KissMeData/035150/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	-1020	5	-6.23	5216817420	336444	368.35	15990	15990	15260	21250	11460	16370	15505.80	11.53	-49554	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3377	8.54	1.68	12	1.53	1798.00	9159.00	16900	20240626	-9.17	7250	20230726	111.72	16900	-9.17	20240626	9690	58.41	20240130	16900	-9.17	20240626	7250	111.72	20230726	2.44	N	035150	500	141 억	2537174	N	N	4660	N	N
3	20240628	150441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15340	-1030	5	-6.29	4996047610	322074	352.62	15990	15990	15260	21250	11460	16370	15512.11	11.53	-54713	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3375	8.53	1.67	12	1.46	1798.00	9159.00	16900	20240626	-9.23	7250	20230726	111.59	16900	-9.23	20240626	9690	58.31	20240130	16900	-9.23	20240626	7250	111.59	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
4	20240628	140438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15400	-970	5	-5.93	4447690970	286362	313.52	15990	15990	15260	21250	11460	16370	15531.70	11.53	-58704	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3388	8.57	1.68	12	1.30	1798.00	9159.00	16900	20240626	-8.88	7250	20230726	112.41	16900	-8.88	20240626	9690	58.93	20240130	16900	-8.88	20240626	7250	112.41	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
5	20240628	130439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	-920	5	-5.62	4156800280	267452	292.82	15990	15990	15260	21250	11460	16370	15542.22	11.53	-64533	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3399	8.59	1.69	12	1.22	1798.00	9159.00	16900	20240626	-8.58	7250	20230726	113.10	16900	-8.58	20240626	9690	59.44	20240130	16900	-8.58	20240626	7250	113.10	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
6	20240628	120439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15340	-1030	5	-6.29	3463078020	222205	243.28	15990	15990	15300	21250	11460	16370	15585.05	11.53	-57942	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3375	8.53	1.67	12	1.01	1798.00	9159.00	16900	20240626	-9.23	7250	20230726	111.59	16900	-9.23	20240626	9690	58.31	20240130	16900	-9.23	20240626	7250	111.59	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
7	20240628	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15600	-770	5	-4.70	2833660160	181221	198.41	15990	15990	15330	21250	11460	16370	15636.48	11.53	-42592	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3432	8.68	1.70	12	0.82	1798.00	9159.00	16900	20240626	-7.69	7250	20230726	115.17	16900	-7.69	20240626	9690	60.99	20240130	16900	-7.69	20240626	7250	115.17	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
8	20240628	100431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15680	-690	5	-4.22	1399813130	88826	97.25	15990	15990	15570	21250	11460	16370	15759.03	11.53	-28028	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3450	8.72	1.71	12	0.40	1798.00	9159.00	16900	20240626	-7.22	7250	20230726	116.28	16900	-7.22	20240626	9690	61.82	20240130	16900	-7.22	20240626	7250	116.28	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
9	20240628	090431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15760	-610	5	-3.73	251153950	15815	17.31	15990	15990	15760	21250	11460	16370	15880.68	11.53	-6049	16963	16666	16133	15836	15303	16815	15985	141	4880	500	12110	10	1	22000000	3467	8.77	1.72	12	0.07	1798.00	9159.00	16900	20240626	-6.75	7250	20230726	117.38	16900	-6.75	20240626	9690	62.64	20240130	16900	-6.75	20240626	7250	117.38	20230726	2.44	N	035150	500	141 억	2537174	N	N	34	N	N
10	20240627	160426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16370	500	2	3.15	1452709920	91336	61.20	15810	16430	15600	20600	11110	15870	15904.92	11.44	19371	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3601	9.10	1.79	12	0.42	1798.00	9159.00	16900	20240626	-3.14	7250	20230726	125.79	16900	-3.14	20240626	9690	68.94	20240130	16900	-3.14	20240626	7250	125.79	20230726	2.41	N	035150	500	141 억	2517309	N	N	34	N	N
11	20240627	150432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16280	410	2	2.58	1214642820	76776	51.45	15810	16340	15600	20600	11110	15870	15820.61	11.44	22243	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3582	9.05	1.78	12	0.35	1798.00	9159.00	16900	20240626	-3.67	7250	20230726	124.55	16900	-3.67	20240626	9690	68.01	20240130	16900	-3.67	20240626	7250	124.55	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
12	20240627	140429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15820	-50	5	-0.32	903764730	57471	38.51	15810	15910	15600	20600	11110	15870	15725.58	11.44	18136	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3480	8.80	1.73	12	0.26	1798.00	9159.00	16900	20240626	-6.39	7250	20230726	118.21	16900	-6.39	20240626	9690	63.26	20240130	16900	-6.39	20240626	7250	118.21	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
13	20240627	130430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15710	-160	5	-1.01	794225230	50525	33.86	15810	15910	15600	20600	11110	15870	15719.45	11.44	17734	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3456	8.74	1.72	12	0.23	1798.00	9159.00	16900	20240626	-7.04	7250	20230726	116.69	16900	-7.04	20240626	9690	62.13	20240130	16900	-7.04	20240626	7250	116.69	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
14	20240627	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	-120	5	-0.76	750526520	47748	32.00	15810	15910	15600	20600	11110	15870	15718.49	11.44	16276	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3465	8.76	1.72	12	0.22	1798.00	9159.00	16900	20240626	-6.80	7250	20230726	117.24	16900	-6.80	20240626	9690	62.54	20240130	16900	-6.80	20240626	7250	117.24	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
15	20240627	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-40	5	-0.25	649640480	41354	27.71	15810	15910	15600	20600	11110	15870	15709.25	11.44	14674	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3483	8.80	1.73	12	0.19	1798.00	9159.00	16900	20240626	-6.33	7250	20230726	118.34	16900	-6.33	20240626	9690	63.36	20240130	16900	-6.33	20240626	7250	118.34	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
16	20240627	100430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-230	5	-1.45	317421030	20135	13.49	15810	15910	15600	20600	11110	15870	15764.64	11.44	2546	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3441	8.70	1.71	12	0.09	1798.00	9159.00	16900	20240626	-7.46	7250	20230726	115.72	16900	-7.46	20240626	9690	61.40	20240130	16900	-7.46	20240626	7250	115.72	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
17	20240627	090430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15800	-70	5	-0.44	55539110	3544	2.37	15810	15810	15600	20600	11110	15870	15671.31	11.44	988	17276	16572	16196	15492	15116	16385	15305	141	4730	500	11740	10	1	22000000	3476	8.79	1.73	12	0.02	1798.00	9159.00	16900	20240626	-6.51	7250	20230726	117.93	16900	-6.51	20240626	9690	63.05	20240130	16900	-6.51	20240626	7250	117.93	20230726	2.41	N	035150	500	141 억	2517309	N	N	71	N	N
18	20240626	160429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15870	-360	5	-2.22	2428970130	149174	106.22	16440	16900	15820	21050	11370	16230	16284.86	11.18	4595	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3573	8.83	1.73	12	0.66	1798.00	9159.00	16900	20240626	-6.09	7250	20230726	118.90	16900	-6.09	20240626	9690	63.78	20240130	16900	-6.09	20240626	7250	118.90	20230726	2.42	N	035150	500	141 억	2517544	N	N	71	N	N
19	20240626	150430	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15980	-250	5	-1.54	2289370550	140384	99.96	16440	16900	15820	21050	11370	16230	16307.92	11.18	2219	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3598	8.89	1.74	12	0.62	1798.00	9159.00	16900	20240626	-5.44	7250	20230726	120.41	16900	-5.44	20240626	9690	64.91	20240130	16900	-5.44	20240626	7250	120.41	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
20	20240626	140429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15950	-280	5	-1.73	2004445900	122488	87.21	16440	16900	15920	21050	11370	16230	16364.43	11.18	-1097	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3591	8.87	1.74	12	0.54	1798.00	9159.00	16900	20240626	-5.62	7250	20230726	120.00	16900	-5.62	20240626	9690	64.60	20240130	16900	-5.62	20240626	7250	120.00	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
21	20240626	130431	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16100	-130	5	-0.80	1754743110	106899	76.12	16440	16900	16060	21050	11370	16230	16414.96	11.18	2911	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3625	8.95	1.76	12	0.47	1798.00	9159.00	16900	20240626	-4.73	7250	20230726	122.07	16900	-4.73	20240626	9690	66.15	20240130	16900	-4.73	20240626	7250	122.07	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
22	20240626	120429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16130	-100	5	-0.62	1603260260	97491	69.42	16440	16900	16060	21050	11370	16230	16445.21	11.18	4687	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3632	8.97	1.76	12	0.43	1798.00	9159.00	16900	20240626	-4.56	7250	20230726	122.48	16900	-4.56	20240626	9690	66.46	20240130	16900	-4.56	20240626	7250	122.48	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
23	20240626	110430	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16160	-70	5	-0.43	1437545750	87251	62.13	16440	16900	16060	21050	11370	16230	16475.98	11.18	6602	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3638	8.99	1.76	12	0.39	1798.00	9159.00	16900	20240626	-4.38	7250	20230726	122.90	16900	-4.38	20240626	9690	66.77	20240130	16900	-4.38	20240626	7250	122.90	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
24	20240626	100430	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16250	20	2	0.12	1105927270	66718	47.51	16440	16900	16250	21050	11370	16230	16576.15	11.18	4676	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3659	9.04	1.77	12	0.30	1798.00	9159.00	16900	20240626	-3.85	7250	20230726	124.14	16900	-3.85	20240626	9690	67.70	20240130	16900	-3.85	20240626	7250	124.14	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
25	20240626	090429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16720	490	2	3.02	305572960	18397	13.10	16440	16880	16290	21050	11370	16230	16609.93	11.18	4831	16770	16500	16000	15730	15230	16635	15865	141	4820	500	12010	10	1	22515000	3765	9.30	1.83	12	0.08	1798.00	9159.00	16880	20240626	-0.95	7250	20230726	130.62	16880	-0.95	20240626	9690	72.55	20240130	16880	-0.95	20240626	7250	130.62	20230726	2.42	N	035150	500	141 억	2517544	N	N	27	N	N
26	20240625	160428	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16230	400	2	2.53	2249464020	140322	135.62	15970	16270	15500	20550	11090	15830	16030.73	11.17	-1100	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3654	9.03	1.77	12	0.62	1798.00	9159.00	16270	20240625	-0.25	7250	20230726	123.86	16270	-0.25	20240625	9690	67.49	20240130	16270	-0.25	20240625	7250	123.86	20230726	2.40	N	035150	500	141 억	2515021	N	N	27	N	N
27	20240625	150429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16230	400	2	2.53	2116197370	132096	127.67	15970	16270	15500	20550	11090	15830	16020.15	11.17	-1519	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3654	9.03	1.77	12	0.59	1798.00	9159.00	16270	20240625	-0.25	7250	20230726	123.86	16270	-0.25	20240625	9690	67.49	20240130	16270	-0.25	20240625	7250	123.86	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
28	20240625	140429	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16210	380	2	2.40	1308418320	82245	79.49	15970	16250	15500	20550	11090	15830	15908.79	11.17	13067	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3650	9.02	1.77	12	0.37	1798.00	9159.00	16250	20240625	-0.25	7250	20230726	123.59	16250	-0.25	20240625	9690	67.29	20240130	16250	-0.25	20240625	7250	123.59	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
29	20240625	130430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	-80	5	-0.51	462564380	29463	28.47	15970	15970	15500	20550	11090	15830	15699.84	11.17	6773	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3546	8.76	1.72	12	0.13	1798.00	9159.00	16110	20240620	-2.23	7250	20230726	117.24	16110	-2.23	20240620	9690	62.54	20240130	16110	-2.23	20240620	7250	117.24	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
30	20240625	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15730	-100	5	-0.63	437804630	27890	26.95	15970	15970	15500	20550	11090	15830	15697.55	11.17	6975	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3542	8.75	1.72	12	0.12	1798.00	9159.00	16110	20240620	-2.36	7250	20230726	116.97	16110	-2.36	20240620	9690	62.33	20240130	16110	-2.36	20240620	7250	116.97	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
31	20240625	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15790	-40	5	-0.25	392438910	25009	24.17	15970	15970	15500	20550	11090	15830	15691.91	11.17	8074	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3555	8.78	1.72	12	0.11	1798.00	9159.00	16110	20240620	-1.99	7250	20230726	117.79	16110	-1.99	20240620	9690	62.95	20240130	16110	-1.99	20240620	7250	117.79	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
32	20240625	100429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15750	-80	5	-0.51	334476500	21335	20.62	15970	15970	15500	20550	11090	15830	15677.36	11.17	6432	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3546	8.76	1.72	12	0.09	1798.00	9159.00	16110	20240620	-2.23	7250	20230726	117.24	16110	-2.23	20240620	9690	62.54	20240130	16110	-2.23	20240620	7250	117.24	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
33	20240625	090430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15940	110	2	0.69	24150760	1514	1.46	15970	15970	15850	20550	11090	15830	15951.62	11.17	-1198	16310	16070	15810	15570	15310	16190	15690	141	4720	500	11710	10	1	22515000	3589	8.87	1.74	12	0.01	1798.00	9159.00	16110	20240620	-1.06	7250	20230726	119.86	16110	-1.06	20240620	9690	64.50	20240130	16110	-1.06	20240620	7250	119.86	20230726	2.40	N	035150	500	141 억	2515021	N	N	0	N	N
34	20240624	160427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	100	2	0.64	1633679080	103293	60.06	15730	16050	15550	20400	11020	15730	15815.97	11.23	-17331	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3564	8.80	1.73	12	0.46	1798.00	9159.00	16110	20240620	-1.74	7250	20230726	118.34	16110	-1.74	20240620	9690	63.36	20240130	16110	-1.74	20240620	7250	118.34	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
35	20240624	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15850	120	2	0.76	1585432660	100245	58.29	15730	16050	15550	20400	11020	15730	15815.58	11.23	-16255	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3569	8.82	1.73	12	0.45	1798.00	9159.00	16110	20240620	-1.61	7250	20230726	118.62	16110	-1.61	20240620	9690	63.57	20240130	16110	-1.61	20240620	7250	118.62	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
36	20240624	140428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15640	-90	5	-0.57	1333741680	84238	48.98	15730	16050	15550	20400	11020	15730	15833.02	11.23	-13465	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3521	8.70	1.71	12	0.37	1798.00	9159.00	16110	20240620	-2.92	7250	20230726	115.72	16110	-2.92	20240620	9690	61.40	20240130	16110	-2.92	20240620	7250	115.72	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
37	20240624	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15700	-30	5	-0.19	1164419150	73405	42.68	15730	16050	15640	20400	11020	15730	15862.94	11.23	-13001	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3535	8.73	1.71	12	0.33	1798.00	9159.00	16110	20240620	-2.55	7250	20230726	116.55	16110	-2.55	20240620	9690	62.02	20240130	16110	-2.55	20240620	7250	116.55	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
38	20240624	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15730	0	3	0.00	1106641230	69728	40.55	15730	16050	15640	20400	11020	15730	15870.83	11.23	-14967	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3542	8.75	1.72	12	0.31	1798.00	9159.00	16110	20240620	-2.36	7250	20230726	116.97	16110	-2.36	20240620	9690	62.33	20240130	16110	-2.36	20240620	7250	116.97	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
39	20240624	110429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15800	70	2	0.45	1036046280	65243	37.94	15730	16050	15640	20400	11020	15730	15879.81	11.23	-15279	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3557	8.79	1.73	12	0.29	1798.00	9159.00	16110	20240620	-1.92	7250	20230726	117.93	16110	-1.92	20240620	9690	63.05	20240130	16110	-1.92	20240620	7250	117.93	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
40	20240624	100428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	16000	270	2	1.72	676960840	42578	24.76	15730	16050	15640	20400	11020	15730	15899.31	11.23	-7465	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3602	8.90	1.75	12	0.19	1798.00	9159.00	16110	20240620	-0.68	7250	20230726	120.69	16110	-0.68	20240620	9690	65.12	20240130	16110	-0.68	20240620	7250	120.69	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
41	20240624	090428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15800	70	2	0.45	111942680	7124	4.14	15730	15800	15640	20400	11020	15730	15713.46	11.23	-326	16250	15990	15710	15450	15170	15850	15310	141	4670	500	11640	10	1	22515000	3557	8.79	1.73	12	0.03	1798.00	9159.00	16110	20240620	-1.92	7250	20230726	117.93	16110	-1.92	20240620	9690	63.05	20240130	16110	-1.92	20240620	7250	117.93	20230726	2.30	N	035150	500	141 억	2528913	N	N	0	N	N
42	20240621	160415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15730	-330	5	-2.05	2677363250	170612	52.62	15900	15970	15430	20850	11250	16060	15692.69	11.31	-7166	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3542	8.75	1.72	12	0.76	1798.00	9159.00	16110	20240620	-2.36	7250	20230726	116.97	16110	-2.36	20240620	9690	62.33	20240130	16110	-2.36	20240620	7250	116.97	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
43	20240621	150414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15700	-360	5	-2.24	2597489430	165530	51.06	15900	15970	15430	20850	11250	16060	15691.96	11.31	-5508	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3535	8.73	1.71	12	0.74	1798.00	9159.00	16110	20240620	-2.55	7250	20230726	116.55	16110	-2.55	20240620	9690	62.02	20240130	16110	-2.55	20240620	7250	116.55	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
44	20240621	140415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15810	-250	5	-1.56	2017857940	128712	39.70	15900	15970	15430	20850	11250	16060	15677.31	11.31	1158	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3560	8.79	1.73	12	0.57	1798.00	9159.00	16110	20240620	-1.86	7250	20230726	118.07	16110	-1.86	20240620	9690	63.16	20240130	16110	-1.86	20240620	7250	118.07	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
45	20240621	130415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-230	5	-1.43	1836039160	117240	36.16	15900	15970	15430	20850	11250	16060	15660.52	11.31	3701	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3564	8.80	1.73	12	0.52	1798.00	9159.00	16110	20240620	-1.74	7250	20230726	118.34	16110	-1.74	20240620	9690	63.36	20240130	16110	-1.74	20240620	7250	118.34	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
46	20240621	120417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15860	-200	5	-1.25	1700856270	108660	33.51	15900	15970	15430	20850	11250	16060	15653.01	11.31	2819	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3571	8.82	1.73	12	0.48	1798.00	9159.00	16110	20240620	-1.55	7250	20230726	118.76	16110	-1.55	20240620	9690	63.67	20240130	16110	-1.55	20240620	7250	118.76	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
47	20240621	110416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15580	-480	5	-2.99	1472667310	94062	29.01	15900	15970	15430	20850	11250	16060	15656.35	11.31	-387	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3508	8.67	1.70	12	0.42	1798.00	9159.00	16110	20240620	-3.29	7250	20230726	114.90	16110	-3.29	20240620	9690	60.78	20240130	16110	-3.29	20240620	7250	114.90	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
48	20240621	100414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15830	-230	5	-1.43	592069180	37549	11.58	15900	15970	15600	20850	11250	16060	15767.91	11.31	-7070	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3564	8.80	1.73	12	0.17	1798.00	9159.00	16110	20240620	-1.74	7250	20230726	118.34	16110	-1.74	20240620	9690	63.36	20240130	16110	-1.74	20240620	7250	118.34	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
49	20240621	090417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15840	-220	5	-1.37	81662160	5156	1.59	15900	15900	15700	20850	11250	16060	15838.28	11.31	59	16760	16410	15760	15410	14760	16585	15585	141	4790	500	11880	10	1	22515000	3566	8.81	1.73	12	0.02	1798.00	9159.00	16110	20240620	-1.68	7250	20230726	118.48	16110	-1.68	20240620	9690	63.47	20240130	16110	-1.68	20240620	7250	118.48	20230726	2.37	N	035150	500	141 억	2546243	N	N	78	N	N
50	20240620	160415	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	16060	820	2	5.38	5081782680	321619	282.02	15300	16110	15110	19810	10670	15240	15800.16	11.23	15541	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3616	8.93	1.75	12	1.43	1798.00	9159.00	16110	20240620	-0.31	7250	20230726	121.52	16110	-0.31	20240620	9690	65.74	20240130	16110	-0.31	20240620	7250	121.52	20230726	2.38	N	035150	500	141 억	2528463	N	N	78	N	N
51	20240620	150415	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15980	740	2	4.86	4779463370	302747	265.47	15300	16110	15110	19810	10670	15240	15786.99	11.23	16161	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3598	8.89	1.74	12	1.34	1798.00	9159.00	16110	20240620	-0.81	7250	20230726	120.41	16110	-0.81	20240620	9690	64.91	20240130	16110	-0.81	20240620	7250	120.41	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
52	20240620	140413	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15710	470	2	3.08	3773936620	239692	210.18	15300	16000	15110	19810	10670	15240	15744.94	11.23	2010	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3537	8.74	1.72	12	1.06	1798.00	9159.00	16000	20240620	-1.81	7250	20230726	116.69	16000	-1.81	20240620	9690	62.13	20240130	16000	-1.81	20240620	7250	116.69	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
53	20240620	130415	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15800	560	2	3.67	3222943810	204716	179.51	15300	16000	15110	19810	10670	15240	15743.49	11.23	530	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3557	8.79	1.73	12	0.91	1798.00	9159.00	16000	20240620	-1.25	7250	20230726	117.93	16000	-1.25	20240620	9690	63.05	20240130	16000	-1.25	20240620	7250	117.93	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
54	20240620	120414	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15650	410	2	2.69	2829417690	179754	157.62	15300	16000	15110	19810	10670	15240	15740.50	11.23	661	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3524	8.70	1.71	12	0.80	1798.00	9159.00	16000	20240620	-2.19	7250	20230726	115.86	16000	-2.19	20240620	9690	61.51	20240130	16000	-2.19	20240620	7250	115.86	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
55	20240620	110415	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15730	490	2	3.22	2330855460	148072	129.84	15300	16000	15110	19810	10670	15240	15741.37	11.23	1870	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3542	8.75	1.72	12	0.66	1798.00	9159.00	16000	20240620	-1.69	7250	20230726	116.97	16000	-1.69	20240620	9690	62.33	20240130	16000	-1.69	20240620	7250	116.97	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
56	20240620	100416	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15780	540	2	3.54	1817300980	115403	101.20	15300	16000	15110	19810	10670	15240	15747.43	11.23	5953	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3553	8.78	1.72	12	0.51	1798.00	9159.00	16000	20240620	-1.38	7250	20230726	117.66	16000	-1.38	20240620	9690	62.85	20240130	16000	-1.38	20240620	7250	117.66	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
57	20240620	090420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	210	2	1.38	105066230	6835	5.99	15300	15460	15110	19810	10670	15240	15371.80	11.23	-1431	15753	15496	15243	14986	14733	15370	14860	141	4570	500	11270	10	1	22515000	3479	8.59	1.69	12	0.03	1798.00	9159.00	15730	20240617	-1.78	7250	20230726	113.10	15730	-1.78	20240617	9690	59.44	20240130	15730	-1.78	20240617	7250	113.10	20230726	2.38	N	035150	500	141 억	2528463	N	N	9	N	N
58	20240619	160413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	20	2	0.13	1724705020	113423	45.11	15300	15500	14990	19780	10660	15220	15205.91	11.27	-8201	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3431	8.48	1.66	12	0.50	1798.00	9159.00	15730	20240617	-3.12	7250	20230726	110.21	15730	-3.12	20240617	9690	57.28	20240130	15730	-3.12	20240617	7250	110.21	20230726	2.12	N	035150	500	141 억	2537202	N	N	9	N	N
59	20240619	150412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	30	2	0.20	1607408390	105743	42.05	15300	15500	14990	19780	10660	15220	15201.07	11.27	-7511	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3434	8.48	1.67	12	0.47	1798.00	9159.00	15730	20240617	-3.05	7250	20230726	110.34	15730	-3.05	20240617	9690	57.38	20240130	15730	-3.05	20240617	7250	110.34	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
60	20240619	140415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15130	-90	5	-0.59	1461248050	96140	38.23	15300	15500	14990	19780	10660	15220	15199.15	11.27	-5252	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3407	8.41	1.65	12	0.43	1798.00	9159.00	15730	20240617	-3.81	7250	20230726	108.69	15730	-3.81	20240617	9690	56.14	20240130	15730	-3.81	20240617	7250	108.69	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
61	20240619	130413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15090	-130	5	-0.85	1380319510	90791	36.11	15300	15500	14990	19780	10660	15220	15203.25	11.27	-4300	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3398	8.39	1.65	12	0.40	1798.00	9159.00	15730	20240617	-4.07	7250	20230726	108.14	15730	-4.07	20240617	9690	55.73	20240130	15730	-4.07	20240617	7250	108.14	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
62	20240619	120411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	40	2	0.26	1186046690	77996	31.02	15300	15500	14990	19780	10660	15220	15206.49	11.27	-3113	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3436	8.49	1.67	12	0.35	1798.00	9159.00	15730	20240617	-2.99	7250	20230726	110.48	15730	-2.99	20240617	9690	57.48	20240130	15730	-2.99	20240617	7250	110.48	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
63	20240619	110414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	70	2	0.46	973884150	64200	25.53	15300	15340	14990	19780	10660	15220	15169.46	11.27	-623	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3443	8.50	1.67	12	0.29	1798.00	9159.00	15730	20240617	-2.80	7250	20230726	110.90	15730	-2.80	20240617	9690	57.79	20240130	15730	-2.80	20240617	7250	110.90	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
64	20240619	100416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15230	10	2	0.07	666232650	43997	17.50	15300	15340	14990	19780	10660	15220	15142.51	11.27	-3758	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3429	8.47	1.66	12	0.20	1798.00	9159.00	15730	20240617	-3.18	7250	20230726	110.07	15730	-3.18	20240617	9690	57.17	20240130	15730	-3.18	20240617	7250	110.07	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
65	20240619	090420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	-100	5	-0.66	106588670	7008	2.79	15300	15300	15120	19780	10660	15220	15209.42	11.27	-4415	15673	15446	14993	14766	14313	15560	14880	141	4560	500	11260	10	1	22515000	3404	8.41	1.65	12	0.03	1798.00	9159.00	15730	20240617	-3.88	7250	20230726	108.55	15730	-3.88	20240617	9690	56.04	20240130	15730	-3.88	20240617	7250	108.55	20230726	2.12	N	035150	500	141 억	2537202	N	N	10	N	N
66	20240618	160411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	230	2	1.53	3741463770	250603	22.74	14890	15220	14540	19480	10500	14990	14929.53	11.24	488	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3427	8.46	1.66	12	1.11	1798.00	9159.00	15730	20240617	-3.24	7250	20230726	109.93	15730	-3.24	20240617	9690	57.07	20240130	15730	-3.24	20240617	7250	109.93	20230726	2.11	N	035150	500	141 억	2531482	N	N	10	N	N
67	20240618	150408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	150	2	1.00	3355059780	225132	20.43	14890	15220	14540	19480	10500	14990	14902.63	11.24	-7227	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3409	8.42	1.65	12	1.00	1798.00	9159.00	15730	20240617	-3.75	7250	20230726	108.83	15730	-3.75	20240617	9690	56.24	20240130	15730	-3.75	20240617	7250	108.83	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
68	20240618	140409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15050	60	2	0.40	2934124280	197151	17.89	14890	15220	14540	19480	10500	14990	14882.61	11.24	-14285	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3389	8.37	1.64	12	0.88	1798.00	9159.00	15730	20240617	-4.32	7250	20230726	107.59	15730	-4.32	20240617	9690	55.31	20240130	15730	-4.32	20240617	7250	107.59	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
69	20240618	130413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15010	20	2	0.13	2359413480	159112	14.44	14890	15100	14540	19480	10500	14990	14828.61	11.24	-18068	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3380	8.35	1.64	12	0.71	1798.00	9159.00	15730	20240617	-4.58	7250	20230726	107.03	15730	-4.58	20240617	9690	54.90	20240130	15730	-4.58	20240617	7250	107.03	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
70	20240618	120412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14940	-50	5	-0.33	1588942260	107665	9.77	14890	14970	14540	19480	10500	14990	14758.16	11.24	-1047	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3364	8.31	1.63	12	0.48	1798.00	9159.00	15730	20240617	-5.02	7250	20230726	106.07	15730	-5.02	20240617	9690	54.18	20240130	15730	-5.02	20240617	7250	106.07	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
71	20240618	110410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14790	-200	5	-1.33	1439468550	97592	8.86	14890	14970	14540	19480	10500	14990	14749.81	11.24	-1886	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3330	8.23	1.61	12	0.43	1798.00	9159.00	15730	20240617	-5.98	7250	20230726	104.00	15730	-5.98	20240617	9690	52.63	20240130	15730	-5.98	20240617	7250	104.00	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
72	20240618	100412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14770	-220	5	-1.47	1215253320	82446	7.48	14890	14970	14540	19480	10500	14990	14739.93	11.24	-2288	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3325	8.21	1.61	12	0.37	1798.00	9159.00	15730	20240617	-6.10	7250	20230726	103.72	15730	-6.10	20240617	9690	52.43	20240130	15730	-6.10	20240617	7250	103.72	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
73	20240618	090415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14710	-280	5	-1.87	379910770	25741	2.34	14890	14890	14640	19480	10500	14990	14758.79	11.24	5751	16903	15946	14773	13816	12643	16425	14295	141	4490	500	11090	10	1	22515000	3312	8.18	1.61	12	0.11	1798.00	9159.00	15730	20240617	-6.48	7250	20230726	102.90	15730	-6.48	20240617	9690	51.81	20240130	15730	-6.48	20240617	7250	102.90	20230726	2.11	N	035150	500	141 억	2531482	N	N	34	N	N
74	20240617	160409	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14990	1490	2	11.04	16442337900	1098246	1334.69	13600	15730	13600	17550	9450	13500	14971.42	10.37	223968	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3375	8.34	1.64	12	4.88	1798.00	9159.00	15730	20240617	-4.70	7250	20230726	106.76	15730	-4.70	20240617	9690	54.70	20240130	15730	-4.70	20240617	7250	106.76	20230726	2.11	N	035150	500	141 억	2334570	N	N	34	N	N
75	20240617	150413	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14900	1400	2	10.37	15732410590	1050643	1276.83	13600	15730	13600	17550	9450	13500	14974.08	10.37	220597	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3355	8.29	1.63	12	4.67	1798.00	9159.00	15730	20240617	-5.28	7250	20230726	105.52	15730	-5.28	20240617	9690	53.77	20240130	15730	-5.28	20240617	7250	105.52	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
76	20240617	140406	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14970	1470	2	10.89	13457325070	897935	1091.25	13600	15730	13600	17550	9450	13500	14986.97	10.37	176328	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3370	8.33	1.63	12	3.99	1798.00	9159.00	15730	20240617	-4.83	7250	20230726	106.48	15730	-4.83	20240617	9690	54.49	20240130	15730	-4.83	20240617	7250	106.48	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
77	20240617	130407	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15380	1880	2	13.93	10468974690	703581	855.05	13600	15720	13600	17550	9450	13500	14879.56	10.37	155017	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3463	8.55	1.68	12	3.12	1798.00	9159.00	15720	20240617	-2.16	7250	20230726	112.14	15720	-2.16	20240617	9690	58.72	20240130	15720	-2.16	20240617	7250	112.14	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
78	20240617	120408	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	15340	1840	2	13.63	7586208460	516357	627.52	13600	15390	13600	17550	9450	13500	14691.79	10.37	130184	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3454	8.53	1.67	12	2.29	1798.00	9159.00	15390	20240617	-0.32	7250	20230726	111.59	15390	-0.32	20240617	9690	58.31	20240130	15390	-0.32	20240617	7250	111.59	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
79	20240617	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14830	1330	2	9.85	4414933270	305393	371.14	13600	14950	13600	17550	9450	13500	14456.56	10.37	78851	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3339	8.25	1.62	12	1.36	1798.00	9159.00	15200	20240517	-2.43	7250	20230726	104.55	15200	-2.43	20240517	9690	53.04	20240130	15200	-2.43	20240517	7250	104.55	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
80	20240617	100408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	620	2	4.59	1554991860	110136	133.85	13600	14300	13600	17550	9450	13500	14118.83	10.37	50014	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3179	7.85	1.54	12	0.49	1798.00	9159.00	15200	20240517	-7.11	7250	20230726	94.76	15200	-7.11	20240517	9690	45.72	20240130	15200	-7.11	20240517	7250	94.76	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
81	20240617	090408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	570	2	4.22	615149730	43996	53.47	13600	14190	13600	17550	9450	13500	13981.95	10.37	33746	14100	13800	13600	13300	13100	13700	13200	141	4050	500	9990	10	1	22515000	3168	7.83	1.54	12	0.20	1798.00	9159.00	15200	20240517	-7.43	7250	20230726	94.07	15200	-7.43	20240517	9690	45.20	20240130	15200	-7.43	20240517	7250	94.07	20230726	2.11	N	035150	500	141 억	2334570	N	N	15	N	N
82	20240614	160336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-280	5	-2.03	1109587190	82244	146.62	13900	13900	13400	17910	9650	13780	13491.41	10.29	17784	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3040	7.51	1.47	12	0.37	1798.00	9159.00	15200	20240517	-11.18	7250	20230726	86.21	15200	-11.18	20240517	9690	39.32	20240130	15200	-11.18	20240517	7250	86.21	20230726	2.13	N	035150	500	141 억	2316730	N	N	15	N	N
83	20240614	150337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-300	5	-2.18	1048064090	77684	138.49	13900	13900	13400	17910	9650	13780	13491.38	10.29	18952	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3035	7.50	1.47	12	0.35	1798.00	9159.00	15200	20240517	-11.32	7250	20230726	85.93	15200	-11.32	20240517	9690	39.11	20240130	15200	-11.32	20240517	7250	85.93	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
84	20240614	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-370	5	-2.69	954680330	70728	126.09	13900	13900	13410	17910	9650	13780	13497.91	10.29	17082	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3019	7.46	1.46	12	0.31	1798.00	9159.00	15200	20240517	-11.78	7250	20230726	84.97	15200	-11.78	20240517	9690	38.39	20240130	15200	-11.78	20240517	7250	84.97	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
85	20240614	130337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-330	5	-2.39	745598360	55162	98.34	13900	13900	13410	17910	9650	13780	13516.52	10.29	8299	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3028	7.48	1.47	12	0.25	1798.00	9159.00	15200	20240517	-11.51	7250	20230726	85.52	15200	-11.51	20240517	9690	38.80	20240130	15200	-11.51	20240517	7250	85.52	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
86	20240614	120339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-300	5	-2.18	501357020	37036	66.03	13900	13900	13480	17910	9650	13780	13537.02	10.29	2098	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3035	7.50	1.47	12	0.16	1798.00	9159.00	15200	20240517	-11.32	7250	20230726	85.93	15200	-11.32	20240517	9690	39.11	20240130	15200	-11.32	20240517	7250	85.93	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
87	20240614	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-260	5	-1.89	285681980	21071	37.57	13900	13900	13510	17910	9650	13780	13558.06	10.29	-1685	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3044	7.52	1.48	12	0.09	1798.00	9159.00	15200	20240517	-11.05	7250	20230726	86.48	15200	-11.05	20240517	9690	39.53	20240130	15200	-11.05	20240517	7250	86.48	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
88	20240614	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-260	5	-1.89	140037760	10321	18.40	13900	13900	13510	17910	9650	13780	13568.24	10.29	-2825	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3044	7.52	1.48	12	0.05	1798.00	9159.00	15200	20240517	-11.05	7250	20230726	86.48	15200	-11.05	20240517	9690	39.53	20240130	15200	-11.05	20240517	7250	86.48	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
89	20240614	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-180	5	-1.31	10640980	778	1.39	13900	13900	13600	17910	9650	13780	13677.35	10.29	-299	14333	14056	13913	13636	13493	13985	13565	141	4130	500	10190	10	1	22515000	3062	7.56	1.48	12	0.00	1798.00	9159.00	15200	20240517	-10.53	7250	20230726	87.59	15200	-10.53	20240517	9690	40.35	20240130	15200	-10.53	20240517	7250	87.59	20230726	2.13	N	035150	500	141 억	2316730	N	N	71	N	N
90	20240613	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-270	5	-1.92	780157020	56010	63.37	14190	14190	13770	18260	9840	14050	13928.86	10.37	-16411	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3103	7.66	1.50	12	0.25	1798.00	9159.00	15200	20240517	-9.34	7250	20230726	90.07	15200	-9.34	20240517	9690	42.21	20240130	15200	-9.34	20240517	7250	90.07	20230726	2.19	N	035150	500	141 억	2335318	N	N	71	N	N
91	20240613	150405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-190	5	-1.35	743801840	53372	60.39	14190	14190	13780	18260	9840	14050	13936.15	10.37	-14877	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3121	7.71	1.51	12	0.24	1798.00	9159.00	15200	20240517	-8.82	7250	20230726	91.17	15200	-8.82	20240517	9690	43.03	20240130	15200	-8.82	20240517	7250	91.17	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
92	20240613	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-150	5	-1.07	555692300	39775	45.01	14190	14190	13820	18260	9840	14050	13970.87	10.37	-9601	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3130	7.73	1.52	12	0.18	1798.00	9159.00	15200	20240517	-8.55	7250	20230726	91.72	15200	-8.55	20240517	9690	43.45	20240130	15200	-8.55	20240517	7250	91.72	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
93	20240613	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	-120	5	-0.85	457587270	32700	37.00	14190	14190	13850	18260	9840	14050	13993.47	10.37	-6694	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3136	7.75	1.52	12	0.15	1798.00	9159.00	15200	20240517	-8.36	7250	20230726	92.14	15200	-8.36	20240517	9690	43.76	20240130	15200	-8.36	20240517	7250	92.14	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
94	20240613	120402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-150	5	-1.07	373295500	26631	30.13	14190	14190	13900	18260	9840	14050	14017.31	10.37	-3256	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3130	7.73	1.52	12	0.12	1798.00	9159.00	15200	20240517	-8.55	7250	20230726	91.72	15200	-8.55	20240517	9690	43.45	20240130	15200	-8.55	20240517	7250	91.72	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
95	20240613	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	-10	5	-0.07	293331360	20896	23.64	14190	14190	13920	18260	9840	14050	14037.67	10.37	-27	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3161	7.81	1.53	12	0.09	1798.00	9159.00	15200	20240517	-7.63	7250	20230726	93.66	15200	-7.63	20240517	9690	44.89	20240130	15200	-7.63	20240517	7250	93.66	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
96	20240613	100358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	-30	5	-0.21	246222580	17535	19.84	14190	14190	13920	18260	9840	14050	14041.77	10.37	332	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3157	7.80	1.53	12	0.08	1798.00	9159.00	15200	20240517	-7.76	7250	20230726	93.38	15200	-7.76	20240517	9690	44.69	20240130	15200	-7.76	20240517	7250	93.38	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
97	20240613	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14140	90	2	0.64	15920730	1125	1.27	14190	14190	14140	18260	9840	14050	14152.95	10.37	-1024	14470	14260	13930	13720	13390	14365	13825	141	4210	500	10390	10	1	22515000	3184	7.86	1.54	12	0.00	1798.00	9159.00	15200	20240517	-6.97	7250	20230726	95.03	15200	-6.97	20240517	9690	45.92	20240130	15200	-6.97	20240517	7250	95.03	20230726	2.19	N	035150	500	141 억	2335318	N	N	3	N	N
98	20240612	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	300	2	2.18	1236963550	88378	74.91	13720	14140	13600	17870	9630	13750	13996.28	10.29	18185	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3163	7.81	1.53	12	0.39	1798.00	9159.00	15200	20240517	-7.57	7250	20230726	93.79	15200	-7.57	20240517	9690	44.99	20240130	15200	-7.57	20240517	7250	93.79	20230726	2.17	N	035150	500	141 억	2316092	N	N	3	N	N
99	20240612	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	270	2	1.96	1182982160	84528	71.65	13720	14140	13600	17870	9630	13750	13995.15	10.29	17087	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3157	7.80	1.53	12	0.38	1798.00	9159.00	15200	20240517	-7.76	7250	20230726	93.38	15200	-7.76	20240517	9690	44.69	20240130	15200	-7.76	20240517	7250	93.38	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
100	20240612	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	270	2	1.96	1108663770	79223	67.15	13720	14140	13600	17870	9630	13750	13994.22	10.29	19619	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3157	7.80	1.53	12	0.35	1798.00	9159.00	15200	20240517	-7.76	7250	20230726	93.38	15200	-7.76	20240517	9690	44.69	20240130	15200	-7.76	20240517	7250	93.38	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
101	20240612	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	220	2	1.60	1014086350	72468	61.42	13720	14140	13600	17870	9630	13750	13993.57	10.29	20721	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3145	7.77	1.53	12	0.32	1798.00	9159.00	15200	20240517	-8.09	7250	20230726	92.69	15200	-8.09	20240517	9690	44.17	20240130	15200	-8.09	20240517	7250	92.69	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
102	20240612	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	190	2	1.38	926612720	66198	56.11	13720	14140	13600	17870	9630	13750	13997.59	10.29	19407	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3139	7.75	1.52	12	0.29	1798.00	9159.00	15200	20240517	-8.29	7250	20230726	92.28	15200	-8.29	20240517	9690	43.86	20240130	15200	-8.29	20240517	7250	92.28	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
103	20240612	110356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	260	2	1.89	694320690	49605	42.05	13720	14140	13600	17870	9630	13750	13996.99	10.29	18679	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3154	7.79	1.53	12	0.22	1798.00	9159.00	15200	20240517	-7.83	7250	20230726	93.24	15200	-7.83	20240517	9690	44.58	20240130	15200	-7.83	20240517	7250	93.24	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
104	20240612	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	260	2	1.89	305978180	21961	18.61	13720	14030	13600	17870	9630	13750	13932.80	10.29	9719	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3154	7.79	1.53	12	0.10	1798.00	9159.00	15200	20240517	-7.83	7250	20230726	93.24	15200	-7.83	20240517	9690	44.58	20240130	15200	-7.83	20240517	7250	93.24	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
105	20240612	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-120	5	-0.87	16934110	1237	1.05	13720	13990	13600	17870	9630	13750	13689.66	10.29	-654	14323	14036	13703	13416	13083	14180	13560	141	4120	500	10170	10	1	22515000	3069	7.58	1.49	12	0.01	1798.00	9159.00	15200	20240517	-10.33	7250	20230726	88.00	15200	-10.33	20240517	9690	40.66	20240130	15200	-10.33	20240517	7250	88.00	20230726	2.17	N	035150	500	141 억	2316092	N	N	49	N	N
106	20240610	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13550	-30	5	-0.22	525263400	38857	105.88	13440	13670	13400	17650	9510	13580	13517.86	10.40	-1387	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3051	7.54	1.48	12	0.17	1798.00	9159.00	15200	20240517	-10.86	7250	20230726	86.90	15200	-10.86	20240517	9690	39.83	20240130	15200	-10.86	20240517	7250	86.90	20230726	2.15	N	035150	500	141 억	2342663	N	N	71	N	N
107	20240610	150356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-130	5	-0.96	492638740	36437	99.29	13440	13670	13400	17650	9510	13580	13520.29	10.40	-2072	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3028	7.48	1.47	12	0.16	1798.00	9159.00	15200	20240517	-11.51	7250	20230726	85.52	15200	-11.51	20240517	9690	38.80	20240130	15200	-11.51	20240517	7250	85.52	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
108	20240610	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	-130	5	-0.96	394621720	29159	79.45	13440	13670	13400	17650	9510	13580	13533.44	10.40	-5377	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3028	7.48	1.47	12	0.13	1798.00	9159.00	15200	20240517	-11.51	7250	20230726	85.52	15200	-11.51	20240517	9690	38.80	20240130	15200	-11.51	20240517	7250	85.52	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
109	20240610	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-20	5	-0.15	264661450	19499	53.13	13440	13670	13440	17650	9510	13580	13573.08	10.40	-6126	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3053	7.54	1.48	12	0.09	1798.00	9159.00	15200	20240517	-10.79	7250	20230726	87.03	15200	-10.79	20240517	9690	39.94	20240130	15200	-10.79	20240517	7250	87.03	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
110	20240610	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-40	5	-0.29	214018660	15768	42.97	13440	13670	13440	17650	9510	13580	13572.97	10.40	-6218	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3049	7.53	1.48	12	0.07	1798.00	9159.00	15200	20240517	-10.92	7250	20230726	86.76	15200	-10.92	20240517	9690	39.73	20240130	15200	-10.92	20240517	7250	86.76	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
111	20240610	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	0	3	0.00	151711550	11177	30.46	13440	13670	13440	17650	9510	13580	13573.55	10.40	-3747	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3058	7.55	1.48	12	0.05	1798.00	9159.00	15200	20240517	-10.66	7250	20230726	87.31	15200	-10.66	20240517	9690	40.14	20240130	15200	-10.66	20240517	7250	87.31	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
112	20240610	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13540	-40	5	-0.29	87525730	6450	17.58	13440	13670	13440	17650	9510	13580	13569.88	10.40	-2345	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3049	7.53	1.48	12	0.03	1798.00	9159.00	15200	20240517	-10.92	7250	20230726	86.76	15200	-10.92	20240517	9690	39.73	20240130	15200	-10.92	20240517	7250	86.76	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
113	20240610	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-10	5	-0.07	6412520	477	1.30	13440	13570	13440	17650	9510	13580	13443.44	10.40	-107	13960	13770	13590	13400	13220	13865	13495	141	4070	500	10040	10	1	22515000	3055	7.55	1.48	12	0.00	1798.00	9159.00	15200	20240517	-10.72	7250	20230726	87.17	15200	-10.72	20240517	9690	40.04	20240130	15200	-10.72	20240517	7250	87.17	20230726	2.15	N	035150	500	141 억	2342663	N	N	1276	N	N
114	20240607	160405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	70	2	0.52	494876960	36663	52.61	13500	13780	13410	17560	9460	13510	13497.80	10.42	-3826	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3058	7.55	1.48	12	0.16	1798.00	9159.00	15200	20240517	-10.66	7250	20230726	87.31	15200	-10.66	20240517	9690	40.14	20240130	15200	-10.66	20240517	7250	87.31	20230726	2.17	N	035150	500	141 억	2346365	N	N	1276	N	N
115	20240607	150409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	10	2	0.07	450569080	33393	47.91	13500	13780	13410	17560	9460	13510	13492.92	10.42	-3611	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3044	7.52	1.48	12	0.15	1798.00	9159.00	15200	20240517	-11.05	7250	20230726	86.48	15200	-11.05	20240517	9690	39.53	20240130	15200	-11.05	20240517	7250	86.48	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
116	20240607	140406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-10	5	-0.07	360914460	26761	38.40	13500	13780	13410	17560	9460	13510	13486.58	10.42	-3034	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3040	7.51	1.47	12	0.12	1798.00	9159.00	15200	20240517	-11.18	7250	20230726	86.21	15200	-11.18	20240517	9690	39.32	20240130	15200	-11.18	20240517	7250	86.21	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
117	20240607	130407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	0	3	0.00	303067050	22476	32.25	13500	13780	13410	17560	9460	13510	13484.03	10.42	-2556	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3042	7.51	1.48	12	0.10	1798.00	9159.00	15200	20240517	-11.12	7250	20230726	86.34	15200	-11.12	20240517	9690	39.42	20240130	15200	-11.12	20240517	7250	86.34	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
118	20240607	120406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	20	2	0.15	247209740	18340	26.32	13500	13780	13410	17560	9460	13510	13479.27	10.42	-1075	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3046	7.53	1.48	12	0.08	1798.00	9159.00	15200	20240517	-10.99	7250	20230726	86.62	15200	-10.99	20240517	9690	39.63	20240130	15200	-10.99	20240517	7250	86.62	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
119	20240607	110406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	70	2	0.52	225511650	16736	24.01	13500	13780	13410	17560	9460	13510	13474.64	10.42	-1612	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3058	7.55	1.48	12	0.07	1798.00	9159.00	15200	20240517	-10.66	7250	20230726	87.31	15200	-10.66	20240517	9690	40.14	20240130	15200	-10.66	20240517	7250	87.31	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
120	20240607	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	-40	5	-0.30	115370120	8576	12.31	13500	13780	13410	17560	9460	13510	13452.67	10.42	13	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3033	7.49	1.47	12	0.04	1798.00	9159.00	15200	20240517	-11.38	7250	20230726	85.79	15200	-11.38	20240517	9690	39.01	20240130	15200	-11.38	20240517	7250	85.79	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
121	20240607	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	10	2	0.07	3114110	230	0.33	13500	13780	13500	17560	9460	13510	13539.61	10.42	96	14030	13770	13630	13370	13230	13700	13300	141	4050	500	9990	10	1	22515000	3044	7.52	1.48	12	0.00	1798.00	9159.00	15200	20240517	-11.05	7250	20230726	86.48	15200	-11.05	20240517	9690	39.53	20240130	15200	-11.05	20240517	7250	86.48	20230726	2.17	N	035150	500	141 억	2346365	N	N	0	N	N
122	20240605	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-80	5	-0.59	942040750	69205	85.07	13730	13890	13490	17660	9520	13590	13612.43	10.53	-27124	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3042	7.51	1.48	12	0.31	1798.00	9159.00	15200	20240517	-11.12	7250	20230726	86.34	15200	-11.12	20240517	9690	39.42	20240130	15200	-11.12	20240517	7250	86.34	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
123	20240605	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-90	5	-0.66	867315200	63669	78.27	13730	13890	13500	17660	9520	13590	13622.25	10.53	-26929	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3040	7.51	1.47	12	0.28	1798.00	9159.00	15200	20240517	-11.18	7250	20230726	86.21	15200	-11.18	20240517	9690	39.32	20240130	15200	-11.18	20240517	7250	86.21	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
124	20240605	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13520	-70	5	-0.52	776538320	56958	70.02	13730	13890	13500	17660	9520	13590	13633.53	10.53	-27351	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3044	7.52	1.48	12	0.25	1798.00	9159.00	15200	20240517	-11.05	7250	20230726	86.48	15200	-11.05	20240517	9690	39.53	20240130	15200	-11.05	20240517	7250	86.48	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
125	20240605	130404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	10	2	0.07	632584580	46315	56.94	13730	13890	13540	17660	9520	13590	13658.31	10.53	-25619	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3062	7.56	1.48	12	0.21	1798.00	9159.00	15200	20240517	-10.53	7250	20230726	87.59	15200	-10.53	20240517	9690	40.35	20240130	15200	-10.53	20240517	7250	87.59	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
126	20240605	120402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	60	2	0.44	390567820	28510	35.05	13730	13890	13590	17660	9520	13590	13699.34	10.53	-11521	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3073	7.59	1.49	12	0.13	1798.00	9159.00	15200	20240517	-10.20	7250	20230726	88.28	15200	-10.20	20240517	9690	40.87	20240130	15200	-10.20	20240517	7250	88.28	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
127	20240605	110404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	210	2	1.55	267649270	19524	24.00	13730	13890	13590	17660	9520	13590	13708.76	10.53	-5153	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3107	7.68	1.51	12	0.09	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
128	20240605	100404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	110	2	0.81	161476760	11825	14.54	13730	13810	13590	17660	9520	13590	13655.56	10.53	-5159	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3085	7.62	1.50	12	0.05	1798.00	9159.00	15200	20240517	-9.87	7250	20230726	88.97	15200	-9.87	20240517	9690	41.38	20240130	15200	-9.87	20240517	7250	88.97	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
129	20240605	090403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	210	2	1.55	28598850	2086	2.56	13730	13810	13660	17660	9520	13590	13710.13	10.53	-1607	14203	13896	13693	13386	13183	13795	13285	141	4070	500	10050	10	1	22515000	3107	7.68	1.51	12	0.01	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.16	N	035150	500	141 억	2370463	N	N	0	N	N
130	20240604	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	-10	5	-0.07	1114954500	81336	110.03	13700	14000	13490	17680	9520	13600	13708.01	10.62	-20035	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3060	7.56	1.48	12	0.36	1798.00	9159.00	15200	20240517	-10.59	7250	20230726	87.45	15200	-10.59	20240517	9690	40.25	20240130	15200	-10.59	20240517	7250	87.45	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
131	20240604	150400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-70	5	-0.51	1036046540	75527	102.18	13700	14000	13490	17680	9520	13600	13717.57	10.62	-18511	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3046	7.53	1.48	12	0.34	1798.00	9159.00	15200	20240517	-10.99	7250	20230726	86.62	15200	-10.99	20240517	9690	39.63	20240130	15200	-10.99	20240517	7250	86.62	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
132	20240604	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	50	2	0.37	910242310	66273	89.66	13700	14000	13490	17680	9520	13600	13734.74	10.62	-16352	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3073	7.59	1.49	12	0.29	1798.00	9159.00	15200	20240517	-10.20	7250	20230726	88.28	15200	-10.20	20240517	9690	40.87	20240130	15200	-10.20	20240517	7250	88.28	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
133	20240604	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	140	2	1.03	402539260	29360	39.72	13700	13830	13490	17680	9520	13600	13710.47	10.62	-5687	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3094	7.64	1.50	12	0.13	1798.00	9159.00	15200	20240517	-9.61	7250	20230726	89.52	15200	-9.61	20240517	9690	41.80	20240130	15200	-9.61	20240517	7250	89.52	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
134	20240604	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	170	2	1.25	318683510	23268	31.48	13700	13830	13490	17680	9520	13600	13696.21	10.62	-4453	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3100	7.66	1.50	12	0.10	1798.00	9159.00	15200	20240517	-9.41	7250	20230726	89.93	15200	-9.41	20240517	9690	42.11	20240130	15200	-9.41	20240517	7250	89.93	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
135	20240604	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	150	2	1.10	269395280	19688	26.63	13700	13830	13490	17680	9520	13600	13683.22	10.62	-4713	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3096	7.65	1.50	12	0.09	1798.00	9159.00	15200	20240517	-9.54	7250	20230726	89.66	15200	-9.54	20240517	9690	41.90	20240130	15200	-9.54	20240517	7250	89.66	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
136	20240604	100357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	140	2	1.03	80992310	5960	8.06	13700	13750	13490	17680	9520	13600	13589.31	10.62	1199	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3094	7.64	1.50	12	0.03	1798.00	9159.00	15200	20240517	-9.61	7250	20230726	89.52	15200	-9.61	20240517	9690	41.80	20240130	15200	-9.61	20240517	7250	89.52	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
137	20240604	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	0	3	0.00	1311170	96	0.13	13700	13700	13600	17680	9520	13600	13658.02	10.62	-28	13940	13770	13610	13440	13280	13855	13525	141	4080	500	10060	10	1	22515000	3062	7.56	1.48	12	0.00	1798.00	9159.00	15200	20240517	-10.53	7250	20230726	87.59	15200	-10.53	20240517	9690	40.35	20240130	15200	-10.53	20240517	7250	87.59	20230726	2.23	N	035150	500	141 억	2391478	N	N	1475	N	N
138	20240603	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	30	2	0.22	1002644090	73691	36.30	13570	13780	13450	17640	9500	13570	13606.06	10.58	16869	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3062	7.56	1.48	12	0.33	1798.00	9159.00	15200	20240517	-10.53	7250	20230726	87.59	15200	-10.53	20240517	9690	40.35	20240130	15200	-10.53	20240517	7250	87.59	20230726	2.25	N	035150	500	141 억	2382568	N	N	1475	N	N
139	20240603	150356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	10	2	0.07	932801610	68558	33.77	13570	13780	13450	17640	9500	13570	13606.02	10.58	14554	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3058	7.55	1.48	12	0.30	1798.00	9159.00	15200	20240517	-10.66	7250	20230726	87.31	15200	-10.66	20240517	9690	40.14	20240130	15200	-10.66	20240517	7250	87.31	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
140	20240603	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	110	2	0.81	836175490	61473	30.28	13570	13780	13450	17640	9500	13570	13602.32	10.58	13271	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3080	7.61	1.49	12	0.27	1798.00	9159.00	15200	20240517	-10.00	7250	20230726	88.69	15200	-10.00	20240517	9690	41.18	20240130	15200	-10.00	20240517	7250	88.69	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
141	20240603	130356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	100	2	0.74	769748160	56608	27.88	13570	13780	13450	17640	9500	13570	13597.87	10.58	10965	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3078	7.60	1.49	12	0.25	1798.00	9159.00	15200	20240517	-10.07	7250	20230726	88.55	15200	-10.07	20240517	9690	41.07	20240130	15200	-10.07	20240517	7250	88.55	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
142	20240603	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	110	2	0.81	706740640	51992	25.61	13570	13780	13450	17640	9500	13570	13593.26	10.58	10453	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3080	7.61	1.49	12	0.23	1798.00	9159.00	15200	20240517	-10.00	7250	20230726	88.69	15200	-10.00	20240517	9690	41.18	20240130	15200	-10.00	20240517	7250	88.69	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
143	20240603	110354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	120	2	0.88	631949710	46497	22.90	13570	13780	13450	17640	9500	13570	13591.19	10.58	7922	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3082	7.61	1.49	12	0.21	1798.00	9159.00	15200	20240517	-9.93	7250	20230726	88.83	15200	-9.93	20240517	9690	41.28	20240130	15200	-9.93	20240517	7250	88.83	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
144	20240603	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13580	10	2	0.07	144806460	10635	5.24	13570	13780	13550	17640	9500	13570	13616.03	10.58	-4445	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3058	7.55	1.48	12	0.05	1798.00	9159.00	15200	20240517	-10.66	7250	20230726	87.31	15200	-10.66	20240517	9690	40.14	20240130	15200	-10.66	20240517	7250	87.31	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N
145	20240603	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	130	2	0.96	18573020	1359	0.67	13570	13780	13570	17640	9500	13570	13666.68	10.58	-202	14183	13876	13723	13416	13263	13800	13340	141	4070	500	10040	10	1	22515000	3085	7.62	1.50	12	0.01	1798.00	9159.00	15200	20240517	-9.87	7250	20230726	88.97	15200	-9.87	20240517	9690	41.38	20240130	15200	-9.87	20240517	7250	88.97	20230726	2.25	N	035150	500	141 억	2382568	N	N	4927	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History