KissMeData/090350/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	10	2	0.10	1353416770	139857	109.07	9770	9790	9610	12670	6830	9750	9676.78	8.44	0	35733	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1952	7.17	0.53	12	0.70	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.34	N	090350	500	100 억	1688529	N	N	14	N	N
3	20240628	150743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9700	-50	5	-0.51	1175500950	121611	94.84	9770	9790	9610	12670	6830	9750	9666.07	8.44	0	34723	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1940	7.12	0.53	12	0.61	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
4	20240628	140742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9700	-50	5	-0.51	1010570960	104559	81.54	9770	9790	9610	12670	6830	9750	9665.08	8.44	0	30273	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1940	7.12	0.53	12	0.52	1362.00	18290.00	12730	20240214	-23.80	7410	20230727	30.90	12730	-23.80	20240214	8510	13.98	20240129	12730	-23.80	20240214	7410	30.90	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
5	20240628	130742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9680	-70	5	-0.72	803802670	83171	64.86	9770	9790	9610	12670	6830	9750	9664.45	8.44	0	26017	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1936	7.11	0.53	12	0.42	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
6	20240628	120741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9680	-70	5	-0.72	704127880	72874	56.83	9770	9790	9610	12670	6830	9750	9662.26	8.44	0	21570	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1936	7.11	0.53	12	0.36	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
7	20240628	110729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9680	-70	5	-0.72	602312730	62336	48.61	9770	9790	9610	12670	6830	9750	9662.35	8.44	0	21680	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1936	7.11	0.53	12	0.31	1362.00	18290.00	12730	20240214	-23.96	7410	20230727	30.63	12730	-23.96	20240214	8510	13.75	20240129	12730	-23.96	20240214	7410	30.63	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
8	20240628	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9670	-80	5	-0.82	498946550	51643	40.28	9770	9790	9610	12670	6830	9750	9661.45	8.44	0	19875	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1934	7.10	0.53	12	0.26	1362.00	18290.00	12730	20240214	-24.04	7410	20230727	30.50	12730	-24.04	20240214	8510	13.63	20240129	12730	-24.04	20240214	7410	30.50	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
9	20240628	090727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	19889830	2038	1.59	9770	9790	9720	12670	6830	9750	9759.50	8.44	0	-698	10150	9950	9850	9650	9550	9900	9600	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.01	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.34	N	090350	500	100 억	1688529	N	N	16	N	N
10	20240627	160721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9750	-270	5	-2.69	1259366390	127673	120.80	10050	10050	9750	13020	7020	10020	9864.44	8.64	0	-40535	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1950	7.16	0.53	12	0.64	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.29	N	090350	500	100 억	1728040	N	N	16	N	N
11	20240627	150728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9770	-250	5	-2.50	1139719550	115414	109.20	10050	10050	9760	13020	7020	10020	9875.05	8.64	0	-33548	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1954	7.17	0.53	12	0.58	1362.00	18290.00	12730	20240214	-23.25	7410	20230727	31.85	12730	-23.25	20240214	8510	14.81	20240129	12730	-23.25	20240214	7410	31.85	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
12	20240627	140725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9840	-180	5	-1.80	824786950	83255	78.77	10050	10050	9820	13020	7020	10020	9906.76	8.64	0	-27091	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1968	7.22	0.54	12	0.42	1362.00	18290.00	12730	20240214	-22.70	7410	20230727	32.79	12730	-22.70	20240214	8510	15.63	20240129	12730	-22.70	20240214	7410	32.79	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
13	20240627	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9850	-170	5	-1.70	670407000	67559	63.92	10050	10050	9830	13020	7020	10020	9923.28	8.64	0	-15926	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1970	7.23	0.54	12	0.34	1362.00	18290.00	12730	20240214	-22.62	7410	20230727	32.93	12730	-22.62	20240214	8510	15.75	20240129	12730	-22.62	20240214	7410	32.93	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
14	20240627	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	-110	5	-1.10	541595050	54480	51.55	10050	10050	9860	13020	7020	10020	9941.17	8.64	0	-12861	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1982	7.28	0.54	12	0.27	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
15	20240627	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	-110	5	-1.10	420644220	42254	39.98	10050	10050	9870	13020	7020	10020	9955.13	8.64	0	-8178	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1982	7.28	0.54	12	0.21	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
16	20240627	100726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	-10	5	-0.10	252007140	25257	23.90	10050	10050	9920	13020	7020	10020	9977.71	8.64	0	236	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	2002	7.35	0.55	12	0.13	1362.00	18290.00	12730	20240214	-21.37	7410	20230727	35.09	12730	-21.37	20240214	8510	17.63	20240129	12730	-21.37	20240214	7410	35.09	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
17	20240627	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9970	-50	5	-0.50	38184120	3820	3.61	10050	10050	9960	13020	7020	10020	9995.84	8.64	0	64	10220	10120	9990	9890	9760	10170	9940	100	3000	500	7410	10	1	20000000	1994	7.32	0.55	12	0.02	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.29	N	090350	500	100 억	1728040	N	N	19	N	N
18	20240626	160723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10020	0	3	0.00	1038372390	104140	40.55	9990	10090	9860	13020	7020	10020	9970.86	8.55	0	14563	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	2004	7.36	0.55	12	0.52	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	3.31	N	090350	500	100 억	1709717	N	N	19	N	N
19	20240626	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	-10	5	-0.10	990772330	99389	38.70	9990	10090	9860	13020	7020	10020	9968.63	8.55	0	12310	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	2002	7.35	0.55	12	0.50	1362.00	18290.00	12730	20240214	-21.37	7410	20230727	35.09	12730	-21.37	20240214	8510	17.63	20240129	12730	-21.37	20240214	7410	35.09	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
20	20240626	140724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10050	30	2	0.30	872914980	87637	34.12	9990	10090	9860	13020	7020	10020	9960.58	8.55	0	8582	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	2010	7.38	0.55	12	0.44	1362.00	18290.00	12730	20240214	-21.05	7410	20230727	35.63	12730	-21.05	20240214	8510	18.10	20240129	12730	-21.05	20240214	7410	35.63	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
21	20240626	130725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10020	0	3	0.00	675657010	68002	26.48	9990	10040	9860	13020	7020	10020	9935.84	8.55	0	2686	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	2004	7.36	0.55	12	0.34	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
22	20240626	120725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9990	-30	5	-0.30	569384440	57363	22.33	9990	10040	9860	13020	7020	10020	9925.99	8.55	0	-2313	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	1998	7.33	0.55	12	0.29	1362.00	18290.00	12730	20240214	-21.52	7410	20230727	34.82	12730	-21.52	20240214	8510	17.39	20240129	12730	-21.52	20240214	7410	34.82	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
23	20240626	110725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9890	-130	5	-1.30	485908520	48967	19.06	9990	10040	9860	13020	7020	10020	9923.18	8.55	0	-3828	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	1978	7.26	0.54	12	0.24	1362.00	18290.00	12730	20240214	-22.31	7410	20230727	33.47	12730	-22.31	20240214	8510	16.22	20240129	12730	-22.31	20240214	7410	33.47	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
24	20240626	100724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-100	5	-1.00	237425590	23866	9.29	9990	10040	9890	13020	7020	10020	9948.28	8.55	0	-3871	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	1984	7.28	0.54	12	0.12	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
25	20240626	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9950	-70	5	-0.70	46505210	4655	1.81	9990	10040	9950	13020	7020	10020	9990.38	8.55	0	-786	10473	10246	10013	9786	9553	10360	9900	100	3000	500	7410	10	1	20000000	1990	7.31	0.54	12	0.02	1362.00	18290.00	12730	20240214	-21.84	7410	20230727	34.28	12730	-21.84	20240214	8510	16.92	20240129	12730	-21.84	20240214	7410	34.28	20230727	3.31	N	090350	500	100 억	1709717	N	N	86	N	N
26	20240625	160723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10020	240	2	2.45	2539213250	254800	184.45	9790	10240	9780	12710	6850	9780	9965.49	8.52	0	5083	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	2004	7.36	0.55	12	1.27	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	3.37	N	090350	500	100 억	1703345	N	N	86	N	N
27	20240625	150719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9990	210	2	2.15	2466333730	247518	179.18	9790	10240	9780	12710	6850	9780	9964.26	8.52	0	3459	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1998	7.33	0.55	12	1.24	1362.00	18290.00	12730	20240214	-21.52	7410	20230727	34.82	12730	-21.52	20240214	8510	17.39	20240129	12730	-21.52	20240214	7410	34.82	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
28	20240625	140723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	230	2	2.35	2300456200	230926	167.17	9790	10240	9780	12710	6850	9780	9961.88	8.52	0	-689	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	2002	7.35	0.55	12	1.15	1362.00	18290.00	12730	20240214	-21.37	7410	20230727	35.09	12730	-21.37	20240214	8510	17.63	20240129	12730	-21.37	20240214	7410	35.09	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
29	20240625	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9980	200	2	2.04	2094654410	210316	152.25	9790	10240	9780	12710	6850	9780	9959.56	8.52	0	-7419	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1996	7.33	0.55	12	1.05	1362.00	18290.00	12730	20240214	-21.60	7410	20230727	34.68	12730	-21.60	20240214	8510	17.27	20240129	12730	-21.60	20240214	7410	34.68	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
30	20240625	120727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9970	190	2	1.94	1697169020	170626	123.52	9790	10240	9780	12710	6850	9780	9946.72	8.52	0	-7710	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1994	7.32	0.55	12	0.85	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
31	20240625	110726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9850	70	2	0.72	623728840	63349	45.86	9790	9940	9780	12710	6850	9780	9845.92	8.52	0	7585	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1970	7.23	0.54	12	0.32	1362.00	18290.00	12730	20240214	-22.62	7410	20230727	32.93	12730	-22.62	20240214	8510	15.75	20240129	12730	-22.62	20240214	7410	32.93	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
32	20240625	100723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9860	80	2	0.82	315738300	32115	23.25	9790	9880	9780	12710	6850	9780	9831.50	8.52	0	-243	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1972	7.24	0.54	12	0.16	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
33	20240625	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9840	60	2	0.61	52643600	5372	3.89	9790	9840	9780	12710	6850	9780	9799.64	8.52	0	-2142	10193	9986	9883	9676	9573	9935	9625	100	2930	500	7230	10	1	20000000	1968	7.22	0.54	12	0.03	1362.00	18290.00	12730	20240214	-22.70	7410	20230727	32.79	12730	-22.70	20240214	8510	15.63	20240129	12730	-22.70	20240214	7410	32.79	20230727	3.37	N	090350	500	100 억	1703345	N	N	5	N	N
34	20240624	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9780	-110	5	-1.11	1334947860	134831	102.14	9980	10090	9780	12850	6930	9890	9901.30	8.59	0	-17030	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1956	7.18	0.53	12	0.67	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.32	N	090350	500	100 억	1718124	N	N	5	N	N
35	20240624	150721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9800	-90	5	-0.91	1257104030	126879	96.12	9980	10090	9780	12850	6930	9890	9907.99	8.59	0	-16918	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1960	7.20	0.54	12	0.63	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
36	20240624	140722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9900	10	2	0.10	1099477480	110849	83.97	9980	10090	9780	12850	6930	9890	9918.86	8.59	0	-17347	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1980	7.27	0.54	12	0.55	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
37	20240624	130719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9970	80	2	0.81	964029130	97169	73.61	9980	10090	9780	12850	6930	9890	9921.37	8.59	0	-14605	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1994	7.32	0.55	12	0.49	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
38	20240624	120721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9940	50	2	0.51	771584440	77828	58.96	9980	10090	9780	12850	6930	9890	9914.17	8.59	0	-23133	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1988	7.30	0.54	12	0.39	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
39	20240624	110724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9840	-50	5	-0.51	686778050	69244	52.46	9980	10090	9780	12850	6930	9890	9918.50	8.59	0	-22363	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1968	7.22	0.54	12	0.35	1362.00	18290.00	12730	20240214	-22.70	7410	20230727	32.79	12730	-22.70	20240214	8510	15.63	20240129	12730	-22.70	20240214	7410	32.79	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
40	20240624	100721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	20	2	0.20	406074370	40792	30.90	9980	10090	9860	12850	6930	9890	9955.80	8.59	0	-13597	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	1982	7.28	0.54	12	0.20	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
41	20240624	090721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10020	130	2	1.31	128919130	12920	9.79	9980	10090	9860	12850	6930	9890	9982.92	8.59	0	-6031	10143	10016	9913	9786	9683	9965	9735	100	2960	500	7310	10	1	20000000	2004	7.36	0.55	12	0.06	1362.00	18290.00	12730	20240214	-21.29	7410	20230727	35.22	12730	-21.29	20240214	8510	17.74	20240129	12730	-21.29	20240214	7410	35.22	20230727	3.32	N	090350	500	100 억	1718124	N	N	118	N	N
42	20240621	160657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9890	-80	5	-0.80	1282158400	129185	111.14	9940	10040	9810	12960	6980	9970	9925.67	8.68	0	-15981	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1978	7.26	0.54	12	0.65	1362.00	18290.00	12730	20240214	-22.31	7410	20230727	33.47	12730	-22.31	20240214	8510	16.22	20240129	12730	-22.31	20240214	7410	33.47	20230727	3.40	N	090350	500	100 억	1736036	N	N	118	N	N
43	20240621	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-50	5	-0.50	1112440490	112030	96.38	9940	10040	9810	12960	6980	9970	9929.74	8.68	0	-13063	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1984	7.28	0.54	12	0.56	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
44	20240621	140657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9960	-10	5	-0.10	984263770	99096	85.25	9940	10040	9810	12960	6980	9970	9932.31	8.68	0	-11123	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1992	7.31	0.54	12	0.50	1362.00	18290.00	12730	20240214	-21.76	7410	20230727	34.41	12730	-21.76	20240214	8510	17.04	20240129	12730	-21.76	20240214	7410	34.41	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
45	20240621	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9980	10	2	0.10	831249030	83680	71.99	9940	10040	9810	12960	6980	9970	9933.53	8.68	0	-9052	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1996	7.33	0.55	12	0.42	1362.00	18290.00	12730	20240214	-21.60	7410	20230727	34.68	12730	-21.60	20240214	8510	17.27	20240129	12730	-21.60	20240214	7410	34.68	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
46	20240621	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-50	5	-0.50	758559880	76371	65.70	9940	10040	9810	12960	6980	9970	9932.42	8.68	0	-6479	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1984	7.28	0.54	12	0.38	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
47	20240621	110658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-50	5	-0.50	607775710	61195	52.64	9940	10040	9810	12960	6980	9970	9931.60	8.68	0	-9348	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1984	7.28	0.54	12	0.31	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
48	20240621	100656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9850	-120	5	-1.20	345397360	34881	30.01	9940	9990	9810	12960	6980	9970	9901.57	8.68	0	-16762	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1970	7.23	0.54	12	0.17	1362.00	18290.00	12730	20240214	-22.62	7410	20230727	32.93	12730	-22.62	20240214	8510	15.75	20240129	12730	-22.62	20240214	7410	32.93	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
49	20240621	090700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9970	0	3	0.00	37499370	3771	3.24	9940	9970	9920	12960	6980	9970	9941.89	8.68	0	-1024	10183	10076	9903	9796	9623	10130	9850	100	2990	500	7370	10	1	20000000	1994	7.32	0.55	12	0.02	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.40	N	090350	500	100 억	1736036	N	N	133	N	N
50	20240620	160654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9970	220	2	2.26	1116069320	113225	86.68	9790	10010	9730	12670	6830	9750	9856.67	8.70	0	-10467	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1994	7.32	0.55	12	0.57	1362.00	18290.00	12730	20240214	-21.68	7410	20230727	34.55	12730	-21.68	20240214	8510	17.16	20240129	12730	-21.68	20240214	7410	34.55	20230727	3.46	N	090350	500	100 억	1740496	N	N	133	N	N
51	20240620	150656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9900	150	2	1.54	851814190	86671	66.35	9790	9930	9730	12670	6830	9750	9828.13	8.70	0	-5672	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1980	7.27	0.54	12	0.43	1362.00	18290.00	12730	20240214	-22.23	7410	20230727	33.60	12730	-22.23	20240214	8510	16.33	20240129	12730	-22.23	20240214	7410	33.60	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
52	20240620	140656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9890	140	2	1.44	613125220	62498	47.85	9790	9930	9730	12670	6830	9750	9810.32	8.70	0	-5049	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1978	7.26	0.54	12	0.31	1362.00	18290.00	12730	20240214	-22.31	7410	20230727	33.47	12730	-22.31	20240214	8510	16.22	20240129	12730	-22.31	20240214	7410	33.47	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
53	20240620	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	438989270	44828	34.32	9790	9870	9730	12670	6830	9750	9792.75	8.70	0	-7925	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.22	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
54	20240620	120655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9780	30	2	0.31	365810050	37347	28.59	9790	9870	9730	12670	6830	9750	9794.90	8.70	0	-8519	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1956	7.18	0.53	12	0.19	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
55	20240620	110658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	10	2	0.10	295677920	30170	23.10	9790	9870	9730	12670	6830	9750	9800.40	8.70	0	-4967	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1952	7.17	0.53	12	0.15	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
56	20240620	100656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	40	2	0.41	207513370	21147	16.19	9790	9870	9730	12670	6830	9750	9812.90	8.70	0	-2912	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1958	7.19	0.54	12	0.11	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
57	20240620	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9780	30	2	0.31	17998750	1844	1.41	9790	9790	9730	12670	6830	9750	9760.71	8.70	0	-270	9943	9846	9753	9656	9563	9800	9610	100	2920	500	7210	10	1	20000000	1956	7.18	0.53	12	0.01	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.46	N	090350	500	100 억	1740496	N	N	16	N	N
58	20240619	160653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9750	-110	5	-1.12	1264553560	129654	124.74	9830	9850	9660	12810	6910	9860	9753.21	8.72	0	-1669	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1950	7.16	0.53	12	0.65	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.41	N	090350	500	100 억	1744180	N	N	16	N	N
59	20240619	150652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9780	-80	5	-0.81	1196751460	122708	118.06	9830	9850	9660	12810	6910	9860	9752.75	8.72	0	-42	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1956	7.18	0.53	12	0.61	1362.00	18290.00	12730	20240214	-23.17	7410	20230727	31.98	12730	-23.17	20240214	8510	14.92	20240129	12730	-23.17	20240214	7410	31.98	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
60	20240619	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9750	-110	5	-1.12	1136244260	116506	112.09	9830	9850	9660	12810	6910	9860	9752.57	8.72	0	-287	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1950	7.16	0.53	12	0.58	1362.00	18290.00	12730	20240214	-23.41	7410	20230727	31.58	12730	-23.41	20240214	8510	14.57	20240129	12730	-23.41	20240214	7410	31.58	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
61	20240619	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9730	-130	5	-1.32	1012027430	103810	99.87	9830	9850	9660	12810	6910	9860	9748.73	8.72	0	-8362	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1946	7.14	0.53	12	0.52	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
62	20240619	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	-100	5	-1.01	943576680	96797	93.13	9830	9850	9660	12810	6910	9860	9747.87	8.72	0	-10270	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1952	7.17	0.53	12	0.48	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
63	20240619	110653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9720	-140	5	-1.42	745109700	76332	73.44	9830	9850	9690	12810	6910	9860	9761.30	8.72	0	-7805	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1944	7.14	0.53	12	0.38	1362.00	18290.00	12730	20240214	-23.64	7410	20230727	31.17	12730	-23.64	20240214	8510	14.22	20240129	12730	-23.64	20240214	7410	31.17	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
64	20240619	100654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	-100	5	-1.01	431347220	44029	42.36	9830	9850	9750	12810	6910	9860	9796.74	8.72	0	-7051	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1952	7.17	0.53	12	0.22	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
65	20240619	090701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9820	-40	5	-0.41	32119230	3269	3.15	9830	9850	9800	12810	6910	9860	9824.24	8.72	0	163	10113	9986	9863	9736	9613	9925	9675	100	2950	500	7290	10	1	20000000	1964	7.21	0.54	12	0.02	1362.00	18290.00	12730	20240214	-22.86	7410	20230727	32.52	12730	-22.86	20240214	8510	15.39	20240129	12730	-22.86	20240214	7410	32.52	20230727	3.41	N	090350	500	100 억	1744180	N	N	0	N	N
66	20240618	160648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9860	-50	5	-0.50	1008418370	102719	115.66	9900	9990	9740	12880	6940	9910	9817.18	8.59	0	21136	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1972	7.24	0.54	12	0.51	1362.00	18290.00	12730	20240214	-22.55	7410	20230727	33.06	12730	-22.55	20240214	8510	15.86	20240129	12730	-22.55	20240214	7410	33.06	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
67	20240618	150647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9830	-80	5	-0.81	917498190	93492	105.27	9900	9990	9740	12880	6940	9910	9813.57	8.59	0	17126	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1966	7.22	0.54	12	0.47	1362.00	18290.00	12730	20240214	-22.78	7410	20230727	32.66	12730	-22.78	20240214	8510	15.51	20240129	12730	-22.78	20240214	7410	32.66	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
68	20240618	140649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	-120	5	-1.21	883825980	90066	101.41	9900	9990	9740	12880	6940	9910	9813.01	8.59	0	15874	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1958	7.19	0.54	12	0.45	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
69	20240618	130652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9830	-80	5	-0.81	693863730	70681	79.59	9900	9990	9740	12880	6940	9910	9816.73	8.59	0	9634	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1966	7.22	0.54	12	0.35	1362.00	18290.00	12730	20240214	-22.78	7410	20230727	32.66	12730	-22.78	20240214	8510	15.51	20240129	12730	-22.78	20240214	7410	32.66	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
70	20240618	120654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	-120	5	-1.21	615488120	62700	70.60	9900	9990	9740	12880	6940	9910	9816.28	8.59	0	8113	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1958	7.19	0.54	12	0.31	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
71	20240618	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	-120	5	-1.21	348236260	35338	39.79	9900	9990	9770	12880	6940	9910	9854.32	8.59	0	-452	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1958	7.19	0.54	12	0.18	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
72	20240618	100650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9870	-40	5	-0.40	199834920	20217	22.76	9900	9990	9850	12880	6940	9910	9884.40	8.59	0	640	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1974	7.25	0.54	12	0.10	1362.00	18290.00	12730	20240214	-22.47	7410	20230727	33.20	12730	-22.47	20240214	8510	15.98	20240129	12730	-22.47	20240214	7410	33.20	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
73	20240618	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	0	3	0.00	25403620	2563	2.89	9900	9990	9890	12880	6940	9910	9911.73	8.59	0	-759	10183	10046	9963	9826	9743	10005	9785	100	2970	500	7330	10	1	20000000	1982	7.28	0.54	12	0.01	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.41	N	090350	500	100 억	1718379	N	N	2	N	N
74	20240617	160645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	-10	5	-0.10	874127670	87717	42.57	10000	10100	9880	12890	6950	9920	9965.33	8.67	0	-17325	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1982	7.28	0.54	12	0.44	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.45	N	090350	500	100 억	1733609	N	N	2	N	N
75	20240617	150650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	0	3	0.00	825902650	82850	40.21	10000	10100	9880	12890	6950	9920	9968.65	8.67	0	-17920	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1984	7.28	0.54	12	0.41	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
76	20240617	140642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	0	3	0.00	731222440	73290	35.57	10000	10100	9880	12890	6950	9920	9977.11	8.67	0	-14776	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1984	7.28	0.54	12	0.37	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
77	20240617	130643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9940	20	2	0.20	669765470	67085	32.56	10000	10100	9890	12890	6950	9920	9983.84	8.67	0	-13536	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1988	7.30	0.54	12	0.34	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
78	20240617	120644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9910	-10	5	-0.10	602031730	60250	29.24	10000	10100	9910	12890	6950	9920	9992.23	8.67	0	-9873	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1982	7.28	0.54	12	0.30	1362.00	18290.00	12730	20240214	-22.15	7410	20230727	33.74	12730	-22.15	20240214	8510	16.45	20240129	12730	-22.15	20240214	7410	33.74	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
79	20240617	110638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9980	60	2	0.60	420003420	41929	20.35	10000	10100	9960	12890	6950	9920	10017.02	8.67	0	-5460	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	1996	7.33	0.55	12	0.21	1362.00	18290.00	12730	20240214	-21.60	7410	20230727	34.68	12730	-21.60	20240214	8510	17.27	20240129	12730	-21.60	20240214	7410	34.68	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
80	20240617	100639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10000	80	2	0.81	279249260	27834	13.51	10000	10100	9960	12890	6950	9920	10032.68	8.67	0	-3120	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	2000	7.34	0.55	12	0.14	1362.00	18290.00	12730	20240214	-21.45	7410	20230727	34.95	12730	-21.45	20240214	8510	17.51	20240129	12730	-21.45	20240214	7410	34.95	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
81	20240617	090643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	90	2	0.91	54150730	5404	2.62	10000	10070	9960	12890	6950	9920	10020.53	8.67	0	-1322	10386	10152	10016	9782	9646	10085	9715	100	2970	500	7340	10	1	20000000	2002	7.35	0.55	12	0.03	1362.00	18290.00	12730	20240214	-21.37	7410	20230727	35.09	12730	-21.37	20240214	8510	17.63	20240129	12730	-21.37	20240214	7410	35.09	20230727	3.45	N	090350	500	100 억	1733609	N	N	11	N	N
82	20240614	160546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-180	5	-1.78	1984077330	198086	101.74	10100	10250	9880	13130	7070	10100	10016.36	8.59	0	-6808	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	1984	7.28	0.54	12	0.99	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.52	N	090350	500	100 억	1717531	N	N	11	N	N
83	20240614	150548	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9920	-180	5	-1.78	1776087200	177127	90.97	10100	10250	9880	13130	7070	10100	10027.20	8.59	0	-7866	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	1984	7.28	0.54	12	0.89	1362.00	18290.00	12730	20240214	-22.07	7410	20230727	33.87	12730	-22.07	20240214	8510	16.57	20240129	12730	-22.07	20240214	7410	33.87	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
84	20240614	140547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9940	-160	5	-1.58	1456691840	144983	74.46	10100	10250	9880	13130	7070	10100	10047.33	8.59	0	-9156	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	1988	7.30	0.54	12	0.72	1362.00	18290.00	12730	20240214	-21.92	7410	20230727	34.14	12730	-21.92	20240214	8510	16.80	20240129	12730	-21.92	20240214	7410	34.14	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
85	20240614	130547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10010	-90	5	-0.89	1150990180	114300	58.70	10100	10250	10000	13130	7070	10100	10069.91	8.59	0	-7452	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	2002	7.35	0.55	12	0.57	1362.00	18290.00	12730	20240214	-21.37	7410	20230727	35.09	12730	-21.37	20240214	8510	17.63	20240129	12730	-21.37	20240214	7410	35.09	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
86	20240614	120552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10100	0	3	0.00	856393250	84947	43.63	10100	10250	10020	13130	7070	10100	10081.50	8.59	0	954	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	2020	7.42	0.55	12	0.42	1362.00	18290.00	12730	20240214	-20.66	7410	20230727	36.30	12730	-20.66	20240214	8510	18.68	20240129	12730	-20.66	20240214	7410	36.30	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
87	20240614	110633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10150	50	2	0.50	759929720	75387	38.72	10100	10250	10020	13130	7070	10100	10080.38	8.59	0	910	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	2030	7.45	0.55	12	0.38	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
88	20240614	100630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10050	-50	5	-0.50	399360230	39663	20.37	10100	10150	10030	13130	7070	10100	10068.84	8.59	0	957	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	2010	7.38	0.55	12	0.20	1362.00	18290.00	12730	20240214	-21.05	7410	20230727	35.63	12730	-21.05	20240214	8510	18.10	20240129	12730	-21.05	20240214	7410	35.63	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
89	20240614	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10150	50	2	0.50	67481470	6686	3.43	10100	10150	10070	13130	7070	10100	10092.95	8.59	0	2811	10333	10216	10143	10026	9953	10180	9990	100	3030	500	7470	10	1	20000000	2030	7.45	0.55	12	0.03	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	3.52	N	090350	500	100 억	1717531	N	N	12	N	N
90	20240613	160626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10100	-50	5	-0.49	1949412320	192153	38.97	10180	10260	10070	13190	7110	10150	10145.38	8.56	0	1679	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2020	7.42	0.55	12	0.96	1362.00	18290.00	12730	20240214	-20.66	7410	20230727	36.30	12730	-20.66	20240214	8510	18.68	20240129	12730	-20.66	20240214	7410	36.30	20230727	3.33	N	090350	500	100 억	1712543	N	N	12	N	N
91	20240613	150637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10120	-30	5	-0.30	1795054500	176917	35.88	10180	10260	10070	13190	7110	10150	10146.30	8.56	0	3988	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2024	7.43	0.55	12	0.88	1362.00	18290.00	12730	20240214	-20.50	7410	20230727	36.57	12730	-20.50	20240214	8510	18.92	20240129	12730	-20.50	20240214	7410	36.57	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
92	20240613	140630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10140	-10	5	-0.10	1562506000	153928	31.22	10180	10260	10070	13190	7110	10150	10150.89	8.56	0	-2132	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2028	7.44	0.55	12	0.77	1362.00	18290.00	12730	20240214	-20.35	7410	20230727	36.84	12730	-20.35	20240214	8510	19.15	20240129	12730	-20.35	20240214	7410	36.84	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
93	20240613	130630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10170	20	2	0.20	1412627730	139140	28.22	10180	10260	10070	13190	7110	10150	10152.57	8.56	0	-543	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2034	7.47	0.56	12	0.70	1362.00	18290.00	12730	20240214	-20.11	7410	20230727	37.25	12730	-20.11	20240214	8510	19.51	20240129	12730	-20.11	20240214	7410	37.25	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
94	20240613	120632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10150	0	3	0.00	1250947090	123199	24.99	10180	10260	10070	13190	7110	10150	10153.89	8.56	0	1635	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2030	7.45	0.55	12	0.62	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
95	20240613	110626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10180	30	2	0.30	1065970180	104962	21.29	10180	10260	10070	13190	7110	10150	10155.79	8.56	0	5190	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2036	7.47	0.56	12	0.52	1362.00	18290.00	12730	20240214	-20.03	7410	20230727	37.38	12730	-20.03	20240214	8510	19.62	20240129	12730	-20.03	20240214	7410	37.38	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
96	20240613	100626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10160	10	2	0.10	737515070	72708	14.75	10180	10260	10070	13190	7110	10150	10143.48	8.56	0	6364	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2032	7.46	0.56	12	0.36	1362.00	18290.00	12730	20240214	-20.19	7410	20230727	37.11	12730	-20.19	20240214	8510	19.39	20240129	12730	-20.19	20240214	7410	37.11	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
97	20240613	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10160	10	2	0.10	188183030	18489	3.75	10180	10260	10140	13190	7110	10150	10178.73	8.56	0	-8426	10670	10410	10200	9940	9730	10385	9915	100	3040	500	7510	10	1	20000000	2032	7.46	0.56	12	0.09	1362.00	18290.00	12730	20240214	-20.19	7410	20230727	37.11	12730	-20.19	20240214	8510	19.39	20240129	12730	-20.19	20240214	7410	37.11	20230727	3.33	N	090350	500	100 억	1712543	N	N	0	N	N
98	20240612	160620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10150	50	2	0.50	4934323170	484183	9.28	10150	10460	9990	13130	7070	10100	10191.18	8.21	0	63353	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2030	7.45	0.55	12	2.42	1362.00	18290.00	12730	20240214	-20.27	7410	20230727	36.98	12730	-20.27	20240214	8510	19.27	20240129	12730	-20.27	20240214	7410	36.98	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
99	20240612	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10120	20	2	0.20	4723308580	463356	8.88	10150	10460	9990	13130	7070	10100	10193.85	8.21	0	58300	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2024	7.43	0.55	12	2.32	1362.00	18290.00	12730	20240214	-20.50	7410	20230727	36.57	12730	-20.50	20240214	8510	18.92	20240129	12730	-20.50	20240214	7410	36.57	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
100	20240612	140624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10130	30	2	0.30	4363505090	427800	8.20	10150	10460	9990	13130	7070	10100	10200.05	8.21	0	64430	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2026	7.44	0.55	12	2.14	1362.00	18290.00	12730	20240214	-20.42	7410	20230727	36.71	12730	-20.42	20240214	8510	19.04	20240129	12730	-20.42	20240214	7410	36.71	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
101	20240612	130624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10110	10	2	0.10	4217279510	413348	7.92	10150	10460	9990	13130	7070	10100	10202.92	8.21	0	65736	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2022	7.42	0.55	12	2.07	1362.00	18290.00	12730	20240214	-20.58	7410	20230727	36.44	12730	-20.58	20240214	8510	18.80	20240129	12730	-20.58	20240214	7410	36.44	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
102	20240612	120622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10110	10	2	0.10	3989745940	390791	7.49	10150	10460	9990	13130	7070	10100	10209.62	8.21	0	59076	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2022	7.42	0.55	12	1.95	1362.00	18290.00	12730	20240214	-20.58	7410	20230727	36.44	12730	-20.58	20240214	8510	18.80	20240129	12730	-20.58	20240214	7410	36.44	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
103	20240612	110623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10210	110	2	1.09	3218179470	314351	6.02	10150	10460	9990	13130	7070	10100	10237.87	8.21	0	44508	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2042	7.50	0.56	12	1.57	1362.00	18290.00	12730	20240214	-19.80	7410	20230727	37.79	12730	-19.80	20240214	8510	19.98	20240129	12730	-19.80	20240214	7410	37.79	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
104	20240612	100624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10260	160	2	1.58	2565005740	250869	4.81	10150	10460	9990	13130	7070	10100	10224.86	8.21	0	28441	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2052	7.53	0.56	12	1.25	1362.00	18290.00	12730	20240214	-19.40	7410	20230727	38.46	12730	-19.40	20240214	8510	20.56	20240129	12730	-19.40	20240214	7410	38.46	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
105	20240612	090624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	10130	30	2	0.30	445161430	44182	0.85	10150	10170	9990	13130	7070	10100	10075.20	8.21	0	-616	11500	10800	10260	9560	9020	11150	9910	100	3030	500	7470	10	1	20000000	2026	7.44	0.55	12	0.22	1362.00	18290.00	12730	20240214	-20.42	7410	20230727	36.71	12730	-20.42	20240214	8510	19.04	20240129	12730	-20.42	20240214	7410	36.71	20230727	3.32	N	090350	500	100 억	1641156	N	N	1	N	N
106	20240610	160618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9740	150	2	1.56	1736528100	177978	130.24	9590	9860	9560	12460	6720	9590	9757.53	8.39	0	9075	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1948	7.15	0.53	12	0.89	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.14	N	090350	500	100 억	1678925	N	N	83	N	N
107	20240610	150625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9740	150	2	1.56	1645947430	168684	123.44	9590	9860	9560	12460	6720	9590	9758.08	8.39	0	7044	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1948	7.15	0.53	12	0.84	1362.00	18290.00	12730	20240214	-23.49	7410	20230727	31.44	12730	-23.49	20240214	8510	14.45	20240129	12730	-23.49	20240214	7410	31.44	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
108	20240610	140620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	170	2	1.77	1494883990	153186	112.10	9590	9860	9560	12460	6720	9590	9759.17	8.39	0	6811	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1952	7.17	0.53	12	0.77	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
109	20240610	130618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9730	140	2	1.46	1455329450	149131	109.13	9590	9860	9560	12460	6720	9590	9759.30	8.39	0	6868	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1946	7.14	0.53	12	0.75	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
110	20240610	120619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9730	140	2	1.46	1335124530	136772	100.09	9590	9860	9560	12460	6720	9590	9762.31	8.39	0	10468	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1946	7.14	0.53	12	0.68	1362.00	18290.00	12730	20240214	-23.57	7410	20230727	31.31	12730	-23.57	20240214	8510	14.34	20240129	12730	-23.57	20240214	7410	31.31	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
111	20240610	110622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9800	210	2	2.19	1182331170	121091	88.61	9590	9860	9560	12460	6720	9590	9764.71	8.39	0	14822	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1960	7.20	0.54	12	0.61	1362.00	18290.00	12730	20240214	-23.02	7410	20230727	32.25	12730	-23.02	20240214	8510	15.16	20240129	12730	-23.02	20240214	7410	32.25	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
112	20240610	100618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9760	170	2	1.77	805245290	82545	60.41	9590	9860	9560	12460	6720	9590	9756.23	8.39	0	12455	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1952	7.17	0.53	12	0.41	1362.00	18290.00	12730	20240214	-23.33	7410	20230727	31.71	12730	-23.33	20240214	8510	14.69	20240129	12730	-23.33	20240214	7410	31.71	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
113	20240610	090625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9790	200	2	2.09	193250320	19935	14.59	9590	9800	9560	12460	6720	9590	9696.70	8.39	0	4673	9790	9690	9590	9490	9390	9740	9540	100	2870	500	7090	10	1	20000000	1958	7.19	0.54	12	0.10	1362.00	18290.00	12730	20240214	-23.10	7410	20230727	32.12	12730	-23.10	20240214	8510	15.04	20240129	12730	-23.10	20240214	7410	32.12	20230727	3.14	N	090350	500	100 억	1678925	N	N	13	N	N
114	20240607	160639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9590	110	2	1.16	1301623220	135697	10.32	9520	9690	9490	12320	6640	9480	9592.13	8.32	0	11898	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1918	7.04	0.52	12	0.68	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.12	N	090350	500	100 억	1663660	N	N	13	N	N
115	20240607	150645	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9600	120	2	1.27	1224981130	127700	9.71	9520	9690	9490	12320	6640	9480	9592.65	8.32	0	14238	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1920	7.05	0.52	12	0.64	1362.00	18290.00	12730	20240214	-24.59	7410	20230727	29.55	12730	-24.59	20240214	8510	12.81	20240129	12730	-24.59	20240214	7410	29.55	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
116	20240607	140640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9550	70	2	0.74	1106357680	115339	8.77	9520	9690	9490	12320	6640	9480	9592.23	8.32	0	14549	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1910	7.01	0.52	12	0.58	1362.00	18290.00	12730	20240214	-24.98	7410	20230727	28.88	12730	-24.98	20240214	8510	12.22	20240129	12730	-24.98	20240214	7410	28.88	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
117	20240607	130635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9630	150	2	1.58	1053325230	109797	8.35	9520	9690	9490	12320	6640	9480	9593.39	8.32	0	14801	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1926	7.07	0.53	12	0.55	1362.00	18290.00	12730	20240214	-24.35	7410	20230727	29.96	12730	-24.35	20240214	8510	13.16	20240129	12730	-24.35	20240214	7410	29.96	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
118	20240607	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9610	130	2	1.37	912169880	95128	7.23	9520	9690	9490	12320	6640	9480	9588.87	8.32	0	16846	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1922	7.06	0.53	12	0.48	1362.00	18290.00	12730	20240214	-24.51	7410	20230727	29.69	12730	-24.51	20240214	8510	12.93	20240129	12730	-24.51	20240214	7410	29.69	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
119	20240607	110633	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9570	90	2	0.95	764081250	79609	6.05	9520	9690	9520	12320	6640	9480	9597.93	8.32	0	17029	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1914	7.03	0.52	12	0.40	1362.00	18290.00	12730	20240214	-24.82	7410	20230727	29.15	12730	-24.82	20240214	8510	12.46	20240129	12730	-24.82	20240214	7410	29.15	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
120	20240607	100640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9560	80	2	0.84	571666880	59477	4.52	9520	9690	9520	12320	6640	9480	9611.56	8.32	0	19105	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1912	7.02	0.52	12	0.30	1362.00	18290.00	12730	20240214	-24.90	7410	20230727	29.01	12730	-24.90	20240214	8510	12.34	20240129	12730	-24.90	20240214	7410	29.01	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
121	20240607	090638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9660	180	2	1.90	261453170	27212	2.07	9520	9690	9520	12320	6640	9480	9608.01	8.32	0	15701	11513	10496	9893	8876	8273	11005	9385	100	2840	500	7010	10	1	20000000	1932	7.09	0.53	12	0.14	1362.00	18290.00	12730	20240214	-24.12	7410	20230727	30.36	12730	-24.12	20240214	8510	13.51	20240129	12730	-24.12	20240214	7410	30.36	20230727	3.12	N	090350	500	100 억	1663660	N	N	3	N	N
122	20240605	160638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9480	100	2	1.07	13039547380	1310308	1908.82	9380	10910	9290	12190	6570	9380	9951.66	8.76	0	-85251	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1896	6.96	0.52	12	6.55	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.18	N	090350	500	100 억	1751104	N	N	3	N	N
123	20240605	150634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9520	140	2	1.49	12793299670	1284412	1871.09	9380	10910	9290	12190	6570	9380	9960.43	8.76	0	-92953	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1904	6.99	0.52	12	6.42	1362.00	18290.00	12730	20240214	-25.22	7410	20230727	28.48	12730	-25.22	20240214	8510	11.87	20240129	12730	-25.22	20240214	7410	28.48	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
124	20240605	140636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9590	210	2	2.24	12302809130	1232747	1795.83	9380	10910	9290	12190	6570	9380	9980.00	8.76	0	-104144	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1918	7.04	0.52	12	6.16	1362.00	18290.00	12730	20240214	-24.67	7410	20230727	29.42	12730	-24.67	20240214	8510	12.69	20240129	12730	-24.67	20240214	7410	29.42	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
125	20240605	130637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9530	150	2	1.60	483338020	51435	74.93	9380	9530	9290	12190	6570	9380	9397.07	8.76	0	-1663	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1906	7.00	0.52	12	0.26	1362.00	18290.00	12730	20240214	-25.14	7410	20230727	28.61	12730	-25.14	20240214	8510	11.99	20240129	12730	-25.14	20240214	7410	28.61	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
126	20240605	120634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9440	60	2	0.64	312600160	33380	48.63	9380	9460	9290	12190	6570	9380	9364.89	8.76	0	-5963	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1888	6.93	0.52	12	0.17	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
127	20240605	110636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9390	10	2	0.11	220240900	23559	34.32	9380	9420	9290	12190	6570	9380	9348.48	8.76	0	-7374	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1878	6.89	0.51	12	0.12	1362.00	18290.00	12730	20240214	-26.24	7410	20230727	26.72	12730	-26.24	20240214	8510	10.34	20240129	12730	-26.24	20240214	7410	26.72	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
128	20240605	100636	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9380	0	3	0.00	165154870	17686	25.76	9380	9420	9290	12190	6570	9380	9338.16	8.76	0	-7827	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1876	6.89	0.51	12	0.09	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
129	20240605	090634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	-30	5	-0.32	14321850	1529	2.23	9380	9420	9350	12190	6570	9380	9366.78	8.76	0	25	9586	9482	9406	9302	9226	9445	9265	100	2810	500	6940	10	1	20000000	1870	6.86	0.51	12	0.01	1362.00	18290.00	12730	20240214	-26.55	7410	20230727	26.18	12730	-26.55	20240214	8510	9.87	20240129	12730	-26.55	20240214	7410	26.18	20230727	3.18	N	090350	500	100 억	1751104	N	N	0	N	N
130	20240604	160630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9380	-120	5	-1.26	636028600	67553	84.29	9500	9510	9330	12350	6650	9500	9415.25	8.87	6975	-23807	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1876	6.89	0.51	12	0.34	1362.00	18290.00	12730	20240214	-26.32	7410	20230727	26.59	12730	-26.32	20240214	8510	10.22	20240129	12730	-26.32	20240214	7410	26.59	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
131	20240604	150630	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	-170	5	-1.79	607421700	64496	80.48	9500	9510	9330	12350	6650	9500	9417.97	8.87	6975	-23528	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1866	6.85	0.51	12	0.32	1362.00	18290.00	12730	20240214	-26.71	7410	20230727	25.91	12730	-26.71	20240214	8510	9.64	20240129	12730	-26.71	20240214	7410	25.91	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
132	20240604	140632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9390	-110	5	-1.16	464757290	49258	61.46	9500	9510	9390	12350	6650	9500	9435.16	8.87	6975	-15034	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1878	6.89	0.51	12	0.25	1362.00	18290.00	12730	20240214	-26.24	7410	20230727	26.72	12730	-26.24	20240214	8510	10.34	20240129	12730	-26.24	20240214	7410	26.72	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
133	20240604	130629	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9450	-50	5	-0.53	351819360	37269	46.50	9500	9510	9390	12350	6650	9500	9440.00	8.87	6975	-8604	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1890	6.94	0.52	12	0.19	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
134	20240604	120628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	-40	5	-0.42	318262920	33715	42.07	9500	9510	9390	12350	6650	9500	9439.80	8.87	6975	-7711	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1892	6.95	0.52	12	0.17	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
135	20240604	110625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9430	-70	5	-0.74	274277040	29062	36.26	9500	9510	9390	12350	6650	9500	9437.65	8.87	6975	-5196	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1886	6.92	0.52	12	0.15	1362.00	18290.00	12730	20240214	-25.92	7410	20230727	27.26	12730	-25.92	20240214	8510	10.81	20240129	12730	-25.92	20240214	7410	27.26	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
136	20240604	100628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9450	-50	5	-0.53	158178960	16759	20.91	9500	9510	9390	12350	6650	9500	9438.45	8.87	6975	-4388	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1890	6.94	0.52	12	0.08	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
137	20240604	090628	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9440	-60	5	-0.63	17314120	1828	2.28	9500	9510	9430	12350	6650	9500	9471.62	8.87	6975	-598	9666	9582	9456	9372	9246	9625	9415	100	2850	500	7030	10	1	20000000	1888	6.93	0.52	12	0.01	1362.00	18290.00	12730	20240214	-25.84	7410	20230727	27.40	12730	-25.84	20240214	8510	10.93	20240129	12730	-25.84	20240214	7410	27.40	20230727	3.28	N	090350	500	100 억	1773544	N	N	33	N	N
138	20240603	160622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9500	120	2	1.28	750142160	79271	95.08	9390	9540	9330	12190	6570	9380	9463.08	8.74	0	23865	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1900	6.98	0.52	12	0.40	1362.00	18290.00	12730	20240214	-25.37	7410	20230727	28.21	12730	-25.37	20240214	8510	11.63	20240129	12730	-25.37	20240214	7410	28.21	20230727	3.36	N	090350	500	100 억	1748442	N	N	33	N	N
139	20240603	150623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	80	2	0.85	717894190	75875	91.00	9390	9540	9330	12190	6570	9380	9461.66	8.74	0	23377	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1892	6.95	0.52	12	0.38	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
140	20240603	140619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9490	110	2	1.17	660067060	69769	83.68	9390	9540	9330	12190	6570	9380	9460.88	8.74	0	22829	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1898	6.97	0.52	12	0.35	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
141	20240603	130621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9480	100	2	1.07	543566780	57457	68.91	9390	9540	9330	12190	6570	9380	9460.57	8.74	0	21568	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1896	6.96	0.52	12	0.29	1362.00	18290.00	12730	20240214	-25.53	7410	20230727	27.94	12730	-25.53	20240214	8510	11.40	20240129	12730	-25.53	20240214	7410	27.94	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
142	20240603	120621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9460	80	2	0.85	448908810	47452	56.91	9390	9540	9330	12190	6570	9380	9460.47	8.74	0	18358	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1892	6.95	0.52	12	0.24	1362.00	18290.00	12730	20240214	-25.69	7410	20230727	27.67	12730	-25.69	20240214	8510	11.16	20240129	12730	-25.69	20240214	7410	27.67	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
143	20240603	110617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9470	90	2	0.96	267742010	28275	33.91	9390	9540	9330	12190	6570	9380	9469.58	8.74	0	12231	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1894	6.95	0.52	12	0.14	1362.00	18290.00	12730	20240214	-25.61	7410	20230727	27.80	12730	-25.61	20240214	8510	11.28	20240129	12730	-25.61	20240214	7410	27.80	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
144	20240603	100615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9450	70	2	0.75	160212570	16936	20.31	9390	9530	9330	12190	6570	9380	9460.43	8.74	0	6204	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1890	6.94	0.52	12	0.08	1362.00	18290.00	12730	20240214	-25.77	7410	20230727	27.53	12730	-25.77	20240214	8510	11.05	20240129	12730	-25.77	20240214	7410	27.53	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N
145	20240603	090614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9490	110	2	1.17	17829710	1885	2.26	9390	9530	9390	12190	6570	9380	9463.89	8.74	0	-224	9566	9472	9376	9282	9186	9520	9330	100	2810	500	6940	10	1	20000000	1898	6.97	0.52	12	0.01	1362.00	18290.00	12730	20240214	-25.45	7410	20230727	28.07	12730	-25.45	20240214	8510	11.52	20240129	12730	-25.45	20240214	7410	28.07	20230727	3.36	N	090350	500	100 억	1748442	N	N	131	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History