230821	-49.54	5480	20240627	1.09	6580	-15.81	20240102	5480	1.09	20240627	10980	-49.54	20230821	5480	1.09	20240627	1.88	N	015890	500	146 억	516209	N	N	38	N	N
11	20240627	150323	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5530	-70	5	-1.25	396145170	71678	595.48	5570	5610	5480	7280	3920	5600	5526.73	1.77	8433	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1616	9.93	0.51	12	0.25	557.00	10740.00	10980	20230821	-49.64	5480	20240627	0.91	6580	-15.96	20240102	5480	0.91	20240627	10980	-49.64	20230821	5480	0.91	20240627	1.88	N	015890	500	146 억	516209	N	N	44	N	N
12	20240627	140320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5510	-90	5	-1.61	343709300	62159	516.40	5570	5610	5480	7280	3920	5600	5529.52	1.77	8647	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1611	9.89	0.51	12	0.21	557.00	10740.00	10980	20230821	-49.82	5480	20240627	0.55	6580	-16.26	20240102	5480	0.55	20240627	10980	-49.82	20230821	5480	0.55	20240627	1.88	N	015890	500	146 억	516209	N	N	44	N	N
13	20240627	130321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	-50	5	-0.89	321992000	58225	483.72	5570	5610	5480	7280	3920	5600	5530.13	1.77	8410	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1622	9.96	0.52	12	0.20	557.00	10740.00	10980	20230821	-49.45	5480	20240627	1.28	6580	-15.65	20240102	5480	1.28	20240627	10980	-49.45	20230821	5480	1.28	20240627	1.88	N	015890	500	146 억	516209	N	N	44	N	N
14	20240627	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-50	5	-0.89	199183360	35925	298.45	5570	5610	5510	7280	3920	5600	5544.42	1.77	8265	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1622	9.96	0.52	12	0.12	557.00	10740.00	10980	20230821	-49.45	5490	20240625	1.09	6580	-15.65	20240102	5490	1.09	20240625	10980	-49.45	20230821	5490	1.09	20240625	1.88	N	015890	500	146 억	516209	N	N	44	N	N
15	20240627	110322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-60	5	-1.07	127280830	22944	190.61	5570	5610	5510	7280	3920	5600	5547.46	1.77	8112	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1619	9.95	0.52	12	0.08	557.00	10740.00	10980	20230821	-49.54	5490	20240625	0.91	6580	-15.81	20240102	5490	0.91	20240625	10980	-49.54	20230821	5490	0.91	20240625	1.88	N	015890	500	146 억	516209	N	N	44	N	N
16	20240627	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-50	5	-0.89	35203010	6323	52.53	5570	5610	5550	7280	3920	5600	5567.45	1.77	-665	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1622	9.96	0.52	12	0.02	557.00	10740.00	10980	20230821	-49.45	5490	20240625	1.09	6580	-15.65	20240102	5490	1.09	20240625	10980	-49.45	20230821	5490	1.09	20240625	1.88	N	015890	500	146 억	516209	N	N	44	N	N
17	20240627	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	10	2	0.18	5458370	980	8.14	5570	5610	5560	7280	3920	5600	5569.77	1.77	410	5686	5642	5606	5562	5526	5665	5585	146	1680	500	3470	10	1	29228750	1640	10.07	0.52	12	0.00	557.00	10740.00	10980	20230821	-48.91	5490	20240625	2.19	6580	-14.74	20240102	5490	2.19	20240625	10980	-48.91	20230821	5490	2.19	20240625	1.88	N	015890	500	146 억	516209	N	N	44	N	N
18	20240626	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	66956690	11948	41.83	5580	5650	5570	7290	3930	5610	5604.02	1.78	-3997	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1637	10.05	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.00	5490	20240625	2.00	6580	-14.89	20240102	5490	2.00	20240625	10980	-49.00	20230821	5490	2.00	20240625	1.88	N	015890	500	146 억	520168	N	N	44	N	N
19	20240626	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-20	5	-0.36	60387630	10773	37.72	5580	5650	5570	7290	3930	5610	5605.46	1.78	-3450	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1634	10.04	0.52	12	0.04	557.00	10740.00	10980	20230821	-49.09	5490	20240625	1.82	6580	-15.05	20240102	5490	1.82	20240625	10980	-49.09	20230821	5490	1.82	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
20	20240626	140321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-20	5	-0.36	56653520	10105	35.38	5580	5650	5570	7290	3930	5610	5606.48	1.78	-3180	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1634	10.04	0.52	12	0.03	557.00	10740.00	10980	20230821	-49.09	5490	20240625	1.82	6580	-15.05	20240102	5490	1.82	20240625	10980	-49.09	20230821	5490	1.82	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
21	20240626	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	0	3	0.00	48649770	8675	30.37	5580	5650	5570	7290	3930	5610	5608.04	1.78	-2782	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1640	10.07	0.52	12	0.03	557.00	10740.00	10980	20230821	-48.91	5490	20240625	2.19	6580	-14.74	20240102	5490	2.19	20240625	10980	-48.91	20230821	5490	2.19	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
22	20240626	120320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	0	3	0.00	32613600	5807	20.33	5580	5650	5570	7290	3930	5610	5616.26	1.78	-2209	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1640	10.07	0.52	12	0.02	557.00	10740.00	10980	20230821	-48.91	5490	20240625	2.19	6580	-14.74	20240102	5490	2.19	20240625	10980	-48.91	20230821	5490	2.19	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
23	20240626	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	20	2	0.36	26613640	4737	16.59	5580	5650	5570	7290	3930	5610	5618.25	1.78	-1385	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1646	10.11	0.52	12	0.02	557.00	10740.00	10980	20230821	-48.72	5490	20240625	2.55	6580	-14.44	20240102	5490	2.55	20240625	10980	-48.72	20230821	5490	2.55	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
24	20240626	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	-30	5	-0.53	22820410	4062	14.22	5580	5650	5570	7290	3930	5610	5618.02	1.78	-1152	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1631	10.02	0.52	12	0.01	557.00	10740.00	10980	20230821	-49.18	5490	20240625	1.64	6580	-15.20	20240102	5490	1.64	20240625	10980	-49.18	20230821	5490	1.64	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
25	20240626	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	40	2	0.71	604640	108	0.38	5580	5650	5580	7290	3930	5610	5598.52	1.78	-17	5716	5662	5576	5522	5436	5690	5550	146	1680	500	3470	10	1	29228750	1651	10.14	0.53	12	0.00	557.00	10740.00	10980	20230821	-48.54	5490	20240625	2.91	6580	-14.13	20240102	5490	2.91	20240625	10980	-48.54	20230821	5490	2.91	20240625	1.88	N	015890	500	146 억	520168	N	N	157	N	N
26	20240625	160319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5610	70	2	1.26	157079140	28358	17.98	5540	5630	5490	7200	3880	5540	5539.15	1.77	1487	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1640	10.07	0.52	12	0.10	557.00	10740.00	10980	20230821	-48.91	5490	20240625	2.19	6580	-14.74	20240102	5490	2.19	20240625	10980	-48.91	20230821	5490	2.19	20240625	1.85	N	015890	500	146 억	517843	N	N	157	N	N
27	20240625	150320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5590	50	2	0.90	148423990	26813	17.00	5540	5630	5490	7200	3880	5540	5535.52	1.77	1697	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1634	10.04	0.52	12	0.09	557.00	10740.00	10980	20230821	-49.09	5490	20240625	1.82	6580	-15.05	20240102	5490	1.82	20240625	10980	-49.09	20230821	5490	1.82	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
28	20240625	140320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5570	30	2	0.54	132540420	23981	15.21	5540	5580	5490	7200	3880	5540	5526.89	1.77	2096	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1628	10.00	0.52	12	0.08	557.00	10740.00	10980	20230821	-49.27	5490	20240625	1.46	6580	-15.35	20240102	5490	1.46	20240625	10980	-49.27	20230821	5490	1.46	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
29	20240625	130320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5540	0	3	0.00	111499920	20196	12.81	5540	5580	5490	7200	3880	5540	5520.89	1.77	258	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1619	9.95	0.52	12	0.07	557.00	10740.00	10980	20230821	-49.54	5490	20240625	0.91	6580	-15.81	20240102	5490	0.91	20240625	10980	-49.54	20230821	5490	0.91	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
30	20240625	120322	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	10	2	0.18	98504410	17852	11.32	5540	5580	5490	7200	3880	5540	5517.84	1.77	34	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1622	9.96	0.52	12	0.06	557.00	10740.00	10980	20230821	-49.45	5490	20240625	1.09	6580	-15.65	20240102	5490	1.09	20240625	10980	-49.45	20230821	5490	1.09	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
31	20240625	110324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5530	-10	5	-0.18	85022200	15419	9.78	5540	5580	5490	7200	3880	5540	5514.12	1.77	-237	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1616	9.93	0.51	12	0.05	557.00	10740.00	10980	20230821	-49.64	5490	20240625	0.73	6580	-15.96	20240102	5490	0.73	20240625	10980	-49.64	20230821	5490	0.73	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
32	20240625	100319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5530	-10	5	-0.18	66042650	11979	7.60	5540	5580	5490	7200	3880	5540	5513.20	1.77	-670	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1616	9.93	0.51	12	0.04	557.00	10740.00	10980	20230821	-49.64	5490	20240625	0.73	6580	-15.96	20240102	5490	0.73	20240625	10980	-49.64	20230821	5490	0.73	20240625	1.85	N	015890	500	146 억	517843	N	N	4	N	N
33	20240625	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	20	2	0.36	3561800	642	0.41	5540	5560	5540	7200	3880	5540	5547.98	1.77	132	5833	5686	5603	5456	5373	5645	5415	146	1660	500	3430	10	1	29228750	1625	9.98	0.52	12	0.00	557.00	10740.00	10980	20230821	-49.36	5520	20240624	0.72	6580	-15.50	20240102	5520	0.72	20240624	10980	-49.36	20230821	5520	0.72	20240624	1.85	N	015890	500	146 억	517843	N	N	4	N	N
34	20240624	160319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5540	-150	5	-2.64	877519710	157409	107.21	5700	5750	5520	7390	3990	5690	5574.74	1.74	9757	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1619	9.95	0.52	12	0.54	557.00	10740.00	10980	20230821	-49.54	5520	20240624	0.36	6580	-15.81	20240102	5520	0.36	20240624	10980	-49.54	20230821	5520	0.36	20240624	1.84	N	015890	500	146 억	508054	N	N	4	N	N
35	20240624	150320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5540	-150	5	-2.64	811579510	145486	99.09	5700	5750	5530	7390	3990	5690	5578.36	1.74	9533	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1619	9.95	0.52	12	0.50	557.00	10740.00	10980	20230821	-49.54	5530	20240624	0.18	6580	-15.81	20240102	5530	0.18	20240624	10980	-49.54	20230821	5530	0.18	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
36	20240624	140320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	-140	5	-2.46	714428030	127938	87.14	5700	5750	5530	7390	3990	5690	5584.13	1.74	9754	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1622	9.96	0.52	12	0.44	557.00	10740.00	10980	20230821	-49.45	5530	20240624	0.36	6580	-15.65	20240102	5530	0.36	20240624	10980	-49.45	20230821	5530	0.36	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
37	20240624	130319	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5550	-140	5	-2.46	594059400	106232	72.35	5700	5750	5540	7390	3990	5690	5592.05	1.74	5792	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1622	9.96	0.52	12	0.36	557.00	10740.00	10980	20230821	-49.45	5540	20240624	0.18	6580	-15.65	20240102	5540	0.18	20240624	10980	-49.45	20230821	5540	0.18	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
38	20240624	120320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5580	-110	5	-1.93	452233290	80726	54.98	5700	5750	5550	7390	3990	5690	5602.02	1.74	3949	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1631	10.02	0.52	12	0.28	557.00	10740.00	10980	20230821	-49.18	5550	20240624	0.54	6580	-15.20	20240102	5550	0.54	20240624	10980	-49.18	20230821	5550	0.54	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
39	20240624	110321	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5600	-90	5	-1.58	328476830	58529	39.86	5700	5750	5580	7390	3990	5690	5612.14	1.74	1018	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1637	10.05	0.52	12	0.20	557.00	10740.00	10980	20230821	-49.00	5580	20240624	0.36	6580	-14.89	20240102	5580	0.36	20240624	10980	-49.00	20230821	5580	0.36	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
40	20240624	100320	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5690	0	3	0.00	46454170	8175	5.57	5700	5750	5650	7390	3990	5690	5682.42	1.74	237	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1663	10.22	0.53	12	0.03	557.00	10740.00	10980	20230821	-48.18	5650	20240624	0.71	6580	-13.53	20240102	5650	0.71	20240624	10980	-48.18	20230821	5650	0.71	20240624	1.84	N	015890	500	146 억	508054	N	N	25	N	N
41	20240624	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5730	40	2	0.70	6104790	1070	0.73	5700	5750	5700	7390	3990	5690	5706.17	1.74	-194	5930	5810	5730	5610	5530	5770	5570	146	1700	500	3520	10	1	29228750	1675	10.29	0.53	12	0.00	557.00	10740.00	10980	20230821	-47.81	5650	20240621	1.42	6580	-12.92	20240102	5650	1.42	20240621	10980	-47.81	20230821	5650	1.42	20240621	1.84	N	015890	500	146 억	508054	N	N	25	N	N
42	20240621	160311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5690	-100	5	-1.73	833816100	146148	375.60	5790	5850	5650	7520	4060	5790	5705.30	1.75	1224	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1663	10.22	0.53	12	0.50	557.00	10740.00	10980	20230821	-48.18	5650	20240621	0.71	6580	-13.53	20240102	5650	0.71	20240621	10980	-48.18	20230821	5650	0.71	20240621	1.85	N	015890	500	146 억	512046	N	N	25	N	N
43	20240621	150310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5700	-90	5	-1.55	802730470	140698	361.59	5790	5850	5650	7520	4060	5790	5705.34	1.75	1504	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1666	10.23	0.53	12	0.48	557.00	10740.00	10980	20230821	-48.09	5650	20240621	0.88	6580	-13.37	20240102	5650	0.88	20240621	10980	-48.09	20230821	5650	0.88	20240621	1.85	N	015890	500	146 억	512046	N	N	61	N	N
44	20240621	140311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5700	-90	5	-1.55	790225690	138504	355.95	5790	5850	5650	7520	4060	5790	5705.44	1.75	1600	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1666	10.23	0.53	12	0.47	557.00	10740.00	10980	20230821	-48.09	5650	20240621	0.88	6580	-13.37	20240102	5650	0.88	20240621	10980	-48.09	20230821	5650	0.88	20240621	1.85	N	015890	500	146 억	512046	N	N	61	N	N
45	20240621	130311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5730	-60	5	-1.04	757774280	132796	341.28	5790	5850	5650	7520	4060	5790	5706.30	1.75	1562	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1675	10.29	0.53	12	0.45	557.00	10740.00	10980	20230821	-47.81	5650	20240621	1.42	6580	-12.92	20240102	5650	1.42	20240621	10980	-47.81	20230821	5650	1.42	20240621	1.85	N	015890	500	146 억	512046	N	N	61	N	N
46	20240621	120313	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5680	-110	5	-1.90	558273800	97616	250.87	5790	5850	5670	7520	4060	5790	5719.08	1.75	3473	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1660	10.20	0.53	12	0.33	557.00	10740.00	10980	20230821	-48.27	5670	20240621	0.18	6580	-13.68	20240102	5670	0.18	20240621	10980	-48.27	20230821	5670	0.18	20240621	1.85	N	015890	500	146 억	512046	N	N	61	N	N
47	20240621	110312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5720	-70	5	-1.21	300874960	52436	134.76	5790	5850	5700	7520	4060	5790	5737.95	1.75	2668	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1672	10.27	0.53	12	0.18	557.00	10740.00	10980	20230821	-47.91	5700	20240621	0.35	6580	-13.07	20240102	5700	0.35	20240621	10980	-47.91	20230821	5700	0.35	20240621	1.85	N	015890	500	146 억	512046	N	N	61	N	N
48	20240621	100310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5750	-40	5	-0.69	109339120	18984	48.79	5790	5850	5740	7520	4060	5790	5759.54	1.75	505	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1681	10.32	0.54	12	0.06	557.00	10740.00	10980	20230821	-47.63	5710	20240418	0.70	6580	-12.61	20240102	5710	0.70	20240418	10980	-47.63	20230821	5710	0.70	20240418	1.85	N	015890	500	146 억	512046	N	N	61	N	N
49	20240621	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	-10	5	-0.17	3033800	524	1.35	5790	5850	5780	7520	4060	5790	5789.69	1.75	-76	5850	5820	5780	5750	5710	5835	5765	146	1730	500	3580	10	1	29228750	1689	10.38	0.54	12	0.00	557.00	10740.00	10980	20230821	-47.36	5710	20240418	1.23	6580	-12.16	20240102	5710	1.23	20240418	10980	-47.36	20230821	5710	1.23	20240418	1.85	N	015890	500	146 억	512046	N	N	61	N	N
50	20240620	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	20	2	0.35	224713640	38911	79.62	5780	5810	5740	7500	4040	5770	5775.06	1.72	8124	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1692	10.39	0.54	12	0.13	557.00	10740.00	10980	20230821	-47.27	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	10980	-47.27	20230821	5710	1.40	20240418	1.87	N	015890	500	146 억	503903	N	N	61	N	N
51	20240620	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	20	2	0.35	219358260	37985	77.72	5780	5810	5740	7500	4040	5770	5774.87	1.72	7804	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1692	10.39	0.54	12	0.13	557.00	10740.00	10980	20230821	-47.27	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	10980	-47.27	20230821	5710	1.40	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
52	20240620	140311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5780	10	2	0.17	202355000	35043	71.70	5780	5810	5740	7500	4040	5770	5774.48	1.72	6572	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1689	10.38	0.54	12	0.12	557.00	10740.00	10980	20230821	-47.36	5710	20240418	1.23	6580	-12.16	20240102	5710	1.23	20240418	10980	-47.36	20230821	5710	1.23	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
53	20240620	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	0	3	0.00	180556040	31271	63.99	5780	5810	5740	7500	4040	5770	5773.91	1.72	4184	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1686	10.36	0.54	12	0.11	557.00	10740.00	10980	20230821	-47.45	5710	20240418	1.05	6580	-12.31	20240102	5710	1.05	20240418	10980	-47.45	20230821	5710	1.05	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
54	20240620	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	0	3	0.00	177450510	30733	62.88	5780	5810	5740	7500	4040	5770	5773.94	1.72	4161	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1686	10.36	0.54	12	0.11	557.00	10740.00	10980	20230821	-47.45	5710	20240418	1.05	6580	-12.31	20240102	5710	1.05	20240418	10980	-47.45	20230821	5710	1.05	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
55	20240620	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	20	2	0.35	109721630	18992	38.86	5780	5810	5740	7500	4040	5770	5777.26	1.72	358	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1692	10.39	0.54	12	0.06	557.00	10740.00	10980	20230821	-47.27	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	10980	-47.27	20230821	5710	1.40	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
56	20240620	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	0	3	0.00	93493560	16180	33.11	5780	5810	5740	7500	4040	5770	5778.34	1.72	125	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1686	10.36	0.54	12	0.06	557.00	10740.00	10980	20230821	-47.45	5710	20240418	1.05	6580	-12.31	20240102	5710	1.05	20240418	10980	-47.45	20230821	5710	1.05	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
57	20240620	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	40	2	0.69	1021840	176	0.36	5780	5810	5780	7500	4040	5770	5805.91	1.72	-155	5936	5852	5806	5722	5676	5830	5700	146	1730	500	3570	10	1	29228750	1698	10.43	0.54	12	0.00	557.00	10740.00	10980	20230821	-47.09	5710	20240418	1.75	6580	-11.70	20240102	5710	1.75	20240418	10980	-47.09	20230821	5710	1.75	20240418	1.87	N	015890	500	146 억	503903	N	N	40	N	N
58	20240619	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5770	-60	5	-1.03	282609890	48767	101.66	5890	5890	5760	7570	4090	5830	5795.11	1.75	-6800	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1686	10.36	0.54	12	0.17	557.00	10740.00	10980	20230821	-47.45	5710	20240418	1.05	6580	-12.31	20240102	5710	1.05	20240418	10980	-47.45	20230821	5710	1.05	20240418	1.89	N	015890	500	146 억	510611	N	N	40	N	N
59	20240619	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-40	5	-0.69	245719130	42381	88.35	5890	5890	5760	7570	4090	5830	5797.86	1.75	-6409	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1692	10.39	0.54	12	0.14	557.00	10740.00	10980	20230821	-47.27	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	10980	-47.27	20230821	5710	1.40	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
60	20240619	140312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	-30	5	-0.51	221565790	38214	79.66	5890	5890	5760	7570	4090	5830	5798.03	1.75	-4433	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1695	10.41	0.54	12	0.13	557.00	10740.00	10980	20230821	-47.18	5710	20240418	1.58	6580	-11.85	20240102	5710	1.58	20240418	10980	-47.18	20230821	5710	1.58	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
61	20240619	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5790	-40	5	-0.69	180333000	31079	64.79	5890	5890	5760	7570	4090	5830	5802.41	1.75	-3762	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1692	10.39	0.54	12	0.11	557.00	10740.00	10980	20230821	-47.27	5710	20240418	1.40	6580	-12.01	20240102	5710	1.40	20240418	10980	-47.27	20230821	5710	1.40	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
62	20240619	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5800	-30	5	-0.51	110393080	18981	39.57	5890	5890	5800	7570	4090	5830	5815.98	1.75	-3485	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1695	10.41	0.54	12	0.06	557.00	10740.00	10980	20230821	-47.18	5710	20240418	1.58	6580	-11.85	20240102	5710	1.58	20240418	10980	-47.18	20230821	5710	1.58	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
63	20240619	110310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	-20	5	-0.34	81309150	13973	29.13	5890	5890	5800	7570	4090	5830	5819.02	1.75	-2038	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1698	10.43	0.54	12	0.05	557.00	10740.00	10980	20230821	-47.09	5710	20240418	1.75	6580	-11.70	20240102	5710	1.75	20240418	10980	-47.09	20230821	5710	1.75	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
64	20240619	100311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5810	-20	5	-0.34	61172500	10513	21.92	5890	5890	5800	7570	4090	5830	5818.75	1.75	109	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1698	10.43	0.54	12	0.04	557.00	10740.00	10980	20230821	-47.09	5710	20240418	1.75	6580	-11.70	20240102	5710	1.75	20240418	10980	-47.09	20230821	5710	1.75	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
65	20240619	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	60	2	1.03	642010	109	0.23	5890	5890	5890	7570	4090	5830	5890.00	1.75	-82	6003	5916	5873	5786	5743	5895	5765	146	1740	500	3610	10	1	29228750	1722	10.57	0.55	12	0.00	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.89	N	015890	500	146 억	510611	N	N	37	N	N
66	20240618	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5830	-60	5	-1.02	277911670	47315	122.59	5930	5960	5830	7650	4130	5890	5873.65	1.78	-9495	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1704	10.47	0.54	12	0.16	557.00	10740.00	10980	20230821	-46.90	5710	20240418	2.10	6580	-11.40	20240102	5710	2.10	20240418	10980	-46.90	20230821	5710	2.10	20240418	1.87	N	015890	500	146 억	520123	N	N	37	N	N
67	20240618	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5840	-50	5	-0.85	237899330	40461	104.83	5930	5960	5840	7650	4130	5890	5879.72	1.78	-7635	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1707	10.48	0.54	12	0.14	557.00	10740.00	10980	20230821	-46.81	5710	20240418	2.28	6580	-11.25	20240102	5710	2.28	20240418	10980	-46.81	20230821	5710	2.28	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
68	20240618	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	195962850	33287	86.24	5930	5960	5850	7650	4130	5890	5887.07	1.78	-5201	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.11	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
69	20240618	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	149857480	25426	65.88	5930	5960	5860	7650	4130	5890	5893.87	1.78	-4429	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.09	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
70	20240618	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-10	5	-0.17	144786470	24563	63.64	5930	5960	5860	7650	4130	5890	5894.49	1.78	-4103	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1719	10.56	0.55	12	0.08	557.00	10740.00	10980	20230821	-46.45	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	10980	-46.45	20230821	5710	2.98	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
71	20240618	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	10	2	0.17	95053020	16121	41.77	5930	5960	5860	7650	4130	5890	5896.22	1.78	-2713	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1724	10.59	0.55	12	0.06	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
72	20240618	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	0	3	0.00	64764020	10978	28.44	5930	5960	5860	7650	4130	5890	5899.44	1.78	-1598	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1722	10.57	0.55	12	0.04	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
73	20240618	090310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	40	2	0.68	379520	64	0.17	5930	5930	5930	7650	4130	5890	5930.00	1.78	-9	5976	5932	5906	5862	5836	5920	5850	146	1760	500	3650	10	1	29228750	1733	10.65	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.87	N	015890	500	146 억	520123	N	N	22	N	N
74	20240617	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-10	5	-0.17	223250090	37815	106.04	5900	5950	5880	7670	4130	5900	5904.13	1.76	3824	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1722	10.57	0.55	12	0.13	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.88	N	015890	500	146 억	515519	N	N	22	N	N
75	20240617	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-10	5	-0.17	196214890	33225	93.17	5900	5950	5880	7670	4130	5900	5905.64	1.76	4158	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1722	10.57	0.55	12	0.11	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
76	20240617	140306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	10	2	0.17	188016500	31835	89.27	5900	5950	5880	7670	4130	5900	5905.97	1.76	4383	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1727	10.61	0.55	12	0.11	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
77	20240617	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	0	3	0.00	173483650	29369	82.36	5900	5950	5880	7670	4130	5900	5907.03	1.76	3854	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1724	10.59	0.55	12	0.10	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
78	20240617	120306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	0	3	0.00	127012630	21480	60.23	5900	5950	5900	7670	4130	5900	5913.06	1.76	1010	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1724	10.59	0.55	12	0.07	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
79	20240617	110304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	20	2	0.34	104200750	17616	49.40	5900	5950	5900	7670	4130	5900	5915.12	1.76	353	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1730	10.63	0.55	12	0.06	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
80	20240617	100307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	50	2	0.85	42377890	7161	20.08	5900	5950	5900	7670	4130	5900	5917.87	1.76	-952	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1739	10.68	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
81	20240617	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	0	3	0.00	5481100	929	2.61	5900	5900	5900	7670	4130	5900	5900.00	1.76	-107	6006	5952	5926	5872	5846	5940	5860	146	1770	500	3650	10	1	29228750	1724	10.59	0.55	12	0.00	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.88	N	015890	500	146 억	515519	N	N	8	N	N
82	20240614	160245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-50	5	-0.84	210958600	35661	138.90	5900	5980	5900	7730	4170	5950	5915.67	1.77	-3245	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.12	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	518647	N	N	8	N	N
83	20240614	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-30	5	-0.50	200910260	33959	132.28	5900	5980	5900	7730	4170	5950	5916.26	1.77	-2774	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1730	10.63	0.55	12	0.12	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
84	20240614	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-50	5	-0.84	193411780	32689	127.33	5900	5980	5900	7730	4170	5950	5916.72	1.77	-2743	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.11	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
85	20240614	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-30	5	-0.50	163967360	27703	107.91	5900	5980	5900	7730	4170	5950	5918.76	1.77	-2995	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1730	10.63	0.55	12	0.09	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
86	20240614	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-50	5	-0.84	137476560	23222	90.45	5900	5980	5900	7730	4170	5950	5920.10	1.77	-511	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.08	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
87	20240614	110301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	-40	5	-0.67	104873840	17701	68.95	5900	5980	5900	7730	4170	5950	5924.74	1.77	-495	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1727	10.61	0.55	12	0.06	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
88	20240614	100302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-10	5	-0.17	45636320	7695	29.97	5900	5980	5900	7730	4170	5950	5930.65	1.77	1046	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1736	10.66	0.55	12	0.03	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
89	20240614	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	-20	5	-0.34	5599790	949	3.70	5900	5930	5900	7730	4170	5950	5900.73	1.77	49	6023	5986	5963	5926	5903	5975	5915	146	1780	500	3680	10	1	29228750	1733	10.65	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.87	N	015890	500	146 억	518647	N	N	53	N	N
90	20240613	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	0	3	0.00	152796330	25643	62.04	5980	6000	5940	7730	4170	5950	5958.60	1.77	607	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.09	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	517888	N	N	53	N	N
91	20240613	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	0	3	0.00	144567960	24259	58.69	5980	6000	5940	7730	4170	5950	5959.35	1.77	1018	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.08	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
92	20240613	140301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	20	2	0.34	133705200	22434	54.28	5980	6000	5940	7730	4170	5950	5959.94	1.77	2615	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1745	10.72	0.56	12	0.08	557.00	10740.00	10980	20230821	-45.63	5710	20240418	4.55	6580	-9.27	20240102	5710	4.55	20240418	10980	-45.63	20230821	5710	4.55	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
93	20240613	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	0	3	0.00	117341490	19687	47.63	5980	6000	5940	7730	4170	5950	5960.35	1.77	2616	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.07	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
94	20240613	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	0	3	0.00	109064710	18296	44.27	5980	6000	5940	7730	4170	5950	5961.12	1.77	2630	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.06	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
95	20240613	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	0	3	0.00	92319090	15481	37.46	5980	6000	5950	7730	4170	5950	5963.38	1.77	2361	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.05	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
96	20240613	100300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	10	2	0.17	38165290	6411	15.51	5980	5980	5950	7730	4170	5950	5953.09	1.77	950	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1742	10.70	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
97	20240613	090303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	10	2	0.17	1205960	202	0.49	5980	5980	5960	7730	4170	5950	5970.10	1.77	75	6016	5982	5936	5902	5856	6000	5920	146	1780	500	3680	10	1	29228750	1742	10.70	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.88	N	015890	500	146 억	517888	N	N	5	N	N
98	20240612	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	50	2	0.85	244238270	41111	69.09	5940	5970	5890	7670	4130	5900	5940.95	1.76	4135	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1739	10.68	0.55	12	0.14	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	513738	N	N	5	N	N
99	20240612	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	60	2	1.02	234100920	39407	66.23	5940	5970	5890	7670	4130	5900	5940.59	1.76	4316	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1742	10.70	0.55	12	0.13	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
100	20240612	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	40	2	0.68	204866390	34488	57.96	5940	5970	5890	7670	4130	5900	5940.22	1.76	1508	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1736	10.66	0.55	12	0.12	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
101	20240612	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	30	2	0.51	162840820	27418	46.08	5940	5970	5890	7670	4130	5900	5939.19	1.76	-1121	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1733	10.65	0.55	12	0.09	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
102	20240612	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	60	2	1.02	127476000	21477	36.09	5940	5970	5890	7670	4130	5900	5935.47	1.76	-1152	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1742	10.70	0.55	12	0.07	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
103	20240612	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	30	2	0.51	49578040	8390	14.10	5940	5950	5890	7670	4130	5900	5909.18	1.76	405	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1733	10.65	0.55	12	0.03	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
104	20240612	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	30	2	0.51	31946650	5408	9.09	5940	5950	5890	7670	4130	5900	5907.29	1.76	699	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1733	10.65	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
105	20240612	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	50	2	0.85	11049780	1868	3.14	5940	5950	5900	7670	4130	5900	5915.30	1.76	294	6046	5972	5936	5862	5826	5955	5845	146	1770	500	3650	10	1	29228750	1739	10.68	0.55	12	0.01	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.88	N	015890	500	146 억	513738	N	N	13	N	N
106	20240610	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	0	3	0.00	167807580	28561	99.20	5880	5920	5850	7680	4140	5910	5875.15	1.74	1588	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1727	10.61	0.55	12	0.10	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.90	N	015890	500	146 억	510039	N	N	24	N	N
107	20240610	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-30	5	-0.51	160969990	27400	95.17	5880	5920	5850	7680	4140	5910	5874.61	1.74	1637	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1719	10.56	0.55	12	0.09	557.00	10740.00	10980	20230821	-46.45	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	10980	-46.45	20230821	5710	2.98	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
108	20240610	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	0	3	0.00	143335780	24407	84.77	5880	5920	5850	7680	4140	5910	5872.49	1.74	1467	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1727	10.61	0.55	12	0.08	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
109	20240610	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-30	5	-0.51	130574170	22242	77.25	5880	5900	5850	7680	4140	5910	5870.33	1.74	1517	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1719	10.56	0.55	12	0.08	557.00	10740.00	10980	20230821	-46.45	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	10980	-46.45	20230821	5710	2.98	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
110	20240610	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-30	5	-0.51	119452430	20349	70.68	5880	5900	5850	7680	4140	5910	5869.87	1.74	1649	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1719	10.56	0.55	12	0.07	557.00	10740.00	10980	20230821	-46.45	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	10980	-46.45	20230821	5710	2.98	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
111	20240610	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-20	5	-0.34	109652130	18680	64.88	5880	5900	5850	7680	4140	5910	5869.68	1.74	1464	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1722	10.57	0.55	12	0.06	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
112	20240610	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-20	5	-0.34	71394520	12163	42.24	5880	5900	5850	7680	4140	5910	5869.28	1.74	-138	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1722	10.57	0.55	12	0.04	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
113	20240610	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5880	-30	5	-0.51	10341940	1758	6.11	5880	5890	5880	7680	4140	5910	5880.06	1.74	183	5990	5950	5920	5880	5850	5935	5865	146	1770	500	3660	10	1	29228750	1719	10.56	0.55	12	0.01	557.00	10740.00	10980	20230821	-46.45	5710	20240418	2.98	6580	-10.64	20240102	5710	2.98	20240418	10980	-46.45	20230821	5710	2.98	20240418	1.90	N	015890	500	146 억	510039	N	N	14	N	N
114	20240607	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	-30	5	-0.51	168597900	28533	294.18	5940	5960	5890	7720	4160	5940	5908.87	1.76	-4706	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1727	10.61	0.55	12	0.10	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.89	N	015890	500	146 억	514687	N	N	14	N	N
115	20240607	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-40	5	-0.67	162241100	27456	283.08	5940	5960	5890	7720	4160	5940	5909.13	1.76	-4124	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.09	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
116	20240607	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-40	5	-0.67	114485200	19356	199.57	5940	5960	5890	7720	4160	5940	5914.71	1.76	-3383	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.07	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
117	20240607	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-40	5	-0.67	104845330	17724	182.74	5940	5960	5890	7720	4160	5940	5915.44	1.76	-3221	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1724	10.59	0.55	12	0.06	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
118	20240607	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	-20	5	-0.34	67437770	11395	117.49	5940	5960	5890	7720	4160	5940	5918.19	1.76	-2042	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1730	10.63	0.55	12	0.04	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
119	20240607	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	-10	5	-0.17	46512650	7854	80.98	5940	5960	5890	7720	4160	5940	5922.16	1.76	-1482	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1733	10.65	0.55	12	0.03	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
120	20240607	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	10	2	0.17	37234960	6287	64.82	5940	5960	5890	7720	4160	5940	5922.53	1.76	-638	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1739	10.68	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
121	20240607	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	0	3	0.00	6373620	1073	11.06	5940	5940	5940	7720	4160	5940	5940.00	1.76	-154	5980	5960	5930	5910	5880	5970	5920	146	1780	500	3680	10	1	29228750	1736	10.66	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	514687	N	N	6	N	N
122	20240605	160302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	40	2	0.68	57253900	9673	18.51	5900	5950	5900	7670	4130	5900	5918.87	1.77	-2590	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1736	10.66	0.55	12	0.03	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	517173	N	N	6	N	N
123	20240605	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5910	10	2	0.17	49690470	8396	16.06	5900	5950	5900	7670	4130	5900	5918.35	1.77	-2471	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1727	10.61	0.55	12	0.03	557.00	10740.00	10980	20230821	-46.17	5710	20240418	3.50	6580	-10.18	20240102	5710	3.50	20240418	10980	-46.17	20230821	5710	3.50	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
124	20240605	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	40	2	0.68	42204090	7132	13.64	5900	5950	5900	7670	4130	5900	5917.57	1.77	-1852	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1736	10.66	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
125	20240605	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5930	30	2	0.51	31404890	5305	10.15	5900	5950	5900	7670	4130	5900	5919.87	1.77	-1367	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1733	10.65	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.99	5710	20240418	3.85	6580	-9.88	20240102	5710	3.85	20240418	10980	-45.99	20230821	5710	3.85	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
126	20240605	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	40	2	0.68	30894950	5219	9.98	5900	5950	5900	7670	4130	5900	5919.71	1.77	-1343	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1736	10.66	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
127	20240605	110303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	40	2	0.68	22049800	3723	7.12	5900	5950	5900	7670	4130	5900	5922.59	1.77	-1400	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1736	10.66	0.55	12	0.01	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
128	20240605	100303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	20	2	0.34	17205810	2906	5.56	5900	5950	5900	7670	4130	5900	5920.79	1.77	-1053	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1730	10.63	0.55	12	0.01	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
129	20240605	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	0	3	0.00	4879300	827	1.58	5900	5900	5900	7670	4130	5900	5900.00	1.77	-103	6026	5962	5916	5852	5806	5940	5830	146	1770	500	3650	10	1	29228750	1724	10.59	0.55	12	0.00	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.89	N	015890	500	146 억	517173	N	N	0	N	N
130	20240604	160300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5900	-80	5	-1.34	308711160	52095	240.12	5960	5980	5870	7770	4190	5980	5925.93	1.75	-5270	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1724	10.59	0.55	12	0.18	557.00	10740.00	10980	20230821	-46.27	5710	20240418	3.33	6580	-10.33	20240102	5710	3.33	20240418	10980	-46.27	20230821	5710	3.33	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
131	20240604	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5890	-90	5	-1.51	261210630	44029	202.95	5960	5980	5890	7770	4190	5980	5932.70	1.75	-5107	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1722	10.57	0.55	12	0.15	557.00	10740.00	10980	20230821	-46.36	5710	20240418	3.15	6580	-10.49	20240102	5710	3.15	20240418	10980	-46.36	20230821	5710	3.15	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
132	20240604	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	-40	5	-0.67	169707730	28533	131.52	5960	5980	5920	7770	4190	5980	5947.77	1.75	-2023	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1736	10.66	0.55	12	0.10	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
133	20240604	130300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-30	5	-0.50	135357950	22746	104.84	5960	5980	5930	7770	4190	5980	5950.85	1.75	2411	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1739	10.68	0.55	12	0.08	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
134	20240604	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	0	3	0.00	107947860	18148	83.65	5960	5980	5930	7770	4190	5980	5948.20	1.75	2851	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1748	10.74	0.56	12	0.06	557.00	10740.00	10980	20230821	-45.54	5710	20240418	4.73	6580	-9.12	20240102	5710	4.73	20240418	10980	-45.54	20230821	5710	4.73	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
135	20240604	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-30	5	-0.50	101272070	17029	78.49	5960	5980	5930	7770	4190	5980	5947.04	1.75	3069	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1739	10.68	0.55	12	0.06	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
136	20240604	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-30	5	-0.50	57275420	9622	44.35	5960	5980	5940	7770	4190	5980	5952.55	1.75	2856	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1739	10.68	0.55	12	0.03	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
137	20240604	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	-30	5	-0.50	4103470	689	3.18	5960	5980	5950	7770	4190	5980	5955.69	1.75	162	6026	6002	5956	5932	5886	6015	5945	146	1790	500	3700	10	1	29228750	1739	10.68	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.89	N	015890	500	146 억	511736	N	N	0	N	N
138	20240603	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5980	60	2	1.01	128834920	21651	78.27	5960	5980	5910	7690	4150	5920	5950.44	1.73	5156	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1748	10.74	0.56	12	0.07	557.00	10740.00	10980	20230821	-45.54	5710	20240418	4.73	6580	-9.12	20240102	5710	4.73	20240418	10980	-45.54	20230821	5710	4.73	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
139	20240603	150258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	123098580	20691	74.80	5960	5980	5910	7690	4150	5920	5949.38	1.73	5061	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.07	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
140	20240603	140258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5970	50	2	0.84	106649840	17935	64.84	5960	5980	5910	7690	4150	5920	5946.46	1.73	5078	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1745	10.72	0.56	12	0.06	557.00	10740.00	10980	20230821	-45.63	5710	20240418	4.55	6580	-9.27	20240102	5710	4.55	20240418	10980	-45.63	20230821	5710	4.55	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
141	20240603	130258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	64382090	10839	39.19	5960	5960	5910	7690	4150	5920	5939.86	1.73	1722	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.04	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
142	20240603	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5950	30	2	0.51	61113660	10290	37.20	5960	5960	5910	7690	4150	5920	5939.13	1.73	1745	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1739	10.68	0.55	12	0.04	557.00	10740.00	10980	20230821	-45.81	5710	20240418	4.20	6580	-9.57	20240102	5710	4.20	20240418	10980	-45.81	20230821	5710	4.20	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
143	20240603	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5940	20	2	0.34	35829800	6039	21.83	5960	5960	5910	7690	4150	5920	5933.07	1.73	898	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1736	10.66	0.55	12	0.02	557.00	10740.00	10980	20230821	-45.90	5710	20240418	4.03	6580	-9.73	20240102	5710	4.03	20240418	10980	-45.90	20230821	5710	4.03	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
144	20240603	100256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5920	0	3	0.00	13824150	2332	8.43	5960	5960	5910	7690	4150	5920	5928.02	1.73	-319	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1730	10.63	0.55	12	0.01	557.00	10740.00	10980	20230821	-46.08	5710	20240418	3.68	6580	-10.03	20240102	5710	3.68	20240418	10980	-46.08	20230821	5710	3.68	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N
145	20240603	090255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5960	40	2	0.68	981880	165	0.60	5960	5960	5920	7690	4150	5920	5950.79	1.73	-55	5966	5942	5916	5892	5866	5955	5905	146	1770	500	3670	10	1	29228750	1742	10.70	0.55	12	0.00	557.00	10740.00	10980	20230821	-45.72	5710	20240418	4.38	6580	-9.42	20240102	5710	4.38	20240418	10980	-45.72	20230821	5710	4.38	20240418	1.91	N	015890	500	146 억	506618	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History