KissMeData/163560/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160922	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	30	2	0.39	276677340	35976	82.74	7650	7740	7650	9970	5370	7670	7690.60	2.94	-11811	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1070	11.18	0.49	12	0.26	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.74	N	163560	500	69 억	408510	N	N	18	N	N
3	20240628	150935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	20	2	0.26	267901410	34835	80.11	7650	7740	7650	9970	5370	7670	7690.58	2.94	-11817	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1069	11.16	0.49	12	0.25	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
4	20240628	140934	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	30	2	0.39	221664250	28815	66.27	7650	7740	7650	9970	5370	7670	7692.67	2.94	-9360	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1070	11.18	0.49	12	0.21	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
5	20240628	130933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	30	2	0.39	212833900	27667	63.63	7650	7740	7650	9970	5370	7670	7692.70	2.94	-9038	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1070	11.18	0.49	12	0.20	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
6	20240628	120932	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	10	2	0.13	162166400	21085	48.49	7650	7740	7650	9970	5370	7670	7691.08	2.94	-8781	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1068	11.15	0.48	12	0.15	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
7	20240628	110916	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	40	2	0.52	136442360	17736	40.79	7650	7740	7650	9970	5370	7670	7692.96	2.94	-6916	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1072	11.19	0.49	12	0.13	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
8	20240628	100913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	20	2	0.26	45411330	5914	13.60	7650	7730	7650	9970	5370	7670	7678.62	2.94	-73	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1069	11.16	0.49	12	0.04	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
9	20240628	090915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	30	2	0.39	11407820	1491	3.43	7650	7710	7650	9970	5370	7670	7651.11	2.94	399	7830	7750	7700	7620	7570	7725	7595	70	2300	500	5060	10	1	13900000	1070	11.18	0.49	12	0.01	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.74	N	163560	500	69 억	408510	N	N	22	N	N
10	20240627	160909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-30	5	-0.39	329784180	42870	66.00	7710	7780	7650	10010	5390	7700	7693.51	2.95	-1452	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1066	11.13	0.48	12	0.31	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.78	N	163560	500	69 억	409962	N	N	22	N	N
11	20240627	150915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	0	3	0.00	297862740	38710	59.59	7710	7780	7650	10010	5390	7700	7694.15	2.95	-1265	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1070	11.18	0.49	12	0.28	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
12	20240627	140912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	0	3	0.00	267956440	34818	53.60	7710	7780	7650	10010	5390	7700	7695.42	2.95	-1658	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1070	11.18	0.49	12	0.25	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
13	20240627	130912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-10	5	-0.13	249175630	32379	49.85	7710	7780	7650	10010	5390	7700	7695.01	2.95	-1690	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1069	11.16	0.49	12	0.23	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
14	20240627	120915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-10	5	-0.13	210627980	27352	42.11	7710	7780	7650	10010	5390	7700	7700.75	2.95	-1189	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1069	11.16	0.49	12	0.20	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
15	20240627	110913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	0	3	0.00	144404360	18766	28.89	7710	7780	7650	10010	5390	7700	7693.73	2.95	2622	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1070	11.18	0.49	12	0.14	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
16	20240627	100914	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-20	5	-0.26	114804930	14909	22.95	7710	7780	7670	10010	5390	7700	7700.51	2.95	1325	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1068	11.15	0.48	12	0.11	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
17	20240627	090913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	30	2	0.39	42992850	5571	8.58	7710	7780	7710	10010	5390	7700	7754.29	2.95	-152	7946	7822	7736	7612	7526	7780	7570	70	2310	500	5080	10	1	13900000	1074	11.22	0.49	12	0.04	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	3.78	N	163560	500	69 억	409962	N	N	27	N	N
18	20240626	160910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-50	5	-0.65	494372950	64091	115.89	7790	7860	7650	10070	5430	7750	7714.41	2.90	6679	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1070	11.18	0.49	12	0.46	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.85	N	163560	500	69 억	403399	N	N	27	N	N
19	20240626	150913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7700	-50	5	-0.65	452866090	58700	106.14	7790	7860	7650	10070	5430	7750	7714.92	2.90	7700	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1070	11.18	0.49	12	0.42	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
20	20240626	140911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-60	5	-0.77	217314880	27974	50.58	7790	7860	7690	10070	5430	7750	7768.46	2.90	-5802	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1069	11.16	0.49	12	0.20	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
21	20240626	130912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-30	5	-0.39	150190740	19274	34.85	7790	7860	7710	10070	5430	7750	7792.40	2.90	-1931	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1073	11.20	0.49	12	0.14	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
22	20240626	120911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-30	5	-0.39	126103360	16154	29.21	7790	7860	7720	10070	5430	7750	7806.32	2.90	-2443	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1073	11.20	0.49	12	0.12	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
23	20240626	110912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	70	2	0.90	91646010	11723	21.20	7790	7860	7760	10070	5430	7750	7817.62	2.90	411	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1087	11.35	0.49	12	0.08	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
24	20240626	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	80	2	1.03	64220660	8223	14.87	7790	7850	7760	10070	5430	7750	7809.88	2.90	1038	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1088	11.36	0.49	12	0.06	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
25	20240626	090912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	10	2	0.13	3878410	498	0.90	7790	7820	7760	10070	5430	7750	7787.97	2.90	-261	7976	7862	7776	7662	7576	7820	7620	70	2320	500	5110	10	1	13900000	1079	11.26	0.49	12	0.00	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	3.85	N	163560	500	69 억	403399	N	N	34	N	N
26	20240625	160909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-80	5	-1.02	420964280	54118	51.57	7830	7890	7690	10170	5490	7830	7778.66	2.90	-1589	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1077	11.25	0.49	12	0.39	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.91	N	163560	500	69 억	403048	N	N	34	N	N
27	20240625	150907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-30	5	-0.38	391286850	50297	47.93	7830	7890	7690	10170	5490	7830	7779.53	2.90	-2361	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1084	11.32	0.49	12	0.36	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
28	20240625	140909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	-60	5	-0.77	371908380	47804	45.55	7830	7890	7690	10170	5490	7830	7779.86	2.90	-3815	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1080	11.28	0.49	12	0.34	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
29	20240625	130911	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-80	5	-1.02	306288660	39344	37.49	7830	7890	7690	10170	5490	7830	7784.89	2.90	-8116	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1077	11.25	0.49	12	0.28	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
30	20240625	120913	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-100	5	-1.28	218845760	28030	26.71	7830	7890	7720	10170	5490	7830	7807.55	2.90	-5984	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1074	11.22	0.49	12	0.20	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
31	20240625	110912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	-50	5	-0.64	199363310	25515	24.31	7830	7890	7760	10170	5490	7830	7813.57	2.90	-5297	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1081	11.29	0.49	12	0.18	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
32	20240625	100909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	0	3	0.00	104676090	13359	12.73	7830	7890	7790	10170	5490	7830	7835.62	2.90	-4203	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1088	11.36	0.49	12	0.10	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
33	20240625	090910	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	0	3	0.00	9239970	1178	1.12	7830	7860	7830	10170	5490	7830	7843.78	2.90	95	8036	7932	7806	7702	7576	7985	7755	70	2340	500	5160	10	1	13900000	1088	11.36	0.49	12	0.01	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	3.91	N	163560	500	69 억	403048	N	N	1	N	N
34	20240624	160906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	150	2	1.95	813834820	104481	227.92	7750	7910	7680	9980	5380	7680	7789.13	2.97	-11287	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1088	11.36	0.49	12	0.75	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	3.94	N	163560	500	69 억	413516	N	N	1	N	N
35	20240624	150906	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	100	2	1.30	776213760	99669	217.42	7750	7910	7680	9980	5380	7680	7787.92	2.97	-11510	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1081	11.29	0.49	12	0.72	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
36	20240624	140908	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	90	2	1.17	666776580	85623	186.78	7750	7910	7680	9980	5380	7680	7787.35	2.97	-18128	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1080	11.28	0.49	12	0.62	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
37	20240624	130905	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	130	2	1.69	570938830	73313	159.93	7750	7910	7680	9980	5380	7680	7787.69	2.97	-18670	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1086	11.34	0.49	12	0.53	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
38	20240624	120907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7770	90	2	1.17	452380820	58081	126.70	7750	7910	7680	9980	5380	7680	7788.79	2.97	-16866	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1080	11.28	0.49	12	0.42	689.00	15848.00	11180	20240228	-30.50	5700	20231019	36.32	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5700	36.32	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
39	20240624	110909	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	30	2	0.39	394530170	50610	110.40	7750	7910	7680	9980	5380	7680	7795.50	2.97	-15812	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1072	11.19	0.49	12	0.36	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
40	20240624	100907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	180	2	2.34	167937360	21502	46.91	7750	7910	7710	9980	5380	7680	7810.31	2.97	-4405	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1093	11.41	0.50	12	0.15	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
41	20240624	090907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	100	2	1.30	41326510	5317	11.60	7750	7830	7720	9980	5380	7680	7772.52	2.97	-638	7946	7812	7716	7582	7486	7765	7535	70	2300	500	5060	10	1	13900000	1081	11.29	0.49	12	0.04	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	3.94	N	163560	500	69 억	413516	N	N	20	N	N
42	20240621	160838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-140	5	-1.79	328719090	42789	81.98	7840	7850	7620	10160	5480	7820	7682.33	3.03	-8204	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1068	11.15	0.48	12	0.31	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	4.00	N	163560	500	69 억	421850	N	N	20	N	N
43	20240621	150838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	-140	5	-1.79	282335210	36750	70.41	7840	7850	7620	10160	5480	7820	7682.59	3.03	-6194	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1068	11.15	0.48	12	0.26	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
44	20240621	140836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-150	5	-1.92	262550210	34174	65.47	7840	7850	7620	10160	5480	7820	7682.75	3.03	-5233	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1066	11.13	0.48	12	0.25	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
45	20240621	130837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-130	5	-1.66	225733010	29374	56.28	7840	7850	7620	10160	5480	7820	7684.79	3.03	-3939	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1069	11.16	0.49	12	0.21	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
46	20240621	120840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-150	5	-1.92	217529160	28305	54.23	7840	7850	7620	10160	5480	7820	7685.18	3.03	-3132	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1066	11.13	0.48	12	0.20	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
47	20240621	110838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7720	-100	5	-1.28	174769570	22737	43.56	7840	7850	7620	10160	5480	7820	7686.57	3.03	-2927	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1073	11.20	0.49	12	0.16	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
48	20240621	100835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	-130	5	-1.66	132880300	17289	33.12	7840	7850	7620	10160	5480	7820	7685.83	3.03	-3148	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1069	11.16	0.49	12	0.12	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
49	20240621	090840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	-40	5	-0.51	6348840	812	1.56	7840	7850	7780	10160	5480	7820	7818.77	3.03	-683	7960	7890	7780	7710	7600	7925	7745	70	2340	500	5160	10	1	13900000	1081	11.29	0.49	12	0.01	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	4.00	N	163560	500	69 억	421850	N	N	36	N	N
50	20240620	160834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	70	2	0.90	402482980	51691	77.04	7710	7850	7670	10070	5430	7750	7786.33	2.95	10321	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1087	11.35	0.49	12	0.37	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	4.04	N	163560	500	69 억	409893	N	N	36	N	N
51	20240620	150835	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	30	2	0.39	393476430	50536	75.32	7710	7850	7670	10070	5430	7750	7786.06	2.95	9713	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1081	11.29	0.49	12	0.36	689.00	15848.00	11180	20240228	-30.41	5700	20231019	36.49	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5700	36.49	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
52	20240620	140836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	90	2	1.16	310384640	39883	59.44	7710	7840	7670	10070	5430	7750	7782.38	2.95	7596	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1090	11.38	0.49	12	0.29	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
53	20240620	130836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	70	2	0.90	271464590	34902	52.02	7710	7830	7670	10070	5430	7750	7777.91	2.95	5619	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1087	11.35	0.49	12	0.25	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
54	20240620	120834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	40	2	0.52	240028110	30875	46.02	7710	7820	7670	10070	5430	7750	7774.19	2.95	4345	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1083	11.31	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
55	20240620	110837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	70	2	0.90	175601530	22619	33.71	7710	7820	7670	10070	5430	7750	7763.45	2.95	1966	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1087	11.35	0.49	12	0.16	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
56	20240620	100834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	50	2	0.65	106674540	13766	20.52	7710	7810	7670	10070	5430	7750	7749.13	2.95	271	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1084	11.32	0.49	12	0.10	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
57	20240620	090840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-40	5	-0.52	12074650	1565	2.33	7710	7750	7700	10070	5430	7750	7715.43	2.95	-275	8010	7880	7800	7670	7590	7840	7630	70	2320	500	5110	10	1	13900000	1072	11.19	0.49	12	0.01	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	4.04	N	163560	500	69 억	409893	N	N	25	N	N
58	20240619	160831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-120	5	-1.52	522820110	67091	134.13	7820	7930	7720	10230	5510	7870	7792.72	2.97	-3293	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1077	11.25	0.49	12	0.48	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	4.03	N	163560	500	69 억	412542	N	N	25	N	N
59	20240619	150830	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-130	5	-1.65	498712540	63978	127.91	7820	7930	7720	10230	5510	7870	7795.06	2.97	-4071	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1076	11.23	0.49	12	0.46	689.00	15848.00	11180	20240228	-30.77	5700	20231019	35.79	11180	-30.77	20240228	6110	26.68	20240126	11180	-30.77	20240228	5700	35.79	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
60	20240619	140837	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-140	5	-1.78	434740250	55716	111.39	7820	7930	7720	10230	5510	7870	7802.79	2.97	-3577	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1074	11.22	0.49	12	0.40	689.00	15848.00	11180	20240228	-30.86	5700	20231019	35.61	11180	-30.86	20240228	6110	26.51	20240126	11180	-30.86	20240228	5700	35.61	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
61	20240619	130828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	-120	5	-1.52	365134320	46723	93.41	7820	7930	7740	10230	5510	7870	7814.87	2.97	-2571	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1077	11.25	0.49	12	0.34	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
62	20240619	120828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-110	5	-1.40	327875480	41919	83.81	7820	7930	7740	10230	5510	7870	7821.64	2.97	-2365	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1079	11.26	0.49	12	0.30	689.00	15848.00	11180	20240228	-30.59	5700	20231019	36.14	11180	-30.59	20240228	6110	27.00	20240126	11180	-30.59	20240228	5700	36.14	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
63	20240619	110832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	-80	5	-1.02	243212170	31021	62.02	7820	7930	7770	10230	5510	7870	7840.24	2.97	4440	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1083	11.31	0.49	12	0.22	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
64	20240619	100833	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	-30	5	-0.38	173225740	22056	44.10	7820	7930	7810	10230	5510	7870	7853.91	2.97	4283	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1090	11.38	0.49	12	0.16	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
65	20240619	090838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	0	3	0.00	13148400	1680	3.36	7820	7930	7820	10230	5510	7870	7826.43	2.97	-164	7996	7932	7846	7782	7696	7965	7815	70	2360	500	5190	10	1	13900000	1094	11.42	0.50	12	0.01	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	4.03	N	163560	500	69 억	412542	N	N	19	N	N
66	20240618	160827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	80	2	1.03	390993670	49937	81.13	7760	7910	7760	10120	5460	7790	7829.71	2.94	2981	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1094	11.42	0.50	12	0.36	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	4.05	N	163560	500	69 억	408767	N	N	19	N	N
67	20240618	150826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	110	2	1.41	367675820	46975	76.32	7760	7910	7760	10120	5460	7790	7827.05	2.94	1783	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1098	11.47	0.50	12	0.34	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
68	20240618	140828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7860	70	2	0.90	313164270	40049	65.07	7760	7890	7760	10120	5460	7790	7819.53	2.94	-1694	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1093	11.41	0.50	12	0.29	689.00	15848.00	11180	20240228	-29.70	5700	20231019	37.89	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5700	37.89	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
69	20240618	130831	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	20	2	0.26	269152780	34441	55.96	7760	7890	7760	10120	5460	7790	7814.89	2.94	-3207	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1086	11.34	0.49	12	0.25	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
70	20240618	120829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	40	2	0.51	185025520	23652	38.43	7760	7890	7760	10120	5460	7790	7822.83	2.94	-1160	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1088	11.36	0.49	12	0.17	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
71	20240618	110827	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	60	2	0.77	157609350	20145	32.73	7760	7890	7760	10120	5460	7790	7823.75	2.94	-237	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1091	11.39	0.50	12	0.14	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
72	20240618	100826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	40	2	0.51	102547360	13141	21.35	7760	7890	7760	10120	5460	7790	7803.62	2.94	1318	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1088	11.36	0.49	12	0.09	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
73	20240618	090836	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	40	2	0.51	28888320	3714	6.03	7760	7890	7760	10120	5460	7790	7778.22	2.94	1112	8030	7910	7850	7730	7670	7880	7700	70	2330	500	5140	10	1	13900000	1088	11.36	0.49	12	0.03	689.00	15848.00	11180	20240228	-29.96	5700	20231019	37.37	11180	-29.96	20240228	6110	28.15	20240126	11180	-29.96	20240228	5700	37.37	20231019	4.05	N	163560	500	69 억	408767	N	N	11	N	N
74	20240617	160821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7790	-90	5	-1.14	457049040	58172	86.62	7880	7970	7790	10240	5520	7880	7857.20	3.01	-9202	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1083	11.31	0.49	12	0.42	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	4.03	N	163560	500	69 억	418277	N	N	11	N	N
75	20240617	150828	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-80	5	-1.02	420378760	53467	79.61	7880	7970	7790	10240	5520	7880	7862.40	3.01	-10152	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1084	11.32	0.49	12	0.38	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
76	20240617	140819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	-60	5	-0.76	346210820	43975	65.48	7880	7970	7790	10240	5520	7880	7872.90	3.01	-9677	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1087	11.35	0.49	12	0.32	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
77	20240617	130818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	-30	5	-0.38	297659300	37794	56.28	7880	7970	7790	10240	5520	7880	7875.83	3.01	-6180	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1091	11.39	0.50	12	0.27	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
78	20240617	120820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	10	2	0.13	247736940	31427	46.80	7880	7970	7790	10240	5520	7880	7882.93	3.01	-4723	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1097	11.45	0.50	12	0.23	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
79	20240617	110813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	60	2	0.76	198767770	25220	37.55	7880	7970	7790	10240	5520	7880	7881.35	3.01	-2206	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1104	11.52	0.50	12	0.18	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
80	20240617	100813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	70	2	0.89	110874420	14138	21.05	7880	7950	7790	10240	5520	7880	7842.30	3.01	1752	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1105	11.54	0.50	12	0.10	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
81	20240617	090819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	-60	5	-0.76	29911220	3829	5.70	7880	7880	7790	10240	5520	7880	7811.76	3.01	-352	8120	8000	7930	7810	7740	7965	7775	70	2360	500	5200	10	1	13900000	1087	11.35	0.49	12	0.03	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	4.03	N	163560	500	69 억	418277	N	N	4	N	N
82	20240614	160706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-90	5	-1.13	530434770	67051	70.47	7980	8050	7860	10360	5580	7970	7910.92	3.19	-22854	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1095	11.44	0.50	12	0.48	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	4.11	N	163560	500	69 억	443937	N	N	4	N	N
83	20240614	150709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-100	5	-1.25	474813370	59986	63.04	7980	8050	7870	10360	5580	7970	7915.40	3.19	-19008	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1094	11.42	0.50	12	0.43	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
84	20240614	140707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-90	5	-1.13	406075990	51260	53.87	7980	8050	7870	10360	5580	7970	7921.89	3.19	-16669	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1095	11.44	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
85	20240614	130706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-60	5	-0.75	378247680	47734	50.17	7980	8050	7870	10360	5580	7970	7924.07	3.19	-15713	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1099	11.48	0.50	12	0.34	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
86	20240614	120712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-80	5	-1.00	327087450	41259	43.36	7980	8050	7870	10360	5580	7970	7927.66	3.19	-14705	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1097	11.45	0.50	12	0.30	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
87	20240614	110805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-80	5	-1.00	283820000	35771	37.60	7980	8050	7870	10360	5580	7970	7934.36	3.19	-13697	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1097	11.45	0.50	12	0.26	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
88	20240614	100803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-80	5	-1.00	196233990	24674	25.93	7980	8050	7890	10360	5580	7970	7953.07	3.19	-10153	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1097	11.45	0.50	12	0.18	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
89	20240614	090808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	10	2	0.13	40877920	5123	5.38	7980	8050	7940	10360	5580	7970	7979.29	3.19	-3696	8116	8042	7966	7892	7816	8080	7930	70	2390	500	5260	10	1	13900000	1109	11.58	0.50	12	0.04	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	4.11	N	163560	500	69 억	443937	N	N	15	N	N
90	20240613	160756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	100	2	1.27	754872510	94549	114.25	7950	8040	7890	10230	5510	7870	7984.24	3.17	5842	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1108	11.57	0.50	12	0.68	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	4.07	N	163560	500	69 억	440550	N	N	15	N	N
91	20240613	150809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	100	2	1.27	718874680	90029	108.79	7950	8040	7890	10230	5510	7870	7984.92	3.17	6567	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1108	11.57	0.50	12	0.65	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
92	20240613	140801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7960	90	2	1.14	660922770	82733	99.97	7950	8040	7890	10230	5510	7870	7988.62	3.17	6817	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1106	11.55	0.50	12	0.60	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
93	20240613	130801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7970	100	2	1.27	618691730	77434	93.57	7950	8040	7890	10230	5510	7870	7989.92	3.17	7155	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1108	11.57	0.50	12	0.56	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
94	20240613	120803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	150	2	1.91	467043740	58440	70.62	7950	8040	7890	10230	5510	7870	7991.85	3.17	11828	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1115	11.64	0.51	12	0.42	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
95	20240613	110756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	120	2	1.52	421909700	52799	63.80	7950	8040	7890	10230	5510	7870	7990.87	3.17	11778	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1111	11.60	0.50	12	0.38	689.00	15848.00	11180	20240228	-28.53	5700	20231019	40.18	11180	-28.53	20240228	6110	30.77	20240126	11180	-28.53	20240228	5700	40.18	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
96	20240613	100755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	140	2	1.78	281159700	35224	42.56	7950	8040	7890	10230	5510	7870	7982.05	3.17	10507	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1113	11.63	0.51	12	0.25	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
97	20240613	090804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	70	2	0.89	21386450	2699	3.26	7950	7960	7890	10230	5510	7870	7923.84	3.17	-2109	8096	7982	7866	7752	7636	8040	7810	70	2360	500	5190	10	1	13900000	1104	11.52	0.50	12	0.02	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.07	N	163560	500	69 억	440550	N	N	2	N	N
98	20240612	160750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	70	2	0.90	645804070	81967	80.11	7830	7980	7750	10140	5460	7800	7878.86	3.17	-3852	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1094	11.42	0.50	12	0.59	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	4.08	N	163560	500	69 억	441064	N	N	2	N	N
99	20240612	150800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	50	2	0.64	547868000	69512	67.94	7830	7980	7750	10140	5460	7800	7881.66	3.17	-7097	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1091	11.39	0.50	12	0.50	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
100	20240612	140753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	80	2	1.03	511323860	64857	63.39	7830	7980	7750	10140	5460	7800	7883.89	3.17	-8664	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1095	11.44	0.50	12	0.47	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
101	20240612	130756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	90	2	1.15	494057120	62663	61.24	7830	7980	7750	10140	5460	7800	7884.38	3.17	-7508	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1097	11.45	0.50	12	0.45	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
102	20240612	120752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	40	2	0.51	469572450	59555	58.21	7830	7980	7750	10140	5460	7800	7884.71	3.17	-5537	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1090	11.38	0.49	12	0.43	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
103	20240612	110752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	120	2	1.54	359569740	45592	44.56	7830	7980	7750	10140	5460	7800	7886.72	3.17	-3132	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1101	11.49	0.50	12	0.33	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
104	20240612	100755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	130	2	1.67	191252280	24407	23.85	7830	7930	7750	10140	5460	7800	7835.99	3.17	4029	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1102	11.51	0.50	12	0.18	689.00	15848.00	11180	20240228	-29.07	5700	20231019	39.12	11180	-29.07	20240228	6110	29.79	20240126	11180	-29.07	20240228	5700	39.12	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
105	20240612	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7850	50	2	0.64	66734140	8555	8.36	7830	7850	7750	10140	5460	7800	7800.60	3.17	726	8006	7902	7846	7742	7686	7875	7715	70	2340	500	5140	10	1	13900000	1091	11.39	0.50	12	0.06	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	4.08	N	163560	500	69 억	441064	N	N	13	N	N
106	20240610	160747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-20	5	-0.25	585125790	74101	80.83	7920	7940	7860	10280	5540	7910	7896.88	3.35	-6088	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1097	11.45	0.50	12	0.53	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	4.12	N	163560	500	69 억	466228	N	N	10	N	N
107	20240610	150755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	0	3	0.00	470741740	59606	65.02	7920	7940	7860	10280	5540	7910	7897.56	3.35	-6807	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1099	11.48	0.50	12	0.43	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
108	20240610	140749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	10	2	0.13	358682360	45415	49.54	7920	7940	7860	10280	5540	7910	7897.88	3.35	-12289	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1101	11.49	0.50	12	0.33	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
109	20240610	130747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	-10	5	-0.13	324142260	41043	44.77	7920	7940	7860	10280	5540	7910	7897.63	3.35	-13290	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1098	11.47	0.50	12	0.30	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
110	20240610	120749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7880	-30	5	-0.38	271857170	34408	37.53	7920	7940	7860	10280	5540	7910	7900.99	3.35	-11383	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1095	11.44	0.50	12	0.25	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
111	20240610	110752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	0	3	0.00	185722030	23489	25.62	7920	7940	7860	10280	5540	7910	7906.77	3.35	-5881	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1099	11.48	0.50	12	0.17	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
112	20240610	100749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7920	10	2	0.13	122686030	15525	16.93	7920	7940	7860	10280	5540	7910	7902.48	3.35	-894	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1101	11.49	0.50	12	0.11	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
113	20240610	090754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	-10	5	-0.13	53511020	6777	7.39	7920	7930	7860	10280	5540	7910	7895.97	3.35	-2539	8116	8012	7956	7852	7796	7985	7825	70	2370	500	5220	10	1	13900000	1098	11.47	0.50	12	0.05	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	4.12	N	163560	500	69 억	466228	N	N	5	N	N
114	20240607	160815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-30	5	-0.38	718658450	90561	50.04	7940	8060	7900	10320	5560	7940	7935.89	3.38	-4656	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1099	11.48	0.50	12	0.65	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	4.16	N	163560	500	69 억	470359	N	N	5	N	N
115	20240607	150821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7910	-30	5	-0.38	611352210	76988	42.54	7940	8060	7900	10320	5560	7940	7940.88	3.38	-3686	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1099	11.48	0.50	12	0.55	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
116	20240607	140815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	0	3	0.00	504593650	63523	35.10	7940	8060	7900	10320	5560	7940	7943.49	3.38	933	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1104	11.52	0.50	12	0.46	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
117	20240607	130810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	40	2	0.50	463882640	58403	32.27	7940	8060	7900	10320	5560	7940	7942.79	3.38	2269	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1109	11.58	0.50	12	0.42	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
118	20240607	120816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	0	3	0.00	427326140	53811	29.74	7940	8060	7900	10320	5560	7940	7941.24	3.38	1978	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1104	11.52	0.50	12	0.39	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
119	20240607	110802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	10	2	0.13	364476480	45909	25.37	7940	8060	7900	10320	5560	7940	7939.11	3.38	3539	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1105	11.54	0.50	12	0.33	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
120	20240607	100816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7930	-10	5	-0.13	195546500	24583	13.58	7940	8060	7900	10320	5560	7940	7954.60	3.38	929	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1102	11.51	0.50	12	0.18	689.00	15848.00	11180	20240228	-29.07	5700	20231019	39.12	11180	-29.07	20240228	6110	29.79	20240126	11180	-29.07	20240228	5700	39.12	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
121	20240607	090814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	0	3	0.00	68908980	8678	4.80	7940	7990	7900	10320	5560	7940	7940.66	3.38	-1188	8200	8070	8000	7870	7800	8035	7835	70	2380	500	5240	10	1	13900000	1104	11.52	0.50	12	0.06	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.16	N	163560	500	69 억	470359	N	N	2	N	N
122	20240605	160812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7940	-150	5	-1.85	1423833970	177956	84.02	8080	8130	7930	10510	5670	8090	8001.58	3.17	28989	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1104	11.52	0.50	12	1.28	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	4.08	N	163560	500	69 억	440630	N	N	2	N	N
123	20240605	150808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-80	5	-0.99	1218868520	152221	71.87	8080	8130	7930	10510	5670	8090	8007.11	3.17	30649	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1113	11.63	0.51	12	1.10	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
124	20240605	140811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7980	-110	5	-1.36	1069303970	133493	63.03	8080	8130	7930	10510	5670	8090	8010.06	3.17	26084	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1109	11.58	0.50	12	0.96	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
125	20240605	130811	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	-50	5	-0.62	914733110	114174	53.90	8080	8130	7930	10510	5670	8090	8011.60	3.17	20371	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1118	11.67	0.51	12	0.82	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
126	20240605	120808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-30	5	-0.37	819842600	102360	48.33	8080	8130	7930	10510	5670	8090	8009.23	3.17	15131	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1120	11.70	0.51	12	0.74	689.00	15848.00	11180	20240228	-27.91	5700	20231019	41.40	11180	-27.91	20240228	6110	31.91	20240126	11180	-27.91	20240228	5700	41.40	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
127	20240605	110809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	-80	5	-0.99	686527070	85701	40.46	8080	8130	7930	10510	5670	8090	8010.52	3.17	12001	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1113	11.63	0.51	12	0.62	689.00	15848.00	11180	20240228	-28.35	5700	20231019	40.53	11180	-28.35	20240228	6110	31.10	20240126	11180	-28.35	20240228	5700	40.53	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
128	20240605	100808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7950	-140	5	-1.73	600885620	74954	35.39	8080	8130	7930	10510	5670	8090	8016.51	3.17	5963	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1105	11.54	0.50	12	0.54	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
129	20240605	090808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-60	5	-0.74	136233320	16917	7.99	8080	8130	8020	10510	5670	8090	8052.56	3.17	4258	8303	8196	8123	8016	7943	8160	7980	70	2420	500	5330	10	1	13900000	1116	11.65	0.51	12	0.12	689.00	15848.00	11180	20240228	-28.18	5700	20231019	40.88	11180	-28.18	20240228	6110	31.42	20240126	11180	-28.18	20240228	5700	40.88	20231019	4.08	N	163560	500	69 억	440630	N	N	0	N	N
130	20240604	160802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-110	5	-1.34	1638327630	201640	64.00	8180	8230	8050	10660	5740	8200	8125.39	3.12	8055	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1125	11.74	0.51	12	1.45	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
131	20240604	150802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-100	5	-1.22	1482923530	182453	57.91	8180	8230	8050	10660	5740	8200	8127.58	3.12	8774	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1126	11.76	0.51	12	1.31	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
132	20240604	140804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-40	5	-0.49	1232170560	151526	48.09	8180	8230	8050	10660	5740	8200	8131.61	3.12	4734	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1134	11.84	0.51	12	1.09	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
133	20240604	130801	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-40	5	-0.49	1070437310	131760	41.82	8180	8230	8050	10660	5740	8200	8123.97	3.12	9031	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1134	11.84	0.51	12	0.95	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
134	20240604	120759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	-90	5	-1.10	964816640	118776	37.70	8180	8230	8050	10660	5740	8200	8122.80	3.12	9493	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1127	11.77	0.51	12	0.85	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
135	20240604	110756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-80	5	-0.98	884397230	108875	34.55	8180	8230	8050	10660	5740	8200	8122.84	3.12	11378	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1129	11.79	0.51	12	0.78	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
136	20240604	100759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-40	5	-0.49	704132550	86687	27.51	8180	8230	8050	10660	5740	8200	8122.43	3.12	4097	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1134	11.84	0.51	12	0.62	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
137	20240604	090759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-80	5	-0.98	256863380	31465	9.99	8180	8230	8110	10660	5740	8200	8163.11	3.12	19	8586	8392	8276	8082	7966	8355	8045	70	2460	500	5410	10	1	13900000	1129	11.79	0.51	12	0.23	689.00	15848.00	11180	20240228	-27.37	5700	20231019	42.46	11180	-27.37	20240228	6110	32.90	20240126	11180	-27.37	20240228	5700	42.46	20231019	4.09	N	163560	500	69 억	433174	N	N	0	N	N
138	20240603	160751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	20	2	0.24	2527916400	305193	70.75	8200	8470	8160	10630	5730	8180	8283.84	2.81	40650	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1140	11.90	0.52	12	2.20	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
139	20240603	150751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	20	2	0.24	2331532340	281208	65.19	8200	8470	8170	10630	5730	8180	8292.01	2.81	32843	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1140	11.90	0.52	12	2.02	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
140	20240603	140750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	90	2	1.10	2031210670	244654	56.71	8200	8470	8180	10630	5730	8180	8303.50	2.81	31075	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1150	12.00	0.52	12	1.76	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
141	20240603	130751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	100	2	1.22	1889867390	227550	52.75	8200	8470	8180	10630	5730	8180	8306.52	2.81	32956	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1151	12.02	0.52	12	1.64	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
142	20240603	120751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	100	2	1.22	1789617730	215470	49.95	8200	8470	8180	10630	5730	8180	8306.95	2.81	31523	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1151	12.02	0.52	12	1.55	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
143	20240603	110745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	90	2	1.10	1558174590	187423	43.45	8200	8470	8180	10630	5730	8180	8315.28	2.81	29895	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1150	12.00	0.52	12	1.35	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
144	20240603	100742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8330	150	2	1.83	1018115320	121905	28.26	8200	8470	8200	10630	5730	8180	8354.89	2.81	32495	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1158	12.09	0.53	12	0.88	689.00	15848.00	11180	20240228	-25.49	5700	20231019	46.14	11180	-25.49	20240228	6110	36.33	20240126	11180	-25.49	20240228	5700	46.14	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N
145	20240603	090742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8340	160	2	1.96	269350810	32449	7.52	8200	8420	8200	10630	5730	8180	8309.59	2.81	13178	8866	8522	8296	7952	7726	8410	7840	70	2450	500	5390	10	1	13900000	1159	12.10	0.53	12	0.23	689.00	15848.00	11180	20240228	-25.40	5700	20231019	46.32	11180	-25.40	20240228	6110	36.50	20240126	11180	-25.40	20240228	5700	46.32	20231019	4.16	N	163560	500	69 억	390957	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History