KissMeData/138490/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	140	2	1.86	667440890	87215	178.28	7660	7820	7540	9760	5260	7510	7652.82	1.36	-4857	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2907	8.86	1.03	12	0.23	863.00	7412.00	10040	20230622	-23.80	6670	20231026	14.69	9210	-16.94	20240521	6880	11.19	20240417	9800	-21.94	20231017	6670	14.69	20231026	2.21	N	138490	1000	380 억	518077	N	N	26	N	N
3	20240628	150913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	70	2	0.93	649206220	84828	173.40	7660	7820	7540	9760	5260	7510	7653.21	1.36	-4481	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2880	8.78	1.02	12	0.22	863.00	7412.00	10040	20230622	-24.50	6670	20231026	13.64	9210	-17.70	20240521	6880	10.17	20240417	9800	-22.65	20231017	6670	13.64	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
4	20240628	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	90	2	1.20	602129110	78625	160.72	7660	7820	7540	9760	5260	7510	7658.24	1.36	-4567	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2888	8.81	1.03	12	0.21	863.00	7412.00	10040	20230622	-24.30	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
5	20240628	130911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	130	2	1.73	577382280	75376	154.08	7660	7820	7540	9760	5260	7510	7660.03	1.36	-4897	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2903	8.85	1.03	12	0.20	863.00	7412.00	10040	20230622	-23.90	6670	20231026	14.54	9210	-17.05	20240521	6880	11.05	20240417	9800	-22.04	20231017	6670	14.54	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
6	20240628	120910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	120	2	1.60	564047900	73630	150.51	7660	7820	7540	9760	5260	7510	7660.57	1.36	-4225	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2899	8.84	1.03	12	0.19	863.00	7412.00	10040	20230622	-24.00	6670	20231026	14.39	9210	-17.16	20240521	6880	10.90	20240417	9800	-22.14	20231017	6670	14.39	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
7	20240628	110855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	160	2	2.13	530696470	69276	141.61	7660	7820	7540	9760	5260	7510	7660.61	1.36	-3818	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2915	8.89	1.03	12	0.18	863.00	7412.00	10040	20230622	-23.61	6670	20231026	14.99	9210	-16.72	20240521	6880	11.48	20240417	9800	-21.73	20231017	6670	14.99	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
8	20240628	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	90	2	1.20	284351300	37334	76.32	7660	7720	7540	9760	5260	7510	7616.42	1.36	2014	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2888	8.81	1.03	12	0.10	863.00	7412.00	10040	20230622	-24.30	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
9	20240628	090854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	70	2	0.93	140944980	18465	37.75	7660	7720	7540	9760	5260	7510	7633.09	1.36	114	7683	7596	7543	7456	7403	7570	7430	380	2250	1000	5400	10	1	38000000	2880	8.78	1.02	12	0.05	863.00	7412.00	10040	20230622	-24.50	6670	20231026	13.64	9210	-17.70	20240521	6880	10.17	20240417	9800	-22.65	20231017	6670	13.64	20231026	2.21	N	138490	1000	380 억	518077	N	N	33	N	N
10	20240627	160847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-110	5	-1.44	360620210	47908	49.96	7580	7630	7490	9900	5340	7620	7527.36	1.37	-806	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2854	8.70	1.01	12	0.13	863.00	7412.00	10040	20230622	-25.20	6670	20231026	12.59	9210	-18.46	20240521	6880	9.16	20240417	9800	-23.37	20231017	6670	12.59	20231026	2.22	N	138490	1000	380 억	519041	N	N	33	N	N
11	20240627	150854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7530	-90	5	-1.18	295715710	39257	40.94	7580	7630	7500	9900	5340	7620	7532.81	1.37	-700	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2861	8.73	1.02	12	0.10	863.00	7412.00	10040	20230622	-25.00	6670	20231026	12.89	9210	-18.24	20240521	6880	9.45	20240417	9800	-23.16	20231017	6670	12.89	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
12	20240627	140851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-80	5	-1.05	201458430	26724	27.87	7580	7630	7510	9900	5340	7620	7538.48	1.37	-729	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2865	8.74	1.02	12	0.07	863.00	7412.00	10040	20230622	-24.90	6670	20231026	13.04	9210	-18.13	20240521	6880	9.59	20240417	9800	-23.06	20231017	6670	13.04	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
13	20240627	130851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7530	-90	5	-1.18	157502870	20888	21.78	7580	7630	7510	9900	5340	7620	7540.35	1.37	-890	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2861	8.73	1.02	12	0.05	863.00	7412.00	10040	20230622	-25.00	6670	20231026	12.89	9210	-18.24	20240521	6880	9.45	20240417	9800	-23.16	20231017	6670	12.89	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
14	20240627	120853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7530	-90	5	-1.18	131661010	17457	18.21	7580	7630	7510	9900	5340	7620	7542.02	1.37	-175	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2861	8.73	1.02	12	0.05	863.00	7412.00	10040	20230622	-25.00	6670	20231026	12.89	9210	-18.24	20240521	6880	9.45	20240417	9800	-23.16	20231017	6670	12.89	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
15	20240627	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7520	-100	5	-1.31	110912300	14706	15.34	7580	7630	7510	9900	5340	7620	7541.98	1.37	35	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2858	8.71	1.01	12	0.04	863.00	7412.00	10040	20230622	-25.10	6670	20231026	12.74	9210	-18.35	20240521	6880	9.30	20240417	9800	-23.27	20231017	6670	12.74	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
16	20240627	100853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-70	5	-0.92	75538310	10010	10.44	7580	7630	7510	9900	5340	7620	7546.28	1.37	-83	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2869	8.75	1.02	12	0.03	863.00	7412.00	10040	20230622	-24.80	6670	20231026	13.19	9210	-18.02	20240521	6880	9.74	20240417	9800	-22.96	20231017	6670	13.19	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
17	20240627	090851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-40	5	-0.52	6401500	844	0.88	7580	7630	7570	9900	5340	7620	7584.72	1.37	339	7846	7732	7606	7492	7366	7670	7430	380	2280	1000	5480	10	1	38000000	2880	8.78	1.02	12	0.00	863.00	7412.00	10040	20230622	-24.50	6670	20231026	13.64	9210	-17.70	20240521	6880	10.17	20240417	9800	-22.65	20231017	6670	13.64	20231026	2.22	N	138490	1000	380 억	519041	N	N	43	N	N
18	20240626	160849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	-30	5	-0.39	715387190	94585	172.05	7650	7720	7480	9940	5360	7650	7563.38	1.40	-8297	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2896	8.83	1.03	12	0.25	863.00	7412.00	10040	20230622	-24.10	6670	20231026	14.24	9210	-17.26	20240521	6880	10.76	20240417	9800	-22.24	20231017	6670	14.24	20231026	2.23	N	138490	1000	380 억	531463	N	N	43	N	N
19	20240626	150852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-50	5	-0.65	688077140	90996	165.52	7650	7720	7480	9940	5360	7650	7561.62	1.40	-7077	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2888	8.81	1.03	12	0.24	863.00	7412.00	10040	20230622	-24.30	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
20	20240626	140849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-100	5	-1.31	504211210	66833	121.57	7650	7650	7480	9940	5360	7650	7544.35	1.40	-4572	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2869	8.75	1.02	12	0.18	863.00	7412.00	10040	20230622	-24.80	6670	20231026	13.19	9210	-18.02	20240521	6880	9.74	20240417	9800	-22.96	20231017	6670	13.19	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
21	20240626	130851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-110	5	-1.44	459237780	60865	110.71	7650	7650	7480	9940	5360	7650	7545.19	1.40	-4865	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2865	8.74	1.02	12	0.16	863.00	7412.00	10040	20230622	-24.90	6670	20231026	13.04	9210	-18.13	20240521	6880	9.59	20240417	9800	-23.06	20231017	6670	13.04	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
22	20240626	120850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-50	5	-0.65	439940500	58311	106.07	7650	7650	7480	9940	5360	7650	7544.73	1.40	-3365	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2888	8.81	1.03	12	0.15	863.00	7412.00	10040	20230622	-24.30	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
23	20240626	110851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	-110	5	-1.44	376657680	49955	90.87	7650	7650	7480	9940	5360	7650	7539.94	1.40	228	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2865	8.74	1.02	12	0.13	863.00	7412.00	10040	20230622	-24.90	6670	20231026	13.04	9210	-18.13	20240521	6880	9.59	20240417	9800	-23.06	20231017	6670	13.04	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
24	20240626	100849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-60	5	-0.78	107947050	14235	25.89	7650	7650	7560	9940	5360	7650	7583.21	1.40	-1048	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2884	8.79	1.02	12	0.04	863.00	7412.00	10040	20230622	-24.40	6670	20231026	13.79	9210	-17.59	20240521	6880	10.32	20240417	9800	-22.55	20231017	6670	13.79	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
25	20240626	090851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	0	3	0.00	3190010	417	0.76	7650	7650	7630	9940	5360	7650	7649.90	1.40	-14	7856	7752	7676	7572	7496	7805	7625	380	2290	1000	5500	10	1	38000000	2907	8.86	1.03	12	0.00	863.00	7412.00	10040	20230622	-23.80	6670	20231026	14.69	9210	-16.94	20240521	6880	11.19	20240417	9800	-21.94	20231017	6670	14.69	20231026	2.23	N	138490	1000	380 억	531463	N	N	79	N	N
26	20240625	160848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	50	2	0.66	418624300	54800	44.63	7600	7780	7600	9880	5320	7600	7639.12	1.39	3196	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2907	8.86	1.03	12	0.14	863.00	7412.00	10040	20230622	-23.80	6670	20231026	14.69	9210	-16.94	20240521	6880	11.19	20240417	9800	-21.94	20231017	6670	14.69	20231026	2.21	N	138490	1000	380 억	528232	N	N	79	N	N
27	20240625	150846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	10	2	0.13	386620960	50606	41.21	7600	7780	7600	9880	5320	7600	7639.83	1.39	2551	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2892	8.82	1.03	12	0.13	863.00	7412.00	10040	20230622	-24.20	6670	20231026	14.09	9210	-17.37	20240521	6880	10.61	20240417	9800	-22.35	20231017	6670	14.09	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
28	20240625	140848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	50	2	0.66	319834710	41863	34.09	7600	7780	7600	9880	5320	7600	7640.03	1.39	536	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2907	8.86	1.03	12	0.11	863.00	7412.00	10040	20230622	-23.80	6670	20231026	14.69	9210	-16.94	20240521	6880	11.19	20240417	9800	-21.94	20231017	6670	14.69	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
29	20240625	130850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	60	2	0.79	306752210	40152	32.70	7600	7780	7600	9880	5320	7600	7639.78	1.39	526	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2911	8.88	1.03	12	0.11	863.00	7412.00	10040	20230622	-23.71	6670	20231026	14.84	9210	-16.83	20240521	6880	11.34	20240417	9800	-21.84	20231017	6670	14.84	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
30	20240625	120852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	20	2	0.26	257393600	33694	27.44	7600	7780	7600	9880	5320	7600	7639.15	1.39	-389	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2896	8.83	1.03	12	0.09	863.00	7412.00	10040	20230622	-24.10	6670	20231026	14.24	9210	-17.26	20240521	6880	10.76	20240417	9800	-22.24	20231017	6670	14.24	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
31	20240625	110851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7620	20	2	0.26	235895830	30874	25.14	7600	7780	7600	9880	5320	7600	7640.60	1.39	-43	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2896	8.83	1.03	12	0.08	863.00	7412.00	10040	20230622	-24.10	6670	20231026	14.24	9210	-17.26	20240521	6880	10.76	20240417	9800	-22.24	20231017	6670	14.24	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
32	20240625	100848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	30	2	0.39	156977060	20507	16.70	7600	7780	7600	9880	5320	7600	7654.81	1.39	836	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2899	8.84	1.03	12	0.05	863.00	7412.00	10040	20230622	-24.00	6670	20231026	14.39	9210	-17.16	20240521	6880	10.90	20240417	9800	-22.14	20231017	6670	14.39	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
33	20240625	090849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	40	2	0.53	12597590	1647	1.34	7600	7680	7600	9880	5320	7600	7648.84	1.39	1137	7913	7756	7633	7476	7353	7695	7415	380	2280	1000	5470	10	1	38000000	2903	8.85	1.03	12	0.00	863.00	7412.00	10040	20230622	-23.90	6670	20231026	14.54	9210	-17.05	20240521	6880	11.05	20240417	9800	-22.04	20231017	6670	14.54	20231026	2.21	N	138490	1000	380 억	528232	N	N	107	N	N
34	20240624	160845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-120	5	-1.55	924689420	121652	124.05	7680	7790	7510	10030	5410	7720	7601.10	1.34	17717	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2888	8.81	1.03	12	0.32	863.00	7412.00	10040	20230622	-24.30	6670	20231026	13.94	9210	-17.48	20240521	6880	10.47	20240417	9800	-22.45	20231017	6670	13.94	20231026	2.23	N	138490	1000	380 억	508481	N	N	107	N	N
35	20240624	150846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-130	5	-1.68	867427350	114112	116.36	7680	7790	7510	10030	5410	7720	7601.54	1.34	14411	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2884	8.79	1.02	12	0.30	863.00	7412.00	10040	20230622	-24.40	6670	20231026	13.79	9210	-17.59	20240521	6880	10.32	20240417	9800	-22.55	20231017	6670	13.79	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
36	20240624	140847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7570	-150	5	-1.94	794119530	104419	106.48	7680	7790	7510	10030	5410	7720	7605.12	1.34	10373	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2877	8.77	1.02	12	0.27	863.00	7412.00	10040	20230622	-24.60	6670	20231026	13.49	9210	-17.81	20240521	6880	10.03	20240417	9800	-22.76	20231017	6670	13.49	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
37	20240624	130844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	-110	5	-1.42	704931070	92628	94.45	7680	7790	7510	10030	5410	7720	7610.35	1.34	10009	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2892	8.82	1.03	12	0.24	863.00	7412.00	10040	20230622	-24.20	6670	20231026	14.09	9210	-17.37	20240521	6880	10.61	20240417	9800	-22.35	20231017	6670	14.09	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
38	20240624	120846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7550	-170	5	-2.20	631898190	82987	84.62	7680	7790	7510	10030	5410	7720	7614.42	1.34	5810	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2869	8.75	1.02	12	0.22	863.00	7412.00	10040	20230622	-24.80	6670	20231026	13.19	9210	-18.02	20240521	6880	9.74	20240417	9800	-22.96	20231017	6670	13.19	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
39	20240624	110848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-140	5	-1.81	414004450	54139	55.21	7680	7790	7560	10030	5410	7720	7647.06	1.34	1506	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2880	8.78	1.02	12	0.14	863.00	7412.00	10040	20230622	-24.50	6670	20231026	13.64	9210	-17.70	20240521	6880	10.17	20240417	9800	-22.65	20231017	6670	13.64	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
40	20240624	100846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	10	2	0.13	154726040	20097	20.49	7680	7790	7650	10030	5410	7720	7698.96	1.34	9430	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2937	8.96	1.04	12	0.05	863.00	7412.00	10040	20230622	-23.01	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	9800	-21.12	20231017	6670	15.89	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
41	20240624	090846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-30	5	-0.39	25410170	3311	3.38	7680	7720	7660	10030	5410	7720	7674.47	1.34	1230	7946	7832	7756	7642	7566	7795	7605	380	2310	1000	5550	10	1	38000000	2922	8.91	1.04	12	0.01	863.00	7412.00	10040	20230622	-23.41	6670	20231026	15.29	9210	-16.50	20240521	6880	11.77	20240417	9800	-21.53	20231017	6670	15.29	20231026	2.23	N	138490	1000	380 억	508481	N	N	200	N	N
42	20240621	160818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-40	5	-0.52	747083920	96040	145.03	7760	7870	7680	10080	5440	7760	7778.93	1.37	-19238	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2934	8.95	1.04	12	0.25	863.00	7412.00	10040	20230622	-23.11	6670	20231026	15.74	9210	-16.18	20240521	6880	12.21	20240417	10040	-23.11	20230622	6670	15.74	20231026	2.22	N	138490	1000	380 억	521979	N	N	200	N	N
43	20240621	150818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	0	3	0.00	637375080	81848	123.60	7760	7870	7680	10080	5440	7760	7787.30	1.37	-21259	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2949	8.99	1.05	12	0.22	863.00	7412.00	10040	20230622	-22.71	6670	20231026	16.34	9210	-15.74	20240521	6880	12.79	20240417	10040	-22.71	20230622	6670	16.34	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
44	20240621	140817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	40	2	0.52	573356500	73620	111.17	7760	7870	7680	10080	5440	7760	7788.05	1.37	-20926	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2964	9.04	1.05	12	0.19	863.00	7412.00	10040	20230622	-22.31	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10040	-22.31	20230622	6670	16.94	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
45	20240621	130818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	50	2	0.64	484980330	62304	94.08	7760	7870	7680	10080	5440	7760	7784.10	1.37	-13817	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2968	9.05	1.05	12	0.16	863.00	7412.00	10040	20230622	-22.21	6670	20231026	17.09	9210	-15.20	20240521	6880	13.52	20240417	10040	-22.21	20230622	6670	17.09	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
46	20240621	120821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	80	2	1.03	430045910	55269	83.46	7760	7870	7680	10080	5440	7760	7780.96	1.37	-11206	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2979	9.08	1.06	12	0.15	863.00	7412.00	10040	20230622	-21.91	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10040	-21.91	20230622	6670	17.54	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
47	20240621	110818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	10	2	0.13	215758190	27903	42.14	7760	7800	7680	10080	5440	7760	7732.44	1.37	-6411	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2953	9.00	1.05	12	0.07	863.00	7412.00	10040	20230622	-22.61	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10040	-22.61	20230622	6670	16.49	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
48	20240621	100816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	30	2	0.39	164547450	21305	32.17	7760	7800	7680	10080	5440	7760	7723.42	1.37	-5218	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2960	9.03	1.05	12	0.06	863.00	7412.00	10040	20230622	-22.41	6670	20231026	16.79	9210	-15.42	20240521	6880	13.23	20240417	10040	-22.41	20230622	6670	16.79	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
49	20240621	090821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-10	5	-0.13	20201730	2604	3.93	7760	7770	7740	10080	5440	7760	7757.96	1.37	-514	7946	7852	7756	7662	7566	7900	7710	380	2320	1000	5580	10	1	38000000	2945	8.98	1.05	12	0.01	863.00	7412.00	10040	20230622	-22.81	6670	20231026	16.19	9210	-15.85	20240521	6880	12.65	20240417	10040	-22.81	20230622	6670	16.19	20231026	2.22	N	138490	1000	380 억	521979	N	N	270	N	N
50	20240620	160814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	50	2	0.65	512037200	65832	78.15	7690	7850	7660	10020	5400	7710	7777.94	1.39	-5164	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2949	8.99	1.05	12	0.17	863.00	7412.00	10040	20230622	-22.71	6670	20231026	16.34	9210	-15.74	20240521	6880	12.79	20240417	10040	-22.71	20230622	6670	16.34	20231026	2.21	N	138490	1000	380 억	527119	N	N	270	N	N
51	20240620	150815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	70	2	0.91	455536580	58555	69.51	7690	7850	7660	10020	5400	7710	7779.64	1.39	-7436	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2956	9.02	1.05	12	0.15	863.00	7412.00	10040	20230622	-22.51	6670	20231026	16.64	9210	-15.53	20240521	6880	13.08	20240417	10040	-22.51	20230622	6670	16.64	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
52	20240620	140816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	130	2	1.69	403646860	51902	61.61	7690	7850	7660	10020	5400	7710	7777.10	1.39	-7684	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2979	9.08	1.06	12	0.14	863.00	7412.00	10040	20230622	-21.91	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10040	-21.91	20230622	6670	17.54	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
53	20240620	130816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	110	2	1.43	304461120	39235	46.58	7690	7830	7660	10020	5400	7710	7759.94	1.39	-6839	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2972	9.06	1.06	12	0.10	863.00	7412.00	10040	20230622	-22.11	6670	20231026	17.24	9210	-15.09	20240521	6880	13.66	20240417	10040	-22.11	20230622	6670	17.24	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
54	20240620	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	40	2	0.52	228334870	29449	34.96	7690	7830	7660	10020	5400	7710	7753.57	1.39	-3453	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2945	8.98	1.05	12	0.08	863.00	7412.00	10040	20230622	-22.81	6670	20231026	16.19	9210	-15.85	20240521	6880	12.65	20240417	10040	-22.81	20230622	6670	16.19	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
55	20240620	110817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	10	2	0.13	217821000	28090	33.35	7690	7830	7660	10020	5400	7710	7754.40	1.39	-3048	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2934	8.95	1.04	12	0.07	863.00	7412.00	10040	20230622	-23.11	6670	20231026	15.74	9210	-16.18	20240521	6880	12.21	20240417	10040	-23.11	20230622	6670	15.74	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
56	20240620	100814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	60	2	0.78	189133640	24377	28.94	7690	7830	7660	10020	5400	7710	7758.69	1.39	-2833	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2953	9.00	1.05	12	0.06	863.00	7412.00	10040	20230622	-22.61	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10040	-22.61	20230622	6670	16.49	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
57	20240620	090821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	0	3	0.00	31792710	4132	4.91	7690	7740	7660	10020	5400	7710	7694.27	1.39	-180	7896	7802	7746	7652	7596	7775	7625	380	2310	1000	5550	10	1	38000000	2930	8.93	1.04	12	0.01	863.00	7412.00	10040	20230622	-23.21	6670	20231026	15.59	9210	-16.29	20240521	6880	12.06	20240417	10040	-23.21	20230622	6670	15.59	20231026	2.21	N	138490	1000	380 억	527119	N	N	209	N	N
58	20240619	160812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-100	5	-1.28	648326200	83927	66.19	7820	7840	7690	10150	5470	7810	7724.91	1.36	10470	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2930	8.93	1.04	12	0.22	863.00	7412.00	10040	20230622	-23.21	6670	20231026	15.59	9210	-16.29	20240521	6880	12.06	20240417	10040	-23.21	20230622	6670	15.59	20231026	2.22	N	138490	1000	380 억	515838	N	N	209	N	N
59	20240619	150810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-70	5	-0.90	600372530	77716	61.29	7820	7840	7690	10150	5470	7810	7725.21	1.36	10647	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2941	8.97	1.04	12	0.20	863.00	7412.00	10040	20230622	-22.91	6670	20231026	16.04	9210	-15.96	20240521	6880	12.50	20240417	10040	-22.91	20230622	6670	16.04	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
60	20240619	140818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-60	5	-0.77	560418200	72551	57.22	7820	7840	7690	10150	5470	7810	7724.47	1.36	9521	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2945	8.98	1.05	12	0.19	863.00	7412.00	10040	20230622	-22.81	6670	20231026	16.19	9210	-15.85	20240521	6880	12.65	20240417	10040	-22.81	20230622	6670	16.19	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
61	20240619	130808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-100	5	-1.28	484426260	62708	49.45	7820	7840	7690	10150	5470	7810	7725.11	1.36	9068	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2930	8.93	1.04	12	0.17	863.00	7412.00	10040	20230622	-23.21	6670	20231026	15.59	9210	-16.29	20240521	6880	12.06	20240417	10040	-23.21	20230622	6670	15.59	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
62	20240619	120810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-100	5	-1.28	392579820	50789	40.05	7820	7840	7690	10150	5470	7810	7729.62	1.36	6130	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2930	8.93	1.04	12	0.13	863.00	7412.00	10040	20230622	-23.21	6670	20231026	15.59	9210	-16.29	20240521	6880	12.06	20240417	10040	-23.21	20230622	6670	15.59	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
63	20240619	110812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-70	5	-0.90	337869670	43694	34.46	7820	7840	7690	10150	5470	7810	7732.63	1.36	3802	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2941	8.97	1.04	12	0.11	863.00	7412.00	10040	20230622	-22.91	6670	20231026	16.04	9210	-15.96	20240521	6880	12.50	20240417	10040	-22.91	20230622	6670	16.04	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
64	20240619	100813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-40	5	-0.51	130766310	16831	13.27	7820	7840	7730	10150	5470	7810	7769.37	1.36	-60	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2953	9.00	1.05	12	0.04	863.00	7412.00	10040	20230622	-22.61	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10040	-22.61	20230622	6670	16.49	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
65	20240619	090820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	-20	5	-0.26	17650930	2258	1.78	7820	7840	7790	10150	5470	7810	7817.06	1.36	118	7983	7896	7783	7696	7583	7940	7740	380	2340	1000	5620	10	1	38000000	2960	9.03	1.05	12	0.01	863.00	7412.00	10040	20230622	-22.41	6670	20231026	16.79	9210	-15.42	20240521	6880	13.23	20240417	10040	-22.41	20230622	6670	16.79	20231026	2.22	N	138490	1000	380 억	515838	N	N	42	N	N
66	20240618	160807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	10	2	0.13	978875380	126383	133.97	7800	7870	7670	10140	5460	7800	7745.25	1.29	23116	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2968	9.05	1.05	12	0.33	863.00	7412.00	10090	20230612	-22.60	6670	20231026	17.09	9210	-15.20	20240521	6880	13.52	20240417	10040	-22.21	20230622	6670	17.09	20231026	2.23	N	138490	1000	380 억	491216	N	N	42	N	N
67	20240618	150806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-60	5	-0.77	907523450	117230	124.27	7800	7870	7670	10140	5460	7800	7741.39	1.29	20747	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2941	8.97	1.04	12	0.31	863.00	7412.00	10090	20230612	-23.29	6670	20231026	16.04	9210	-15.96	20240521	6880	12.50	20240417	10040	-22.91	20230622	6670	16.04	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
68	20240618	140808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-30	5	-0.38	763978560	98711	104.64	7800	7870	7670	10140	5460	7800	7739.55	1.29	17608	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2953	9.00	1.05	12	0.26	863.00	7412.00	10090	20230612	-22.99	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10040	-22.61	20230622	6670	16.49	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
69	20240618	130811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-30	5	-0.38	723144570	93456	99.07	7800	7870	7670	10140	5460	7800	7737.81	1.29	17228	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2953	9.00	1.05	12	0.25	863.00	7412.00	10090	20230612	-22.99	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10040	-22.61	20230622	6670	16.49	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
70	20240618	120811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-90	5	-1.15	650096790	84043	89.09	7800	7870	7670	10140	5460	7800	7735.29	1.29	14301	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2930	8.93	1.04	12	0.22	863.00	7412.00	10090	20230612	-23.59	6670	20231026	15.59	9210	-16.29	20240521	6880	12.06	20240417	10040	-23.21	20230622	6670	15.59	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
71	20240618	110808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-70	5	-0.90	604078130	78080	82.77	7800	7870	7670	10140	5460	7800	7736.66	1.29	12690	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2937	8.96	1.04	12	0.21	863.00	7412.00	10090	20230612	-23.39	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	10040	-23.01	20230622	6670	15.89	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
72	20240618	100807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-70	5	-0.90	334735200	43161	45.75	7800	7870	7690	10140	5460	7800	7755.50	1.29	1862	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2937	8.96	1.04	12	0.11	863.00	7412.00	10090	20230612	-23.39	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	10040	-23.01	20230622	6670	15.89	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
73	20240618	090816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	30	2	0.38	13067200	1663	1.76	7800	7870	7800	10140	5460	7800	7857.61	1.29	-856	8113	7956	7873	7716	7633	7915	7675	380	2340	1000	5610	10	1	38000000	2975	9.07	1.06	12	0.00	863.00	7412.00	10090	20230612	-22.40	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10040	-22.01	20230622	6670	17.39	20231026	2.23	N	138490	1000	380 억	491216	N	N	12	N	N
74	20240617	160802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-30	5	-0.38	734091330	93383	73.13	7870	8030	7790	10170	5490	7830	7861.23	1.27	7950	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2964	9.04	1.05	12	0.25	863.00	7412.00	10110	20230609	-22.85	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10040	-22.31	20230622	6670	16.94	20231026	2.19	N	138490	1000	380 억	482059	N	N	12	N	N
75	20240617	150808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-20	5	-0.26	673980660	85680	67.10	7870	8030	7790	10170	5490	7830	7866.25	1.27	7783	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2968	9.05	1.05	12	0.23	863.00	7412.00	10110	20230609	-22.75	6670	20231026	17.09	9210	-15.20	20240521	6880	13.52	20240417	10040	-22.21	20230622	6670	17.09	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
76	20240617	140800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	10	2	0.13	534713870	67872	53.15	7870	8030	7810	10170	5490	7830	7878.27	1.27	3909	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2979	9.08	1.06	12	0.18	863.00	7412.00	10110	20230609	-22.45	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10040	-21.91	20230622	6670	17.54	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
77	20240617	130759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	0	3	0.00	485965730	61657	48.29	7870	8030	7810	10170	5490	7830	7881.76	1.27	5556	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2975	9.07	1.06	12	0.16	863.00	7412.00	10110	20230609	-22.55	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10040	-22.01	20230622	6670	17.39	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
78	20240617	120801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	0	3	0.00	434002630	55019	43.09	7870	8030	7810	10170	5490	7830	7888.23	1.27	7188	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2975	9.07	1.06	12	0.14	863.00	7412.00	10110	20230609	-22.55	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10040	-22.01	20230622	6670	17.39	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
79	20240617	110754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	40	2	0.51	369873970	46852	36.69	7870	8030	7810	10170	5490	7830	7894.52	1.27	8375	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2991	9.12	1.06	12	0.12	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
80	20240617	100754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	0	3	0.00	294696630	37262	29.18	7870	8030	7820	10170	5490	7830	7908.77	1.27	7689	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	2975	9.07	1.06	12	0.10	863.00	7412.00	10110	20230609	-22.55	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10040	-22.01	20230622	6670	17.39	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
81	20240617	090800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	100	2	1.28	49444200	6261	4.90	7870	7930	7860	10170	5490	7830	7897.17	1.27	4097	8063	7946	7883	7766	7703	7915	7735	380	2340	1000	5630	10	1	38000000	3013	9.19	1.07	12	0.02	863.00	7412.00	10110	20230609	-21.56	6670	20231026	18.89	9210	-13.90	20240521	6880	15.26	20240417	10040	-21.02	20230622	6670	18.89	20231026	2.19	N	138490	1000	380 억	482059	N	N	10	N	N
82	20240614	160650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	-130	5	-1.63	999431470	126768	78.40	7970	8000	7820	10340	5580	7960	7884.09	1.22	14245	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2975	9.07	1.06	12	0.33	863.00	7412.00	10110	20230609	-22.55	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10040	-22.01	20230622	6670	17.39	20231026	2.22	N	138490	1000	380 억	464150	N	N	10	N	N
83	20240614	150653	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-80	5	-1.01	747807660	94854	58.67	7970	8000	7820	10340	5580	7960	7883.78	1.22	9629	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2994	9.13	1.06	12	0.25	863.00	7412.00	10110	20230609	-22.06	6670	20231026	18.14	9210	-14.44	20240521	6880	14.53	20240417	10040	-21.51	20230622	6670	18.14	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
84	20240614	140651	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-90	5	-1.13	676506990	85792	53.06	7970	8000	7820	10340	5580	7960	7885.43	1.22	9619	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2991	9.12	1.06	12	0.23	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
85	20240614	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-90	5	-1.13	591406600	74990	46.38	7970	8000	7820	10340	5580	7960	7886.47	1.22	8267	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2991	9.12	1.06	12	0.20	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
86	20240614	120655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-90	5	-1.13	542884580	68827	42.57	7970	8000	7820	10340	5580	7960	7887.67	1.22	9007	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2991	9.12	1.06	12	0.18	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
87	20240614	110746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-90	5	-1.13	481388390	61020	37.74	7970	8000	7820	10340	5580	7960	7889.03	1.22	8054	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2991	9.12	1.06	12	0.16	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
88	20240614	100744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-90	5	-1.13	346993560	43933	27.17	7970	8000	7820	10340	5580	7960	7898.24	1.22	5694	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	2991	9.12	1.06	12	0.12	863.00	7412.00	10110	20230609	-22.16	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10040	-21.61	20230622	6670	17.99	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
89	20240614	090749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	30	2	0.38	21201780	2663	1.65	7970	8000	7940	10340	5580	7960	7961.61	1.22	-468	8226	8092	8026	7892	7826	8060	7860	380	2380	1000	5730	10	1	38000000	3036	9.26	1.08	12	0.01	863.00	7412.00	10110	20230609	-20.97	6670	20231026	19.79	9210	-13.25	20240521	6880	16.13	20240417	10040	-20.42	20230622	6670	19.79	20231026	2.22	N	138490	1000	380 억	464150	N	N	74	N	N
90	20240613	160737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	-100	5	-1.24	1288676610	160529	72.25	8080	8160	7960	10470	5650	8060	8027.74	1.23	-3800	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3025	9.22	1.07	12	0.42	863.00	7412.00	10110	20230609	-21.27	6670	20231026	19.34	9210	-13.57	20240521	6880	15.70	20240417	10040	-20.72	20230622	6670	19.34	20231026	2.19	N	138490	1000	380 억	465624	N	N	74	N	N
91	20240613	150750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-80	5	-0.99	1136162750	141382	63.64	8080	8160	7970	10470	5650	8060	8036.11	1.23	-7660	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3032	9.25	1.08	12	0.37	863.00	7412.00	10110	20230609	-21.07	6670	20231026	19.64	9210	-13.36	20240521	6880	15.99	20240417	10040	-20.52	20230622	6670	19.64	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
92	20240613	140743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-50	5	-0.62	969309290	120504	54.24	8080	8160	7970	10470	5650	8060	8043.79	1.23	-3343	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3044	9.28	1.08	12	0.32	863.00	7412.00	10110	20230609	-20.77	6670	20231026	20.09	9210	-13.03	20240521	6880	16.42	20240417	10040	-20.22	20230622	6670	20.09	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
93	20240613	130742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-50	5	-0.62	881959900	109583	49.32	8080	8160	7980	10470	5650	8060	8048.32	1.23	-2022	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3044	9.28	1.08	12	0.29	863.00	7412.00	10110	20230609	-20.77	6670	20231026	20.09	9210	-13.03	20240521	6880	16.42	20240417	10040	-20.22	20230622	6670	20.09	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
94	20240613	120745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-30	5	-0.37	733517970	91023	40.97	8080	8160	7990	10470	5650	8060	8058.60	1.23	-702	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3051	9.30	1.08	12	0.24	863.00	7412.00	10110	20230609	-20.57	6670	20231026	20.39	9210	-12.81	20240521	6880	16.72	20240417	10040	-20.02	20230622	6670	20.39	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
95	20240613	110738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-10	5	-0.12	607238150	75286	33.89	8080	8160	7990	10470	5650	8060	8065.76	1.23	-1294	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3059	9.33	1.09	12	0.20	863.00	7412.00	10110	20230609	-20.38	6670	20231026	20.69	9210	-12.60	20240521	6880	17.01	20240417	10040	-19.82	20230622	6670	20.69	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
96	20240613	100737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-10	5	-0.12	480485290	59544	26.80	8080	8160	7990	10470	5650	8060	8069.43	1.23	7	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3059	9.33	1.09	12	0.16	863.00	7412.00	10110	20230609	-20.38	6670	20231026	20.69	9210	-12.60	20240521	6880	17.01	20240417	10040	-19.82	20230622	6670	20.69	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
97	20240613	090746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-60	5	-0.74	82656060	10287	4.63	8080	8100	7990	10470	5650	8060	8034.85	1.23	-2370	8406	8232	8076	7902	7746	8320	7990	380	2410	1000	5800	10	1	38000000	3040	9.27	1.08	12	0.03	863.00	7412.00	10110	20230609	-20.87	6670	20231026	19.94	9210	-13.14	20240521	6880	16.28	20240417	10040	-20.32	20230622	6670	19.94	20231026	2.19	N	138490	1000	380 억	465624	N	N	5	N	N
98	20240612	160731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	150	2	1.90	1761207070	217698	61.40	7920	8250	7920	10280	5540	7910	8090.21	1.21	81	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3063	9.34	1.09	12	0.57	863.00	7412.00	10130	20230605	-20.43	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10090	-20.12	20230612	6670	20.84	20231026	2.18	N	138490	1000	380 억	461634	N	N	5	N	N
99	20240612	150742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	110	2	1.39	1710772720	211433	59.64	7920	8250	7920	10280	5540	7910	8091.32	1.21	-1157	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3048	9.29	1.08	12	0.56	863.00	7412.00	10130	20230605	-20.83	6670	20231026	20.24	9210	-12.92	20240521	6880	16.57	20240417	10090	-20.52	20230612	6670	20.24	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
100	20240612	140735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	160	2	2.02	1458505170	180074	50.79	7920	8250	7920	10280	5540	7910	8099.48	1.21	-9966	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3067	9.35	1.09	12	0.47	863.00	7412.00	10130	20230605	-20.34	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10090	-20.02	20230612	6670	20.99	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
101	20240612	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	160	2	2.02	1342638550	165724	46.74	7920	8250	7920	10280	5540	7910	8101.66	1.21	-11205	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3067	9.35	1.09	12	0.44	863.00	7412.00	10130	20230605	-20.34	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10090	-20.02	20230612	6670	20.99	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
102	20240612	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	180	2	2.28	1184782590	146216	41.24	7920	8250	7920	10280	5540	7910	8102.96	1.21	-9334	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3074	9.37	1.09	12	0.38	863.00	7412.00	10130	20230605	-20.14	6670	20231026	21.29	9210	-12.16	20240521	6880	17.59	20240417	10090	-19.82	20230612	6670	21.29	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
103	20240612	110735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	110	2	1.39	1017015880	125412	35.37	7920	8250	7920	10280	5540	7910	8109.40	1.21	-8202	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3048	9.29	1.08	12	0.33	863.00	7412.00	10130	20230605	-20.83	6670	20231026	20.24	9210	-12.92	20240521	6880	16.57	20240417	10090	-20.52	20230612	6670	20.24	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
104	20240612	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	160	2	2.02	864215010	106447	30.02	7920	8250	7920	10280	5540	7910	8118.74	1.21	-5525	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3067	9.35	1.09	12	0.28	863.00	7412.00	10130	20230605	-20.34	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10090	-20.02	20230612	6670	20.99	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
105	20240612	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	90	2	1.14	45605150	5725	1.61	7920	8000	7920	10280	5540	7910	7965.97	1.21	3550	8436	8172	8036	7772	7636	8105	7705	380	2370	1000	5690	10	1	38000000	3040	9.27	1.08	12	0.02	863.00	7412.00	10130	20230605	-21.03	6670	20231026	19.94	9210	-13.14	20240521	6880	16.28	20240417	10090	-20.71	20230612	6670	19.94	20231026	2.18	N	138490	1000	380 억	461634	N	N	18	N	N
106	20240610	160728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	80	2	1.02	946043380	121071	80.33	7840	7920	7750	10190	5490	7840	7813.69	1.23	-585	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	3010	9.18	1.07	12	0.32	863.00	7412.00	10130	20230605	-21.82	6670	20231026	18.74	9210	-14.01	20240521	6880	15.12	20240417	10090	-21.51	20230612	6670	18.74	20231026	2.24	N	138490	1000	380 억	466988	N	N	108	N	N
107	20240610	150736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	-50	5	-0.64	791190190	101391	67.27	7840	7900	7750	10190	5490	7840	7803.33	1.23	1618	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2960	9.03	1.05	12	0.27	863.00	7412.00	10130	20230605	-23.10	6670	20231026	16.79	9210	-15.42	20240521	6880	13.23	20240417	10090	-22.79	20230612	6670	16.79	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
108	20240610	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-80	5	-1.02	694076190	88904	58.99	7840	7900	7750	10190	5490	7840	7807.00	1.23	1606	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2949	8.99	1.05	12	0.23	863.00	7412.00	10130	20230605	-23.40	6670	20231026	16.34	9210	-15.74	20240521	6880	12.79	20240417	10090	-23.09	20230612	6670	16.34	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
109	20240610	130729	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	-50	5	-0.64	543708940	69565	46.16	7840	7900	7750	10190	5490	7840	7815.81	1.23	4476	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2960	9.03	1.05	12	0.18	863.00	7412.00	10130	20230605	-23.10	6670	20231026	16.79	9210	-15.42	20240521	6880	13.23	20240417	10090	-22.79	20230612	6670	16.79	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
110	20240610	120731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	0	3	0.00	477218790	61055	40.51	7840	7900	7750	10190	5490	7840	7816.18	1.23	5264	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2979	9.08	1.06	12	0.16	863.00	7412.00	10130	20230605	-22.61	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10090	-22.30	20230612	6670	17.54	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
111	20240610	110734	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	0	3	0.00	419197000	53661	35.60	7840	7900	7750	10190	5490	7840	7811.91	1.23	6471	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2979	9.08	1.06	12	0.14	863.00	7412.00	10130	20230605	-22.61	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10090	-22.30	20230612	6670	17.54	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
112	20240610	100730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	30	2	0.38	305410830	39141	25.97	7840	7900	7750	10190	5490	7840	7802.76	1.23	8423	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2991	9.12	1.06	12	0.10	863.00	7412.00	10130	20230605	-22.31	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10090	-22.00	20230612	6670	17.99	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
113	20240610	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-70	5	-0.89	69115190	8851	5.87	7840	7840	7770	10190	5490	7840	7808.46	1.23	-1997	8080	7960	7820	7700	7560	7890	7630	380	2350	1000	5640	10	1	38000000	2953	9.00	1.05	12	0.02	863.00	7412.00	10130	20230605	-23.30	6670	20231026	16.49	9210	-15.64	20240521	6880	12.94	20240417	10090	-22.99	20230612	6670	16.49	20231026	2.24	N	138490	1000	380 억	466988	N	N	14	N	N
114	20240607	160756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	0	3	0.00	1161337660	148909	98.56	7860	7940	7680	10190	5490	7840	7798.98	1.25	-1621	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2979	9.08	1.06	12	0.39	863.00	7412.00	10130	20230605	-22.61	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10110	-22.45	20230609	6670	17.54	20231026	2.24	N	138490	1000	380 억	475594	N	N	14	N	N
115	20240607	150802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-40	5	-0.51	1041493240	133532	88.38	7860	7940	7680	10190	5490	7840	7799.58	1.25	-4289	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2964	9.04	1.05	12	0.35	863.00	7412.00	10130	20230605	-23.00	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10110	-22.85	20230609	6670	16.94	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
116	20240607	140756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-40	5	-0.51	912257110	116921	77.39	7860	7940	7680	10190	5490	7840	7802.34	1.25	-7046	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2964	9.04	1.05	12	0.31	863.00	7412.00	10130	20230605	-23.00	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10110	-22.85	20230609	6670	16.94	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
117	20240607	130751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-40	5	-0.51	812487670	104152	68.93	7860	7940	7680	10190	5490	7840	7800.98	1.25	-5401	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2964	9.04	1.05	12	0.27	863.00	7412.00	10130	20230605	-23.00	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10110	-22.85	20230609	6670	16.94	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
118	20240607	120756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-100	5	-1.28	710671220	91079	60.28	7860	7940	7680	10190	5490	7840	7802.80	1.25	-4645	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2941	8.97	1.04	12	0.24	863.00	7412.00	10130	20230605	-23.59	6670	20231026	16.04	9210	-15.96	20240521	6880	12.50	20240417	10110	-23.44	20230609	6670	16.04	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
119	20240607	110744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-80	5	-1.02	643119830	82359	54.51	7860	7940	7680	10190	5490	7840	7808.74	1.25	-4958	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2949	8.99	1.05	12	0.22	863.00	7412.00	10130	20230605	-23.40	6670	20231026	16.34	9210	-15.74	20240521	6880	12.79	20240417	10110	-23.24	20230609	6670	16.34	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
120	20240607	100756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	30	2	0.38	260257550	33023	21.86	7860	7940	7850	10190	5490	7840	7881.10	1.25	-7186	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	2991	9.12	1.06	12	0.09	863.00	7412.00	10130	20230605	-22.31	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10110	-22.16	20230609	6670	17.99	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
121	20240607	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	90	2	1.15	46266190	5866	3.88	7860	7940	7850	10190	5490	7840	7887.18	1.25	2721	8000	7920	7850	7770	7700	7960	7810	380	2350	1000	5640	10	1	38000000	3013	9.19	1.07	12	0.02	863.00	7412.00	10130	20230605	-21.72	6670	20231026	18.89	9210	-13.90	20240521	6880	15.26	20240417	10110	-21.56	20230609	6670	18.89	20231026	2.24	N	138490	1000	380 억	475594	N	N	7	N	N
122	20240605	160753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	20	2	0.26	1173039660	149555	63.21	7830	7930	7780	10160	5480	7820	7843.64	1.23	8547	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2979	9.08	1.06	12	0.39	863.00	7412.00	10130	20230605	-22.61	6670	20231026	17.54	9210	-14.88	20240521	6880	13.95	20240417	10130	-22.61	20230605	6670	17.54	20231026	2.22	N	138490	1000	380 억	466994	N	N	7	N	N
123	20240605	150749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	10	2	0.13	1102400520	140540	59.40	7830	7930	7780	10160	5480	7820	7844.15	1.23	6030	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2975	9.07	1.06	12	0.37	863.00	7412.00	10130	20230605	-22.70	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10130	-22.70	20230605	6670	17.39	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
124	20240605	140752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	10	2	0.13	850542200	108535	45.87	7830	7930	7780	10160	5480	7820	7836.67	1.23	14963	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2975	9.07	1.06	12	0.29	863.00	7412.00	10130	20230605	-22.70	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10130	-22.70	20230605	6670	17.39	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
125	20240605	130752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	60	2	0.77	696042470	88836	37.55	7830	7930	7780	10160	5480	7820	7835.25	1.23	15443	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2994	9.13	1.06	12	0.23	863.00	7412.00	10130	20230605	-22.21	6670	20231026	18.14	9210	-14.44	20240521	6880	14.53	20240417	10130	-22.21	20230605	6670	18.14	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
126	20240605	120749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	0	3	0.00	595671880	76068	32.15	7830	7930	7780	10160	5480	7820	7830.87	1.23	14579	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2972	9.06	1.06	12	0.20	863.00	7412.00	10130	20230605	-22.80	6670	20231026	17.24	9210	-15.09	20240521	6880	13.66	20240417	10130	-22.80	20230605	6670	17.24	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
127	20240605	110750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-20	5	-0.26	499008190	63698	26.92	7830	7930	7780	10160	5480	7820	7834.11	1.23	13334	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2964	9.04	1.05	12	0.17	863.00	7412.00	10130	20230605	-23.00	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10130	-23.00	20230605	6670	16.94	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
128	20240605	100750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	30	2	0.38	251876560	32051	13.55	7830	7930	7800	10160	5480	7820	7859.42	1.23	2244	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2983	9.10	1.06	12	0.08	863.00	7412.00	10130	20230605	-22.51	6670	20231026	17.69	9210	-14.77	20240521	6880	14.10	20240417	10130	-22.51	20230605	6670	17.69	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
129	20240605	090749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	70	2	0.90	60964730	7746	3.27	7830	7930	7830	10160	5480	7820	7875.10	1.23	806	8133	7976	7883	7726	7633	7930	7680	380	2340	1000	5630	10	1	38000000	2998	9.14	1.06	12	0.02	863.00	7412.00	10130	20230605	-22.11	6670	20231026	18.29	9210	-14.33	20240521	6880	14.68	20240417	10130	-22.11	20230605	6670	18.29	20231026	2.22	N	138490	1000	380 억	466994	N	N	0	N	N
130	20240604	160744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	-150	5	-1.88	1843316570	233607	90.15	7970	8040	7790	10360	5580	7970	7890.67	1.24	393	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	2972	9.06	1.06	12	0.61	863.00	7412.00	10130	20230605	-22.80	6670	20231026	17.24	9210	-15.09	20240521	6880	13.66	20240417	10130	-22.80	20230605	6670	17.24	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
131	20240604	150744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	-140	5	-1.76	1755391590	222370	85.82	7970	8040	7790	10360	5580	7970	7894.01	1.24	-1686	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	2975	9.07	1.06	12	0.59	863.00	7412.00	10130	20230605	-22.70	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10130	-22.70	20230605	6670	17.39	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
132	20240604	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-60	5	-0.75	1482746950	187711	72.44	7970	8040	7790	10360	5580	7970	7899.09	1.24	-5031	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	3006	9.17	1.07	12	0.49	863.00	7412.00	10130	20230605	-21.92	6670	20231026	18.59	9210	-14.12	20240521	6880	14.97	20240417	10130	-21.92	20230605	6670	18.59	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
133	20240604	130743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	30	2	0.38	1275623320	161693	62.40	7970	8040	7790	10360	5580	7970	7889.17	1.24	7807	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	3040	9.27	1.08	12	0.43	863.00	7412.00	10130	20230605	-21.03	6670	20231026	19.94	9210	-13.14	20240521	6880	16.28	20240417	10130	-21.03	20230605	6670	19.94	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
134	20240604	120741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-30	5	-0.38	1147655370	145584	56.18	7970	8020	7790	10360	5580	7970	7883.11	1.24	9447	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	3017	9.20	1.07	12	0.38	863.00	7412.00	10130	20230605	-21.62	6670	20231026	19.04	9210	-13.79	20240521	6880	15.41	20240417	10130	-21.62	20230605	6670	19.04	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
135	20240604	110738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	-50	5	-0.63	853281430	108559	41.89	7970	8000	7790	10360	5580	7970	7860.07	1.24	14021	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	3010	9.18	1.07	12	0.29	863.00	7412.00	10130	20230605	-21.82	6670	20231026	18.74	9210	-14.01	20240521	6880	15.12	20240417	10130	-21.82	20230605	6670	18.74	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
136	20240604	100740	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	-120	5	-1.51	724069810	92166	35.57	7970	8000	7790	10360	5580	7970	7856.14	1.24	11248	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	2983	9.10	1.06	12	0.24	863.00	7412.00	10130	20230605	-22.51	6670	20231026	17.69	9210	-14.77	20240521	6880	14.10	20240417	10130	-22.51	20230605	6670	17.69	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
137	20240604	090741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-90	5	-1.13	172408870	21799	8.41	7970	8000	7860	10360	5580	7970	7909.01	1.24	-5197	8290	8130	8010	7850	7730	8070	7790	380	2390	1000	5730	10	1	38000000	2994	9.13	1.06	12	0.06	863.00	7412.00	10130	20230605	-22.21	6670	20231026	18.14	9210	-14.44	20240521	6880	14.53	20240417	10130	-22.21	20230605	6670	18.14	20231026	2.32	N	138490	1000	380 억	471765	N	N	0	N	N
138	20240603	160732	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	-130	5	-1.60	2045036620	255105	32.41	8090	8170	7890	10530	5670	8100	8016.44	1.20	14379	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3029	9.24	1.08	12	0.67	863.00	7412.00	10190	20230525	-21.79	6670	20231026	19.49	9210	-13.46	20240521	6880	15.84	20240417	10130	-21.32	20230605	6670	19.49	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
139	20240603	150733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-90	5	-1.11	1891167070	235855	29.96	8090	8170	7890	10530	5670	8100	8018.13	1.20	15214	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3044	9.28	1.08	12	0.62	863.00	7412.00	10190	20230525	-21.39	6670	20231026	20.09	9210	-13.03	20240521	6880	16.42	20240417	10130	-20.93	20230605	6670	20.09	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
140	20240603	140731	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	-130	5	-1.60	1776331960	221495	28.14	8090	8170	7890	10530	5670	8100	8019.51	1.20	17742	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3029	9.24	1.08	12	0.58	863.00	7412.00	10190	20230525	-21.79	6670	20231026	19.49	9210	-13.46	20240521	6880	15.84	20240417	10130	-21.32	20230605	6670	19.49	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
141	20240603	130733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-90	5	-1.11	1577107680	196512	24.97	8090	8170	7890	10530	5670	8100	8025.27	1.20	16095	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3044	9.28	1.08	12	0.52	863.00	7412.00	10190	20230525	-21.39	6670	20231026	20.09	9210	-13.03	20240521	6880	16.42	20240417	10130	-20.93	20230605	6670	20.09	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
142	20240603	120733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-70	5	-0.86	1420111090	176949	22.48	8090	8170	7890	10530	5670	8100	8025.28	1.20	13171	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3051	9.30	1.08	12	0.47	863.00	7412.00	10190	20230525	-21.20	6670	20231026	20.39	9210	-12.81	20240521	6880	16.72	20240417	10130	-20.73	20230605	6670	20.39	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
143	20240603	110727	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8000	-100	5	-1.23	1262035480	157250	19.98	8090	8170	7890	10530	5670	8100	8025.37	1.20	3770	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3040	9.27	1.08	12	0.41	863.00	7412.00	10190	20230525	-21.49	6670	20231026	19.94	9210	-13.14	20240521	6880	16.28	20240417	10130	-21.03	20230605	6670	19.94	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
144	20240603	100725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-10	5	-0.12	649496060	80468	10.22	8090	8170	7970	10530	5670	8100	8071.26	1.20	4254	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3074	9.37	1.09	12	0.21	863.00	7412.00	10190	20230525	-20.61	6670	20231026	21.29	9210	-12.16	20240521	6880	17.59	20240417	10130	-20.14	20230605	6670	21.29	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N
145	20240603	090724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-50	5	-0.62	198258570	24660	3.13	8090	8090	7970	10530	5670	8100	8038.12	1.20	-2310	8726	8412	8096	7782	7466	8570	7940	380	2430	1000	5830	10	1	38000000	3059	9.33	1.09	12	0.06	863.00	7412.00	10190	20230525	-21.00	6670	20231026	20.69	9210	-12.60	20240521	6880	17.01	20240417	10130	-20.53	20230605	6670	20.69	20231026	2.39	N	138490	1000	380 억	454734	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History