KissMeData/014440/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	160317	57	100.00	KOSPI	화학	N	N	N	N	N	3540	50	2	1.43	379388910	107056	287.89	3485	3600	3470	4535	2445	3490	3543.84	52.08	7703	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	708	11.88	0.43	12	0.54	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
3	20240531	150319	57	100.00	KOSPI	화학	N	N	N	N	N	3590	100	2	2.87	341657245	96420	259.29	3485	3600	3470	4535	2445	3490	3543.43	52.08	7043	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	718	12.05	0.44	12	0.48	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
4	20240531	140316	57	100.00	KOSPI	화학	N	N	N	N	N	3560	70	2	2.01	219975840	62456	167.96	3485	3565	3470	4535	2445	3490	3522.09	52.08	2857	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	712	11.95	0.43	12	0.31	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
5	20240531	130318	57	100.00	KOSPI	화학	N	N	N	N	N	3540	50	2	1.43	138916725	39619	106.54	3485	3560	3470	4535	2445	3490	3506.32	52.08	2484	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	708	11.88	0.43	12	0.20	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
6	20240531	120319	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	77304670	22195	59.69	3485	3510	3470	4535	2445	3490	3482.98	52.08	2548	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	702	11.78	0.43	12	0.11	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
7	20240531	110317	57	100.00	KOSPI	화학	N	N	N	N	N	3495	5	2	0.14	67558860	19414	52.21	3485	3505	3470	4535	2445	3490	3479.90	52.08	2299	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	699	11.73	0.42	12	0.10	298.00	8240.00	4415	20231127	-20.84	3140	20231024	11.31	4175	-16.29	20240328	3340	4.64	20240419	4415	-20.84	20231127	3140	11.31	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
8	20240531	100319	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-5	5	-0.14	42646620	12261	32.97	3485	3500	3470	4535	2445	3490	3478.23	52.08	1807	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	697	11.69	0.42	12	0.06	298.00	8240.00	4415	20231127	-21.06	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4415	-21.06	20231127	3140	10.99	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
9	20240531	090317	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-5	5	-0.14	2267620	652	1.75	3485	3485	3470	4535	2445	3490	3477.94	52.08	-488	3553	3521	3483	3451	3413	3525	3455	100	1045	500	2370	5	1	20000000	697	11.69	0.42	12	0.00	298.00	8240.00	4415	20231127	-21.06	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4415	-21.06	20231127	3140	10.99	20231024	2.15	N	014440	500	100 억	10415908	N	N	0	N	N
10	20240530	160315	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-25	5	-0.71	128031780	36911	41.80	3490	3515	3445	4565	2465	3515	3468.66	52.07	-935	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	698	11.71	0.42	12	0.18	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
11	20240530	150316	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-35	5	-1.00	123219810	35531	40.24	3490	3515	3445	4565	2465	3515	3467.95	52.07	-1161	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	696	11.68	0.42	12	0.18	298.00	8240.00	4415	20231127	-21.18	3140	20231024	10.83	4175	-16.65	20240328	3340	4.19	20240419	4415	-21.18	20231127	3140	10.83	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
12	20240530	140316	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-40	5	-1.14	116372775	33565	38.01	3490	3515	3445	4565	2465	3515	3467.09	52.07	-1805	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	695	11.66	0.42	12	0.17	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
13	20240530	130316	57	100.00	KOSPI	화학	N	N	N	N	N	3475	-40	5	-1.14	114869030	33133	37.52	3490	3515	3445	4565	2465	3515	3466.91	52.07	-1805	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	695	11.66	0.42	12	0.17	298.00	8240.00	4415	20231127	-21.29	3140	20231024	10.67	4175	-16.77	20240328	3340	4.04	20240419	4415	-21.29	20231127	3140	10.67	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
14	20240530	120316	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-30	5	-0.85	105066305	30311	34.33	3490	3515	3445	4565	2465	3515	3466.28	52.07	-2363	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	697	11.69	0.42	12	0.15	298.00	8240.00	4415	20231127	-21.06	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4415	-21.06	20231127	3140	10.99	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
15	20240530	110316	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-25	5	-0.71	98761155	28504	32.28	3490	3515	3445	4565	2465	3515	3464.82	52.07	-2018	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	698	11.71	0.42	12	0.14	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
16	20240530	100317	57	100.00	KOSPI	화학	N	N	N	N	N	3445	-70	5	-1.99	72784940	21000	23.78	3490	3515	3445	4565	2465	3515	3465.95	52.07	-1403	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	689	11.56	0.42	12	0.10	298.00	8240.00	4415	20231127	-21.97	3140	20231024	9.71	4175	-17.49	20240328	3340	3.14	20240419	4415	-21.97	20231127	3140	9.71	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
17	20240530	090317	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-25	5	-0.71	3256170	933	1.06	3490	3490	3490	4565	2465	3515	3490.00	52.07	0	3585	3550	3520	3485	3455	3535	3470	100	1050	500	2390	5	1	20000000	698	11.71	0.42	12	0.00	298.00	8240.00	4415	20231127	-20.95	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4415	-20.95	20231127	3140	11.15	20231024	2.16	N	014440	500	100 억	10414570	N	N	1	N	N
18	20240529	160314	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-40	5	-1.13	309729585	88221	289.52	3550	3555	3490	4620	2490	3555	3510.84	52.04	7109	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	703	11.80	0.43	12	0.44	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.16	N	014440	500	100 억	10407475	N	N	1	N	N
19	20240529	150315	57	100.00	KOSPI	화학	N	N	N	N	N	3495	-60	5	-1.69	275495345	78434	257.41	3550	3555	3495	4620	2490	3555	3512.45	52.04	6772	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	699	11.73	0.42	12	0.39	298.00	8240.00	4415	20231127	-20.84	3140	20231024	11.31	4175	-16.29	20240328	3340	4.64	20240419	4415	-20.84	20231127	3140	11.31	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
20	20240529	140315	57	100.00	KOSPI	화학	N	N	N	N	N	3505	-50	5	-1.41	225399445	64118	210.42	3550	3555	3500	4620	2490	3555	3515.38	52.04	9928	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	701	11.76	0.43	12	0.32	298.00	8240.00	4415	20231127	-20.61	3140	20231024	11.62	4175	-16.05	20240328	3340	4.94	20240419	4415	-20.61	20231127	3140	11.62	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
21	20240529	130314	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-45	5	-1.27	209220025	59505	195.28	3550	3555	3500	4620	2490	3555	3516.01	52.04	10814	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	702	11.78	0.43	12	0.30	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
22	20240529	120316	57	100.00	KOSPI	화학	N	N	N	N	N	3510	-45	5	-1.27	188745525	53663	176.11	3550	3555	3500	4620	2490	3555	3517.24	52.04	12740	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	702	11.78	0.43	12	0.27	298.00	8240.00	4415	20231127	-20.50	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
23	20240529	110314	57	100.00	KOSPI	화학	N	N	N	N	N	3515	-40	5	-1.13	49523325	14026	46.03	3550	3555	3515	4620	2490	3555	3530.82	52.04	1494	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	703	11.80	0.43	12	0.07	298.00	8240.00	4415	20231127	-20.39	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4415	-20.39	20231127	3140	11.94	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
24	20240529	100313	57	100.00	KOSPI	화학	N	N	N	N	N	3525	-30	5	-0.84	30946925	8749	28.71	3550	3555	3520	4620	2490	3555	3537.20	52.04	41	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	705	11.83	0.43	12	0.04	298.00	8240.00	4415	20231127	-20.16	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
25	20240529	090313	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-5	5	-0.14	2474350	697	2.29	3550	3550	3550	4620	2490	3555	3550.00	52.04	-3	3631	3592	3546	3507	3461	3570	3485	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.16	N	014440	500	100 억	10407475	N	N	0	N	N
26	20240528	160312	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-10	5	-0.28	107394080	30280	34.60	3565	3585	3500	4630	2500	3565	3546.70	52.02	2972	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	711	11.93	0.43	12	0.15	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
27	20240528	150313	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-25	5	-0.70	97653815	27539	31.46	3565	3585	3500	4630	2500	3565	3546.02	52.02	1903	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	708	11.88	0.43	12	0.14	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
28	20240528	140314	57	100.00	KOSPI	화학	N	N	N	N	N	3570	5	2	0.14	33841130	9489	10.84	3565	3585	3560	4630	2500	3565	3566.35	52.02	597	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	714	11.98	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
29	20240528	130312	57	100.00	KOSPI	화학	N	N	N	N	N	3585	20	2	0.56	31720230	8895	10.16	3565	3585	3560	4630	2500	3565	3566.07	52.02	597	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	717	12.03	0.44	12	0.04	298.00	8240.00	4415	20231127	-18.80	3140	20231024	14.17	4175	-14.13	20240328	3340	7.34	20240419	4415	-18.80	20231127	3140	14.17	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
30	20240528	120313	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	30914925	8670	9.91	3565	3580	3560	4630	2500	3565	3565.74	52.02	609	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
31	20240528	110313	57	100.00	KOSPI	화학	N	N	N	N	N	3565	0	3	0.00	20334680	5702	6.51	3565	3580	3560	4630	2500	3565	3566.24	52.02	614	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
32	20240528	100314	57	100.00	KOSPI	화학	N	N	N	N	N	3565	0	3	0.00	13592510	3812	4.36	3565	3580	3560	4630	2500	3565	3565.72	52.02	614	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.02	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
33	20240528	090314	57	100.00	KOSPI	화학	N	N	N	N	N	3565	0	3	0.00	4634500	1300	1.49	3565	3565	3565	4630	2500	3565	3565.00	52.02	0	3701	3632	3596	3527	3491	3615	3510	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.16	N	014440	500	100 억	10404494	N	N	0	N	N
34	20240527	160307	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-90	5	-2.46	312734585	87052	786.88	3655	3665	3560	4750	2560	3655	3592.50	51.95	15300	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	713	11.96	0.43	12	0.44	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
35	20240527	150314	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-75	5	-2.05	280599425	78045	705.46	3655	3665	3560	4750	2560	3655	3595.35	51.95	15483	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	716	12.01	0.43	12	0.39	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
36	20240527	140313	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-65	5	-1.78	244776750	68010	614.75	3655	3665	3560	4750	2560	3655	3599.13	51.95	17566	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	718	12.05	0.44	12	0.34	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
37	20240527	130313	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-90	5	-2.46	233481495	64862	586.30	3655	3665	3560	4750	2560	3655	3599.67	51.95	18457	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	713	11.96	0.43	12	0.32	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
38	20240527	120312	57	100.00	KOSPI	화학	N	N	N	N	N	3580	-75	5	-2.05	210673795	58473	528.55	3655	3665	3565	4750	2560	3655	3602.92	51.95	17820	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	716	12.01	0.43	12	0.29	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
39	20240527	110312	57	100.00	KOSPI	화학	N	N	N	N	N	3590	-65	5	-1.78	197290855	54737	494.78	3655	3665	3570	4750	2560	3655	3604.34	51.95	17740	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	718	12.05	0.44	12	0.27	298.00	8240.00	4415	20231127	-18.69	3140	20231024	14.33	4175	-14.01	20240328	3340	7.49	20240419	4415	-18.69	20231127	3140	14.33	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
40	20240527	100312	57	100.00	KOSPI	화학	N	N	N	N	N	3615	-40	5	-1.09	112003100	30961	279.86	3655	3665	3600	4750	2560	3655	3617.55	51.95	9498	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	723	12.13	0.44	12	0.15	298.00	8240.00	4415	20231127	-18.12	3140	20231024	15.13	4175	-13.41	20240328	3340	8.23	20240419	4415	-18.12	20231127	3140	15.13	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
41	20240527	090312	57	100.00	KOSPI	화학	N	N	N	N	N	3660	5	2	0.14	2285180	625	5.65	3655	3660	3655	4750	2560	3655	3656.29	51.95	-248	3688	3671	3658	3641	3628	3665	3635	100	1095	500	2480	5	1	20000000	732	12.28	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.16	N	014440	500	100 억	10390898	N	N	0	N	N
42	20240524	160257	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-15	5	-0.41	40330520	11025	79.00	3670	3675	3645	4770	2570	3670	3658.10	51.96	-568	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	731	12.27	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
43	20240524	150300	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	29867750	8163	58.49	3670	3675	3645	4770	2570	3670	3658.92	51.96	-558	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
44	20240524	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3665	-5	5	-0.14	21411165	5851	41.92	3670	3675	3650	4770	2570	3670	3659.40	51.96	-130	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	733	12.30	0.44	12	0.03	298.00	8240.00	4415	20231127	-16.99	3140	20231024	16.72	4175	-12.22	20240328	3340	9.73	20240419	4415	-16.99	20231127	3140	16.72	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
45	20240524	130259	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	16568530	4526	32.43	3670	3675	3650	4770	2570	3670	3660.74	51.96	-108	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
46	20240524	120300	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-10	5	-0.27	15949910	4357	31.22	3670	3675	3650	4770	2570	3670	3660.76	51.96	-119	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	732	12.28	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
47	20240524	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-15	5	-0.41	12068620	3297	23.62	3670	3675	3650	4770	2570	3670	3660.49	51.96	362	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	731	12.27	0.44	12	0.02	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
48	20240524	100301	57	100.00	KOSPI	화학	N	N	N	N	N	3650	-20	5	-0.54	9456735	2582	18.50	3670	3675	3650	4770	2570	3670	3662.56	51.96	248	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	730	12.25	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
49	20240524	090300	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-15	5	-0.41	1042045	284	2.03	3670	3670	3655	4770	2570	3670	3669.17	51.96	-24	3703	3686	3653	3636	3603	3695	3645	100	1100	500	2490	5	1	20000000	731	12.27	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.16	N	014440	500	100 억	10391411	N	N	0	N	N
50	20240523	160258	57	100.00	KOSPI	화학	N	N	N	N	N	3670	30	2	0.82	50459670	13831	51.19	3620	3670	3620	4730	2550	3640	3648.30	51.95	1322	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	734	12.32	0.45	12	0.07	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
51	20240523	150300	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	46460610	12740	47.15	3620	3670	3620	4730	2550	3640	3646.83	51.95	1382	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
52	20240523	140301	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	42511825	11658	43.15	3620	3670	3620	4730	2550	3640	3646.58	51.95	1415	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
53	20240523	130259	57	100.00	KOSPI	화학	N	N	N	N	N	3650	10	2	0.27	41550425	11395	42.17	3620	3670	3620	4730	2550	3640	3646.37	51.95	1305	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	730	12.25	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.33	3140	20231024	16.24	4175	-12.57	20240328	3340	9.28	20240419	4415	-17.33	20231127	3140	16.24	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
54	20240523	120258	57	100.00	KOSPI	화학	N	N	N	N	N	3655	15	2	0.41	27380040	7518	27.82	3620	3665	3620	4730	2550	3640	3641.93	51.95	895	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	731	12.27	0.44	12	0.04	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
55	20240523	110257	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-5	5	-0.14	10275265	2826	10.46	3620	3650	3620	4730	2550	3640	3635.97	51.95	499	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	727	12.20	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
56	20240523	100256	57	100.00	KOSPI	화학	N	N	N	N	N	3640	0	3	0.00	8177270	2249	8.32	3620	3650	3620	4730	2550	3640	3635.96	51.95	493	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
57	20240523	090300	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-5	5	-0.14	742130	205	0.76	3620	3635	3620	4730	2550	3640	3620.15	51.95	-17	3673	3656	3638	3621	3603	3665	3630	100	1090	500	2470	5	1	20000000	727	12.20	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.14	N	014440	500	100 억	10390089	N	N	0	N	N
58	20240522	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-5	5	-0.14	98194685	27018	54.89	3635	3655	3620	4735	2555	3645	3634.36	51.95	26	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.14	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
59	20240522	150258	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-20	5	-0.55	77224775	21240	43.15	3635	3655	3620	4735	2555	3645	3635.82	51.95	-20	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	725	12.16	0.44	12	0.11	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
60	20240522	140257	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-15	5	-0.41	68317880	18785	38.16	3635	3655	3620	4735	2555	3645	3636.83	51.95	-450	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	726	12.18	0.44	12	0.09	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
61	20240522	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3645	0	3	0.00	42835120	11764	23.90	3635	3655	3625	4735	2555	3645	3641.20	51.95	727	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	729	12.23	0.44	12	0.06	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
62	20240522	120257	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-5	5	-0.14	32804320	9003	18.29	3635	3655	3625	4735	2555	3645	3643.71	51.95	484	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	728	12.21	0.44	12	0.05	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
63	20240522	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3655	10	2	0.27	25328345	6949	14.12	3635	3655	3625	4735	2555	3645	3644.89	51.95	338	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	731	12.27	0.44	12	0.03	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
64	20240522	100257	57	100.00	KOSPI	화학	N	N	N	N	N	3645	0	3	0.00	7841760	2157	4.38	3635	3645	3625	4735	2555	3645	3635.49	51.95	281	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	729	12.23	0.44	12	0.01	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
65	20240522	090258	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-15	5	-0.41	1352215	372	0.76	3635	3635	3630	4735	2555	3645	3634.99	51.95	-12	3721	3682	3641	3602	3561	3702	3622	100	1090	500	2470	5	1	20000000	726	12.18	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.14	N	014440	500	100 억	10390102	N	N	7	N	N
66	20240521	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3645	-5	5	-0.14	178447415	49223	82.25	3635	3680	3600	4745	2555	3650	3625.29	51.91	8141	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	729	12.23	0.44	12	0.25	298.00	8240.00	4415	20231127	-17.44	3140	20231024	16.08	4175	-12.69	20240328	3340	9.13	20240419	4415	-17.44	20231127	3140	16.08	20231024	2.11	N	014440	500	100 억	10382023	N	N	7	N	N
67	20240521	150256	57	100.00	KOSPI	화학	N	N	N	N	N	3625	-25	5	-0.68	162974105	44962	75.13	3635	3680	3600	4745	2555	3650	3624.71	51.91	7929	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	725	12.16	0.44	12	0.22	298.00	8240.00	4415	20231127	-17.89	3140	20231024	15.45	4175	-13.17	20240328	3340	8.53	20240419	4415	-17.89	20231127	3140	15.45	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
68	20240521	140256	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-30	5	-0.82	141123595	38928	65.04	3635	3680	3600	4745	2555	3650	3625.25	51.91	6430	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	724	12.15	0.44	12	0.19	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
69	20240521	130258	57	100.00	KOSPI	화학	N	N	N	N	N	3605	-45	5	-1.23	108916305	30017	50.16	3635	3680	3600	4745	2555	3650	3628.49	51.91	1652	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	721	12.10	0.44	12	0.15	298.00	8240.00	4415	20231127	-18.35	3140	20231024	14.81	4175	-13.65	20240328	3340	7.93	20240419	4415	-18.35	20231127	3140	14.81	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
70	20240521	120257	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	94713365	26084	43.58	3635	3680	3600	4745	2555	3650	3631.09	51.91	896	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	722	12.11	0.44	12	0.13	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
71	20240521	110258	57	100.00	KOSPI	화학	N	N	N	N	N	3610	-40	5	-1.10	76821475	21132	35.31	3635	3680	3600	4745	2555	3650	3635.31	51.91	-242	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	722	12.11	0.44	12	0.11	298.00	8240.00	4415	20231127	-18.23	3140	20231024	14.97	4175	-13.53	20240328	3340	8.08	20240419	4415	-18.23	20231127	3140	14.97	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
72	20240521	100258	57	100.00	KOSPI	화학	N	N	N	N	N	3620	-30	5	-0.82	71424880	19638	32.81	3635	3680	3600	4745	2555	3650	3637.08	51.91	-220	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	724	12.15	0.44	12	0.10	298.00	8240.00	4415	20231127	-18.01	3140	20231024	15.29	4175	-13.29	20240328	3340	8.38	20240419	4415	-18.01	20231127	3140	15.29	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
73	20240521	090255	57	100.00	KOSPI	화학	N	N	N	N	N	3640	-10	5	-0.27	312625	86	0.14	3635	3640	3635	4745	2555	3650	3635.17	51.91	0	3723	3686	3648	3611	3573	3667	3592	100	1095	500	2480	5	1	20000000	728	12.21	0.44	12	0.00	298.00	8240.00	4415	20231127	-17.55	3140	20231024	15.92	4175	-12.81	20240328	3340	8.98	20240419	4415	-17.55	20231127	3140	15.92	20231024	2.11	N	014440	500	100 억	10382023	N	N	14	N	N
74	20240517	160258	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-20	5	-0.54	300857795	82414	45.65	3705	3705	3615	4800	2590	3695	3649.82	51.98	-6100	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	735	12.33	0.45	12	0.41	298.00	8240.00	4415	20231127	-16.76	3140	20231024	17.04	4175	-11.98	20240328	3340	10.03	20240419	4415	-16.76	20231127	3140	17.04	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
75	20240517	150300	57	100.00	KOSPI	화학	N	N	N	N	N	3660	-35	5	-0.95	279994700	76717	42.50	3705	3705	3615	4800	2590	3695	3648.89	51.98	-5751	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	732	12.28	0.44	12	0.38	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
76	20240517	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3635	-60	5	-1.62	264523130	72483	40.15	3705	3705	3615	4800	2590	3695	3648.58	51.98	-5980	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	727	12.20	0.44	12	0.36	298.00	8240.00	4415	20231127	-17.67	3140	20231024	15.76	4175	-12.93	20240328	3340	8.83	20240419	4415	-17.67	20231127	3140	15.76	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
77	20240517	130254	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-65	5	-1.76	199123335	54435	30.16	3705	3705	3630	4800	2590	3695	3657.06	51.98	-8450	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	726	12.18	0.44	12	0.27	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
78	20240517	120254	57	100.00	KOSPI	화학	N	N	N	N	N	3630	-65	5	-1.76	172735720	47185	26.14	3705	3705	3630	4800	2590	3695	3659.81	51.98	-8658	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	726	12.18	0.44	12	0.24	298.00	8240.00	4415	20231127	-17.78	3140	20231024	15.61	4175	-13.05	20240328	3340	8.68	20240419	4415	-17.78	20231127	3140	15.61	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
79	20240517	110254	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	128291240	34982	19.38	3705	3705	3635	4800	2590	3695	3666.24	51.98	-6614	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	731	12.27	0.44	12	0.17	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
80	20240517	100252	57	100.00	KOSPI	화학	N	N	N	N	N	3655	-40	5	-1.08	92485615	25201	13.96	3705	3705	3635	4800	2590	3695	3668.49	51.98	-4469	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	731	12.27	0.44	12	0.13	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
81	20240517	090254	57	100.00	KOSPI	화학	N	N	N	N	N	3675	-20	5	-0.54	18329750	4957	2.75	3705	3705	3670	4800	2590	3695	3698.78	51.98	-1717	3858	3776	3663	3581	3468	3817	3622	100	1105	500	2510	5	1	20000000	735	12.33	0.45	12	0.02	298.00	8240.00	4415	20231127	-16.76	3140	20231024	17.04	4175	-11.98	20240328	3340	10.03	20240419	4415	-16.76	20231127	3140	17.04	20231024	2.09	N	014440	500	100 억	10395836	N	N	17	N	N
82	20240516	160254	57	100.00	KOSPI	화학	N	N	N	N	N	3695	120	2	3.36	653868140	178366	695.30	3575	3745	3550	4645	2505	3575	3665.88	52.02	-5679	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	739	12.40	0.45	12	0.89	298.00	8240.00	4415	20231127	-16.31	3140	20231024	17.68	4175	-11.50	20240328	3340	10.63	20240419	4415	-16.31	20231127	3140	17.68	20231024	2.09	N	014440	500	100 억	10404721	N	N	17	N	N
83	20240516	150252	57	100.00	KOSPI	화학	N	N	N	N	N	3705	130	2	3.64	615320825	167884	654.44	3575	3745	3550	4645	2505	3575	3665.15	52.02	-6538	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	741	12.43	0.45	12	0.84	298.00	8240.00	4415	20231127	-16.08	3140	20231024	17.99	4175	-11.26	20240328	3340	10.93	20240419	4415	-16.08	20231127	3140	17.99	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
84	20240516	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3670	95	2	2.66	569680450	155482	606.10	3575	3745	3550	4645	2505	3575	3663.96	52.02	-5634	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	734	12.32	0.45	12	0.78	298.00	8240.00	4415	20231127	-16.87	3140	20231024	16.88	4175	-12.10	20240328	3340	9.88	20240419	4415	-16.87	20231127	3140	16.88	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
85	20240516	130254	57	100.00	KOSPI	화학	N	N	N	N	N	3660	85	2	2.38	548847305	149822	584.03	3575	3745	3550	4645	2505	3575	3663.33	52.02	-5220	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	732	12.28	0.44	12	0.75	298.00	8240.00	4415	20231127	-17.10	3140	20231024	16.56	4175	-12.34	20240328	3340	9.58	20240419	4415	-17.10	20231127	3140	16.56	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
86	20240516	120253	57	100.00	KOSPI	화학	N	N	N	N	N	3655	80	2	2.24	498511930	136092	530.51	3575	3745	3550	4645	2505	3575	3663.05	52.02	-6769	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	731	12.27	0.44	12	0.68	298.00	8240.00	4415	20231127	-17.21	3140	20231024	16.40	4175	-12.46	20240328	3340	9.43	20240419	4415	-17.21	20231127	3140	16.40	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
87	20240516	110252	57	100.00	KOSPI	화학	N	N	N	N	N	3580	5	2	0.14	76427740	21362	83.27	3575	3600	3550	4645	2505	3575	3577.74	52.02	-1640	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	716	12.01	0.43	12	0.11	298.00	8240.00	4415	20231127	-18.91	3140	20231024	14.01	4175	-14.25	20240328	3340	7.19	20240419	4415	-18.91	20231127	3140	14.01	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
88	20240516	100253	57	100.00	KOSPI	화학	N	N	N	N	N	3565	-10	5	-0.28	41238380	11529	44.94	3575	3585	3550	4645	2505	3575	3576.93	52.02	-327	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	713	11.96	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
89	20240516	090252	57	100.00	KOSPI	화학	N	N	N	N	N	3575	0	3	0.00	7788455	2178	8.49	3575	3585	3575	4645	2505	3575	3575.97	52.02	-1147	3611	3592	3566	3547	3521	3602	3557	100	1070	500	2430	5	1	20000000	715	12.00	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.09	N	014440	500	100 억	10404721	N	N	11	N	N
90	20240514	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3575	15	2	0.42	91413595	25652	166.69	3555	3585	3540	4625	2495	3560	3563.59	52.07	-4670	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	715	12.00	0.43	12	0.13	298.00	8240.00	4415	20231127	-19.03	3140	20231024	13.85	4175	-14.37	20240328	3340	7.04	20240419	4415	-19.03	20231127	3140	13.85	20231024	2.10	N	014440	500	100 억	10414314	N	N	11	N	N
91	20240514	150256	57	100.00	KOSPI	화학	N	N	N	N	N	3570	10	2	0.28	60387540	16957	110.19	3555	3585	3540	4625	2495	3560	3561.22	52.07	-1204	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	714	11.98	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
92	20240514	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3565	5	2	0.14	42830915	12032	78.19	3555	3585	3540	4625	2495	3560	3559.75	52.07	745	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
93	20240514	130255	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-10	5	-0.28	41409310	11633	75.59	3555	3585	3540	4625	2495	3560	3559.64	52.07	733	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	710	11.91	0.43	12	0.06	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
94	20240514	120255	57	100.00	KOSPI	화학	N	N	N	N	N	3565	5	2	0.14	31402150	8823	57.33	3555	3585	3540	4625	2495	3560	3559.12	52.07	1204	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	713	11.96	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.25	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
95	20240514	110254	57	100.00	KOSPI	화학	N	N	N	N	N	3560	0	3	0.00	25500610	7170	46.59	3555	3585	3540	4625	2495	3560	3556.57	52.07	1694	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
96	20240514	100254	57	100.00	KOSPI	화학	N	N	N	N	N	3570	10	2	0.28	22584720	6351	41.27	3555	3585	3540	4625	2495	3560	3556.09	52.07	1611	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	714	11.98	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.14	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
97	20240514	090255	57	100.00	KOSPI	화학	N	N	N	N	N	3555	-5	5	-0.14	124425	35	0.23	3555	3555	3555	4625	2495	3560	3555.00	52.07	-4	3586	3572	3551	3537	3516	3580	3545	100	1065	500	2420	5	1	20000000	711	11.93	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.48	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.10	N	014440	500	100 억	10414314	N	N	7	N	N
98	20240513	160255	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	54414855	15348	48.38	3530	3565	3530	4630	2500	3565	3545.40	52.08	-424	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.08	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.10	N	014440	500	100 억	10415390	N	N	7	N	N
99	20240513	150256	57	100.00	KOSPI	화학	N	N	N	N	N	3560	-5	5	-0.14	36691360	10360	32.66	3530	3560	3530	4630	2500	3565	3541.64	52.08	633	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	712	11.95	0.43	12	0.05	298.00	8240.00	4415	20231127	-19.37	3140	20231024	13.38	4175	-14.73	20240328	3340	6.59	20240419	4415	-19.37	20231127	3140	13.38	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
100	20240513	140254	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-15	5	-0.42	28634165	8095	25.52	3530	3560	3530	4630	2500	3565	3537.27	52.08	633	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	710	11.91	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
101	20240513	130254	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-25	5	-0.70	26045760	7365	23.22	3530	3560	3530	4630	2500	3565	3536.42	52.08	633	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	708	11.88	0.43	12	0.04	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
102	20240513	120255	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-30	5	-0.84	24456730	6916	21.80	3530	3560	3530	4630	2500	3565	3536.25	52.08	633	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	707	11.86	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.93	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
103	20240513	110254	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-15	5	-0.42	21700325	6136	19.34	3530	3560	3530	4630	2500	3565	3536.56	52.08	65	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	710	11.91	0.43	12	0.03	298.00	8240.00	4415	20231127	-19.59	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
104	20240513	100255	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-25	5	-0.70	8116010	2296	7.24	3530	3550	3530	4630	2500	3565	3534.85	52.08	12	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	708	11.88	0.43	12	0.01	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
105	20240513	090255	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-25	5	-0.70	1649650	467	1.47	3530	3550	3530	4630	2500	3565	3532.44	52.08	13	3601	3582	3546	3527	3491	3592	3537	100	1065	500	2420	5	1	20000000	708	11.88	0.43	12	0.00	298.00	8240.00	4415	20231127	-19.82	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.10	N	014440	500	100 억	10415390	N	N	0	N	N
106	20240510	160248	57	100.00	KOSPI	화학	N	N	N	N	N	3565	10	2	0.28	112229695	31721	138.77	3555	3565	3510	4620	2490	3555	3538.00	52.07	5149	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	713	11.96	0.43	12	0.16	298.00	8240.00	4490	20230503	-20.60	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
107	20240510	150249	57	100.00	KOSPI	화학	N	N	N	N	N	3545	-10	5	-0.28	97349405	27538	120.47	3555	3555	3510	4620	2490	3555	3535.09	52.07	5442	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	709	11.90	0.43	12	0.14	298.00	8240.00	4490	20230503	-21.05	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
108	20240510	140249	57	100.00	KOSPI	화학	N	N	N	N	N	3555	0	3	0.00	89689625	25375	111.01	3555	3555	3510	4620	2490	3555	3534.57	52.07	6186	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	711	11.93	0.43	12	0.13	298.00	8240.00	4490	20230503	-20.82	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
109	20240510	130248	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-25	5	-0.70	83052525	23498	102.80	3555	3555	3510	4620	2490	3555	3534.45	52.07	5768	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	706	11.85	0.43	12	0.12	298.00	8240.00	4490	20230503	-21.38	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
110	20240510	120248	57	100.00	KOSPI	화학	N	N	N	N	N	3535	-20	5	-0.56	77799840	22011	96.29	3555	3555	3510	4620	2490	3555	3534.59	52.07	5465	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	707	11.86	0.43	12	0.11	298.00	8240.00	4490	20230503	-21.27	3140	20231024	12.58	4175	-15.33	20240328	3340	5.84	20240419	4415	-19.93	20231127	3140	12.58	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
111	20240510	110247	57	100.00	KOSPI	화학	N	N	N	N	N	3520	-35	5	-0.98	66888975	18920	82.77	3555	3555	3510	4620	2490	3555	3535.36	52.07	3773	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	704	11.81	0.43	12	0.09	298.00	8240.00	4490	20230503	-21.60	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
112	20240510	100248	57	100.00	KOSPI	화학	N	N	N	N	N	3530	-25	5	-0.70	47720325	13479	58.97	3555	3555	3520	4620	2490	3555	3540.35	52.07	3414	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	706	11.85	0.43	12	0.07	298.00	8240.00	4490	20230503	-21.38	3140	20231024	12.42	4175	-15.45	20240328	3340	5.69	20240419	4415	-20.05	20231127	3140	12.42	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
113	20240510	090249	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-5	5	-0.14	11990935	3373	14.76	3555	3555	3550	4620	2490	3555	3554.98	52.07	-490	3601	3577	3551	3527	3501	3590	3540	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.02	298.00	8240.00	4490	20230503	-20.94	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10413041	N	N	0	N	N
114	20240509	160252	57	100.00	KOSPI	화학	N	N	N	N	N	3555	0	3	0.00	81123470	22854	94.57	3540	3575	3525	4620	2490	3555	3549.64	52.09	482	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	711	11.93	0.43	12	0.11	298.00	8240.00	4490	20230503	-20.82	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
115	20240509	150254	57	100.00	KOSPI	화학	N	N	N	N	N	3550	-5	5	-0.14	79022025	22262	92.12	3540	3575	3525	4620	2490	3555	3549.64	52.09	550	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	710	11.91	0.43	12	0.11	298.00	8240.00	4490	20230503	-20.94	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
116	20240509	140250	57	100.00	KOSPI	화학	N	N	N	N	N	3555	0	3	0.00	53505010	15048	62.27	3540	3575	3535	4620	2490	3555	3555.62	52.09	-598	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	711	11.93	0.43	12	0.08	298.00	8240.00	4490	20230503	-20.82	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
117	20240509	130250	57	100.00	KOSPI	화학	N	N	N	N	N	3565	10	2	0.28	36537265	10276	42.52	3540	3575	3535	4620	2490	3555	3555.59	52.09	2335	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	713	11.96	0.43	12	0.05	298.00	8240.00	4490	20230503	-20.60	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
118	20240509	120249	57	100.00	KOSPI	화학	N	N	N	N	N	3570	15	2	0.42	32695510	9198	38.06	3540	3575	3535	4620	2490	3555	3554.63	52.09	2840	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	714	11.98	0.43	12	0.05	298.00	8240.00	4490	20230503	-20.49	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
119	20240509	110245	57	100.00	KOSPI	화학	N	N	N	N	N	3570	15	2	0.42	13847320	3895	16.12	3540	3575	3535	4620	2490	3555	3555.15	52.09	656	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	714	11.98	0.43	12	0.02	298.00	8240.00	4490	20230503	-20.49	3140	20231024	13.69	4175	-14.49	20240328	3340	6.89	20240419	4415	-19.14	20231127	3140	13.69	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
120	20240509	100246	57	100.00	KOSPI	화학	N	N	N	N	N	3565	10	2	0.28	7856835	2212	9.15	3540	3575	3535	4620	2490	3555	3551.91	52.09	175	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	713	11.96	0.43	12	0.01	298.00	8240.00	4490	20230503	-20.60	3140	20231024	13.54	4175	-14.61	20240328	3340	6.74	20240419	4415	-19.25	20231127	3140	13.54	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
121	20240509	090245	57	100.00	KOSPI	화학	N	N	N	N	N	3540	-15	5	-0.42	1929400	545	2.26	3540	3555	3540	4620	2490	3555	3540.18	52.09	-72	3605	3580	3545	3520	3485	3592	3532	100	1065	500	2410	5	1	20000000	708	11.88	0.43	12	0.00	298.00	8240.00	4490	20230503	-21.16	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.10	N	014440	500	100 억	10417792	N	N	0	N	N
122	20240508	160244	57	100.00	KOSPI	화학	N	N	N	N	N	3555	45	2	1.28	85495235	24147	71.70	3510	3570	3510	4560	2460	3510	3540.62	52.05	8749	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	711	11.93	0.43	12	0.12	298.00	8240.00	4490	20230503	-20.82	3140	20231024	13.22	4175	-14.85	20240328	3340	6.44	20240419	4415	-19.48	20231127	3140	13.22	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
123	20240508	150247	57	100.00	KOSPI	화학	N	N	N	N	N	3550	40	2	1.14	78220355	22097	65.61	3510	3570	3510	4560	2460	3510	3539.86	52.05	8563	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	710	11.91	0.43	12	0.11	298.00	8240.00	4490	20230503	-20.94	3140	20231024	13.06	4175	-14.97	20240328	3340	6.29	20240419	4415	-19.59	20231127	3140	13.06	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
124	20240508	140244	57	100.00	KOSPI	화학	N	N	N	N	N	3545	35	2	1.00	57386835	16241	48.22	3510	3550	3510	4560	2460	3510	3533.45	52.05	7023	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	709	11.90	0.43	12	0.08	298.00	8240.00	4490	20230503	-21.05	3140	20231024	12.90	4175	-15.09	20240328	3340	6.14	20240419	4415	-19.71	20231127	3140	12.90	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
125	20240508	130242	57	100.00	KOSPI	화학	N	N	N	N	N	3540	30	2	0.85	43287315	12261	36.40	3510	3545	3510	4560	2460	3510	3530.49	52.05	5218	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	708	11.88	0.43	12	0.06	298.00	8240.00	4490	20230503	-21.16	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
126	20240508	120244	57	100.00	KOSPI	화학	N	N	N	N	N	3540	30	2	0.85	36496690	10344	30.71	3510	3545	3510	4560	2460	3510	3528.30	52.05	4882	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	708	11.88	0.43	12	0.05	298.00	8240.00	4490	20230503	-21.16	3140	20231024	12.74	4175	-15.21	20240328	3340	5.99	20240419	4415	-19.82	20231127	3140	12.74	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
127	20240508	110307	57	100.00	KOSPI	화학	N	N	N	N	N	3520	10	2	0.28	22335010	6337	18.82	3510	3535	3510	4560	2460	3510	3524.54	52.05	4068	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	704	11.81	0.43	12	0.03	298.00	8240.00	4490	20230503	-21.60	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4415	-20.27	20231127	3140	12.10	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
128	20240508	100248	57	100.00	KOSPI	화학	N	N	N	N	N	3525	15	2	0.43	19406415	5506	16.35	3510	3535	3510	4560	2460	3510	3524.59	52.05	3483	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	705	11.83	0.43	12	0.03	298.00	8240.00	4490	20230503	-21.49	3140	20231024	12.26	4175	-15.57	20240328	3340	5.54	20240419	4415	-20.16	20231127	3140	12.26	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
129	20240508	090244	57	100.00	KOSPI	화학	N	N	N	N	N	3510	0	3	0.00	0	0	0.00	0	0	0	4560	2460	3510	0.00	52.05	0	3570	3540	3515	3485	3460	3527	3472	100	1050	500	2380	5	1	20000000	702	11.78	0.43	12	0.00	298.00	8240.00	4490	20230503	-21.83	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4415	-20.50	20231127	3140	11.78	20231024	2.12	N	014440	500	100 억	10410746	N	N	0	N	N
130	20240503	160250	57	100.00	KOSPI	화학	N	N	N	N	N	3520	30	2	0.86	76915500	21963	60.57	3460	3525	3455	4535	2445	3490	3502.06	52.06	4147	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	704	11.81	0.43	12	0.11	298.00	8240.00	4490	20230503	-21.60	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4490	-21.60	20230503	3140	12.10	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
131	20240503	150251	57	100.00	KOSPI	화학	N	N	N	N	N	3515	25	2	0.72	74288450	21215	58.50	3460	3525	3455	4535	2445	3490	3501.71	52.06	4107	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	703	11.80	0.43	12	0.11	298.00	8240.00	4490	20230503	-21.71	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4490	-21.71	20230503	3140	11.94	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
132	20240503	140250	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	61942625	17701	48.81	3460	3525	3455	4535	2445	3490	3499.40	52.06	2419	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	702	11.78	0.43	12	0.09	298.00	8240.00	4490	20230503	-21.83	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4490	-21.83	20230503	3140	11.78	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
133	20240503	130251	57	100.00	KOSPI	화학	N	N	N	N	N	3510	20	2	0.57	60014185	17152	47.30	3460	3525	3455	4535	2445	3490	3498.98	52.06	2419	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	702	11.78	0.43	12	0.09	298.00	8240.00	4490	20230503	-21.83	3140	20231024	11.78	4175	-15.93	20240328	3340	5.09	20240419	4490	-21.83	20230503	3140	11.78	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
134	20240503	120250	57	100.00	KOSPI	화학	N	N	N	N	N	3515	25	2	0.72	54912865	15701	43.30	3460	3525	3455	4535	2445	3490	3497.43	52.06	1636	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	703	11.80	0.43	12	0.08	298.00	8240.00	4490	20230503	-21.71	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4490	-21.71	20230503	3140	11.94	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
135	20240503	110249	57	100.00	KOSPI	화학	N	N	N	N	N	3515	25	2	0.72	50154190	14348	39.57	3460	3525	3455	4535	2445	3490	3495.57	52.06	683	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	703	11.80	0.43	12	0.07	298.00	8240.00	4490	20230503	-21.71	3140	20231024	11.94	4175	-15.81	20240328	3340	5.24	20240419	4490	-21.71	20230503	3140	11.94	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
136	20240503	100248	57	100.00	KOSPI	화학	N	N	N	N	N	3520	30	2	0.86	33578055	9628	26.55	3460	3525	3455	4535	2445	3490	3487.53	52.06	110	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	704	11.81	0.43	12	0.05	298.00	8240.00	4490	20230503	-21.60	3140	20231024	12.10	4175	-15.69	20240328	3340	5.39	20240419	4490	-21.60	20230503	3140	12.10	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
137	20240503	090248	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-5	5	-0.14	12222425	3532	9.74	3460	3485	3460	4535	2445	3490	3460.18	52.06	-143	3530	3510	3480	3460	3430	3520	3470	100	1045	500	2370	5	1	20000000	697	11.69	0.42	12	0.02	298.00	8240.00	4490	20230503	-22.38	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4490	-22.38	20230503	3140	10.99	20231024	2.13	N	014440	500	100 억	10411248	N	N	24	N	N
138	20240502	160246	57	100.00	KOSPI	화학	N	N	N	N	N	3490	-10	5	-0.29	125704495	36262	130.25	3480	3500	3450	4550	2450	3500	3465.47	52.04	8019	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	698	11.71	0.42	12	0.18	298.00	8240.00	4490	20230503	-22.27	3140	20231024	11.15	4175	-16.41	20240328	3340	4.49	20240419	4490	-22.27	20230503	3140	11.15	20231024	2.14	N	014440	500	100 억	10408174	N	N	24	N	N
139	20240502	150248	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-40	5	-1.14	113777480	32837	117.95	3480	3500	3450	4550	2450	3500	3464.03	52.04	7494	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	692	11.61	0.42	12	0.16	298.00	8240.00	4490	20230503	-22.94	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4490	-22.94	20230503	3140	10.19	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
140	20240502	140247	57	100.00	KOSPI	화학	N	N	N	N	N	3465	-35	5	-1.00	105488865	30444	109.35	3480	3500	3450	4550	2450	3500	3464.05	52.04	7208	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	693	11.63	0.42	12	0.15	298.00	8240.00	4490	20230503	-22.83	3140	20231024	10.35	4175	-17.01	20240328	3340	3.74	20240419	4490	-22.83	20230503	3140	10.35	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
141	20240502	130247	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-20	5	-0.57	51229020	14755	53.00	3480	3500	3455	4550	2450	3500	3470.34	52.04	3162	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	696	11.68	0.42	12	0.07	298.00	8240.00	4490	20230503	-22.49	3140	20231024	10.83	4175	-16.65	20240328	3340	4.19	20240419	4490	-22.49	20230503	3140	10.83	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
142	20240502	120246	57	100.00	KOSPI	화학	N	N	N	N	N	3500	0	3	0.00	42124525	12132	43.58	3480	3500	3455	4550	2450	3500	3470.19	52.04	2645	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	700	11.74	0.42	12	0.06	298.00	8240.00	4490	20230503	-22.05	3140	20231024	11.46	4175	-16.17	20240328	3340	4.79	20240419	4490	-22.05	20230503	3140	11.46	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
143	20240502	110246	57	100.00	KOSPI	화학	N	N	N	N	N	3480	-20	5	-0.57	38414795	11067	39.75	3480	3500	3455	4550	2450	3500	3468.82	52.04	3004	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	696	11.68	0.42	12	0.06	298.00	8240.00	4490	20230503	-22.49	3140	20231024	10.83	4175	-16.65	20240328	3340	4.19	20240419	4490	-22.49	20230503	3140	10.83	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
144	20240502	100246	57	100.00	KOSPI	화학	N	N	N	N	N	3485	-15	5	-0.43	31686010	9136	32.82	3480	3485	3455	4550	2450	3500	3465.16	52.04	3976	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	697	11.69	0.42	12	0.05	298.00	8240.00	4490	20230503	-22.38	3140	20231024	10.99	4175	-16.53	20240328	3340	4.34	20240419	4490	-22.38	20230503	3140	10.99	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N
145	20240502	090246	57	100.00	KOSPI	화학	N	N	N	N	N	3460	-40	5	-1.14	6455775	1853	6.66	3480	3480	3460	4550	2450	3500	3471.45	52.04	-713	3570	3535	3500	3465	3430	3552	3482	100	1050	500	2380	5	1	20000000	692	11.61	0.42	12	0.01	298.00	8240.00	4490	20230503	-22.94	3140	20231024	10.19	4175	-17.13	20240328	3340	3.59	20240419	4490	-22.94	20230503	3140	10.19	20231024	2.14	N	014440	500	100 억	10408174	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History