KissMeData/024070/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

58 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	160354	57	100.00	KOSPI	화학	N	N	N	N	N	2410	25	2	1.05	4874315	2038	19.10	2385	2430	2365	3100	1670	2385	2391.71	1.02	-4	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
3	20240531	150355	57	100.00	KOSPI	화학	N	N	N	N	N	2410	25	2	1.05	4449975	1860	17.43	2385	2430	2375	3100	1670	2385	2392.46	1.02	-3	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
4	20240531	140353	57	100.00	KOSPI	화학	N	N	N	N	N	2410	25	2	1.05	4329550	1810	16.96	2385	2430	2375	3100	1670	2385	2392.02	1.02	-3	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
5	20240531	130355	57	100.00	KOSPI	화학	N	N	N	N	N	2410	25	2	1.05	4329550	1810	16.96	2385	2430	2375	3100	1670	2385	2392.02	1.02	-3	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	369	-77.74	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.01	2305	20240417	4.56	2700	-10.74	20240131	2305	4.56	20240417	3090	-22.01	20230616	2305	4.56	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
6	20240531	120356	57	100.00	KOSPI	화학	N	N	N	N	N	2395	10	2	0.42	3862210	1616	15.15	2385	2430	2375	3100	1670	2385	2389.98	1.02	-4	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	367	-77.26	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.49	2305	20240417	3.90	2700	-11.30	20240131	2305	3.90	20240417	3090	-22.49	20230616	2305	3.90	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
7	20240531	110354	57	100.00	KOSPI	화학	N	N	N	N	N	2390	5	2	0.21	867540	363	3.40	2385	2430	2375	3100	1670	2385	2389.92	1.02	-4	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	366	-77.10	0.33	12	0.00	-31.00	7237.00	3090	20230524	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
8	20240531	100356	57	100.00	KOSPI	화학	N	N	N	N	N	2415	30	2	1.26	459685	192	1.80	2385	2430	2385	3100	1670	2385	2394.19	1.02	-4	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	370	-77.90	0.33	12	0.00	-31.00	7237.00	3090	20230524	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230616	2305	4.77	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
9	20240531	090354	57	100.00	KOSPI	화학	N	N	N	N	N	2425	40	2	1.68	62050	26	0.24	2385	2425	2385	3100	1670	2385	2386.54	1.02	-4	2428	2406	2383	2361	2338	2407	2362	77	715	500	1710	5	1	15326438	372	-78.23	0.34	12	0.00	-31.00	7237.00	3090	20230524	-21.52	2305	20240417	5.21	2700	-10.19	20240131	2305	5.21	20240417	3090	-21.52	20230616	2305	5.21	20240417	0.15	N	024070	500	76 억	156525	N	N	0	N	N
10	20240530	160352	57	100.00	KOSPI	화학	N	N	N	N	N	2385	-20	5	-0.83	25456610	10670	70.86	2385	2405	2360	3125	1685	2405	2385.81	1.02	-87	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.07	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
11	20240530	150352	57	100.00	KOSPI	화학	N	N	N	N	N	2405	0	3	0.00	22627855	9484	62.99	2385	2405	2360	3125	1685	2405	2385.90	1.02	-87	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	369	-77.58	0.33	12	0.06	-31.00	7237.00	3090	20230524	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
12	20240530	140353	57	100.00	KOSPI	화학	N	N	N	N	N	2385	-20	5	-0.83	18393120	7719	51.27	2385	2400	2360	3125	1685	2405	2382.84	1.02	-87	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.05	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
13	20240530	130353	57	100.00	KOSPI	화학	N	N	N	N	N	2365	-40	5	-1.66	9130180	3834	25.46	2385	2400	2365	3125	1685	2405	2381.37	1.02	-97	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	362	-76.29	0.33	12	0.03	-31.00	7237.00	3090	20230524	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3090	-23.46	20230616	2305	2.60	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
14	20240530	120353	57	100.00	KOSPI	화학	N	N	N	N	N	2375	-30	5	-1.25	8658335	3635	24.14	2385	2400	2370	3125	1685	2405	2381.94	1.02	-97	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	364	-76.61	0.33	12	0.02	-31.00	7237.00	3090	20230524	-23.14	2305	20240417	3.04	2700	-12.04	20240131	2305	3.04	20240417	3090	-23.14	20230616	2305	3.04	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
15	20240530	110353	57	100.00	KOSPI	화학	N	N	N	N	N	2385	-20	5	-0.83	5569830	2334	15.50	2385	2400	2375	3125	1685	2405	2386.39	1.02	-97	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.02	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
16	20240530	100354	57	100.00	KOSPI	화학	N	N	N	N	N	2400	-5	5	-0.21	3023870	1268	8.42	2385	2400	2375	3125	1685	2405	2384.76	1.02	-97	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	368	-77.42	0.33	12	0.01	-31.00	7237.00	3090	20230524	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
17	20240530	090353	57	100.00	KOSPI	화학	N	N	N	N	N	2385	-20	5	-0.83	924805	388	2.58	2385	2385	2380	3125	1685	2405	2383.52	1.02	-97	2455	2430	2390	2365	2325	2442	2377	77	720	500	1730	5	1	15326438	366	-76.94	0.33	12	0.00	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156640	N	N	0	N	N
18	20240529	160349	57	100.00	KOSPI	화학	N	N	N	N	N	2405	25	2	1.05	35608025	15057	355.54	2380	2415	2350	3090	1670	2380	2364.88	1.02	-323	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	369	-77.58	0.33	12	0.10	-31.00	7237.00	3090	20230524	-22.17	2305	20240417	4.34	2700	-10.93	20240131	2305	4.34	20240417	3090	-22.17	20230616	2305	4.34	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
19	20240529	150350	57	100.00	KOSPI	화학	N	N	N	N	N	2390	10	2	0.42	35316395	14935	352.66	2380	2415	2350	3090	1670	2380	2364.67	1.02	-317	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	366	-77.10	0.33	12	0.10	-31.00	7237.00	3090	20230524	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
20	20240529	140351	57	100.00	KOSPI	화학	N	N	N	N	N	2380	0	3	0.00	35025950	14813	349.78	2380	2415	2350	3090	1670	2380	2364.54	1.02	-327	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	365	-76.77	0.33	12	0.10	-31.00	7237.00	3090	20230524	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
21	20240529	130350	57	100.00	KOSPI	화학	N	N	N	N	N	2390	10	2	0.42	33685475	14251	336.51	2380	2415	2350	3090	1670	2380	2363.73	1.02	-300	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	366	-77.10	0.33	12	0.09	-31.00	7237.00	3090	20230524	-22.65	2305	20240417	3.69	2700	-11.48	20240131	2305	3.69	20240417	3090	-22.65	20230616	2305	3.69	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
22	20240529	120352	57	100.00	KOSPI	화학	N	N	N	N	N	2370	-10	5	-0.42	24098055	10217	241.25	2380	2380	2350	3090	1670	2380	2358.62	1.02	1	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	363	-76.45	0.33	12	0.07	-31.00	7237.00	3090	20230524	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
23	20240529	110350	57	100.00	KOSPI	화학	N	N	N	N	N	2355	-25	5	-1.05	17986035	7638	180.35	2380	2380	2350	3090	1670	2380	2354.81	1.02	1	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	361	-75.97	0.33	12	0.05	-31.00	7237.00	3090	20230524	-23.79	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3090	-23.79	20230616	2305	2.17	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
24	20240529	100349	57	100.00	KOSPI	화학	N	N	N	N	N	2355	-25	5	-1.05	16273760	6911	163.19	2380	2380	2350	3090	1670	2380	2354.76	1.02	1	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	361	-75.97	0.33	12	0.05	-31.00	7237.00	3090	20230524	-23.79	2305	20240417	2.17	2700	-12.78	20240131	2305	2.17	20240417	3090	-23.79	20230616	2305	2.17	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
25	20240529	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2380	0	3	0.00	149940	63	1.49	2380	2380	2380	3090	1670	2380	2380.00	1.02	0	2416	2397	2381	2362	2346	2390	2355	77	710	500	1710	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	3090	20230524	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
26	20240528	160347	57	100.00	KOSPI	화학	N	N	N	N	N	2380	0	3	0.00	10043130	4221	38.93	2400	2400	2365	3090	1670	2380	2379.32	1.02	10	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	365	-76.77	0.33	12	0.03	-31.00	7237.00	3090	20230524	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
27	20240528	150349	57	100.00	KOSPI	화학	N	N	N	N	N	2365	-15	5	-0.63	9935925	4176	38.52	2400	2400	2365	3090	1670	2380	2379.29	1.02	10	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	362	-76.29	0.33	12	0.03	-31.00	7237.00	3090	20230524	-23.46	2305	20240417	2.60	2700	-12.41	20240131	2305	2.60	20240417	3090	-23.46	20230616	2305	2.60	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
28	20240528	140350	57	100.00	KOSPI	화학	N	N	N	N	N	2385	5	2	0.21	8706280	3657	33.73	2400	2400	2365	3090	1670	2380	2380.72	1.02	0	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	366	-76.94	0.33	12	0.02	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
29	20240528	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2385	5	2	0.21	8677660	3645	33.62	2400	2400	2365	3090	1670	2380	2380.70	1.02	0	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	366	-76.94	0.33	12	0.02	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
30	20240528	120349	57	100.00	KOSPI	화학	N	N	N	N	N	2385	5	2	0.21	8665735	3640	33.57	2400	2400	2365	3090	1670	2380	2380.70	1.02	0	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	366	-76.94	0.33	12	0.02	-31.00	7237.00	3090	20230524	-22.82	2305	20240417	3.47	2700	-11.67	20240131	2305	3.47	20240417	3090	-22.82	20230616	2305	3.47	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
31	20240528	110346	57	100.00	KOSPI	화학	N	N	N	N	N	2380	0	3	0.00	1255610	529	4.88	2400	2400	2365	3090	1670	2380	2373.55	1.02	0	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	365	-76.77	0.33	12	0.00	-31.00	7237.00	3090	20230524	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
32	20240528	100349	57	100.00	KOSPI	화학	N	N	N	N	N	2370	-10	5	-0.42	866590	365	3.37	2400	2400	2365	3090	1670	2380	2374.22	1.02	1	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	363	-76.45	0.33	12	0.00	-31.00	7237.00	3090	20230524	-23.30	2305	20240417	2.82	2700	-12.22	20240131	2305	2.82	20240417	3090	-23.30	20230616	2305	2.82	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
33	20240528	090350	57	100.00	KOSPI	화학	N	N	N	N	N	2400	20	2	0.84	31200	13	0.12	2400	2400	2400	3090	1670	2380	2400.00	1.02	0	2473	2426	2403	2356	2333	2415	2345	77	710	500	1710	5	1	15326438	368	-77.42	0.33	12	0.00	-31.00	7237.00	3090	20230524	-22.33	2305	20240417	4.12	2700	-11.11	20240131	2305	4.12	20240417	3090	-22.33	20230616	2305	4.12	20240417	0.15	N	024070	500	76 억	156973	N	N	0	N	N
34	20240527	160343	57	100.00	KOSPI	화학	N	N	N	N	N	2380	-55	5	-2.26	25966040	10842	475.94	2405	2450	2380	3165	1705	2435	2394.95	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	365	-76.77	0.33	12	0.07	-31.00	7237.00	3090	20230524	-22.98	2305	20240417	3.25	2700	-11.85	20240131	2305	3.25	20240417	3090	-22.98	20230616	2305	3.25	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
35	20240527	150350	57	100.00	KOSPI	화학	N	N	N	N	N	2425	-10	5	-0.41	8456380	3485	152.99	2405	2450	2405	3165	1705	2435	2426.51	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	372	-78.23	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.52	2305	20240417	5.21	2700	-10.19	20240131	2305	5.21	20240417	3090	-21.52	20230616	2305	5.21	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
36	20240527	140348	57	100.00	KOSPI	화학	N	N	N	N	N	2430	-5	5	-0.21	7901055	3256	142.93	2405	2450	2405	3165	1705	2435	2426.61	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	372	-78.39	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230616	2305	5.42	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
37	20240527	130348	57	100.00	KOSPI	화학	N	N	N	N	N	2430	-5	5	-0.21	7163545	2952	129.59	2405	2450	2405	3165	1705	2435	2426.68	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	372	-78.39	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230616	2305	5.42	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
38	20240527	120348	57	100.00	KOSPI	화학	N	N	N	N	N	2425	-10	5	-0.41	7148990	2946	129.32	2405	2450	2405	3165	1705	2435	2426.68	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	372	-78.23	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.52	2305	20240417	5.21	2700	-10.19	20240131	2305	5.21	20240417	3090	-21.52	20230616	2305	5.21	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
39	20240527	110348	57	100.00	KOSPI	화학	N	N	N	N	N	2435	0	3	0.00	3167885	1308	57.42	2405	2450	2405	3165	1705	2435	2421.93	1.02	-7	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230616	2305	5.64	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
40	20240527	100346	57	100.00	KOSPI	화학	N	N	N	N	N	2440	5	2	0.21	2159905	894	39.24	2405	2450	2405	3165	1705	2435	2416.00	1.02	16	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.04	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230616	2305	5.86	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
41	20240527	090347	57	100.00	KOSPI	화학	N	N	N	N	N	2435	0	3	0.00	1378095	573	25.15	2405	2435	2405	3165	1705	2435	2405.05	1.02	16	2491	2462	2431	2402	2371	2477	2417	77	730	500	1750	5	1	15326438	373	-78.55	0.34	12	0.00	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230616	2305	5.64	20240417	0.15	N	024070	500	76 억	156996	N	N	0	N	N
42	20240524	160331	57	100.00	KOSPI	화학	N	N	N	N	N	2435	20	2	0.83	5524020	2278	16.22	2400	2460	2400	3135	1695	2415	2424.94	1.02	-77	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
43	20240524	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2430	15	2	0.62	5497260	2267	16.14	2400	2460	2400	3135	1695	2415	2424.91	1.02	-77	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230524	2305	5.42	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
44	20240524	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2435	20	2	0.83	2809040	1163	8.28	2400	2460	2400	3135	1695	2415	2415.34	1.02	-77	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
45	20240524	130332	57	100.00	KOSPI	화학	N	N	N	N	N	2430	15	2	0.62	2782255	1152	8.20	2400	2460	2400	3135	1695	2415	2415.15	1.02	-87	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230524	2305	5.42	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
46	20240524	120331	57	100.00	KOSPI	화학	N	N	N	N	N	2435	20	2	0.83	2065385	857	6.10	2400	2460	2400	3135	1695	2415	2410.02	1.02	-87	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
47	20240524	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2435	20	2	0.83	1987515	825	5.87	2400	2460	2400	3135	1695	2415	2409.11	1.02	-87	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
48	20240524	100334	57	100.00	KOSPI	화학	N	N	N	N	N	2430	15	2	0.62	1909740	793	5.64	2400	2460	2400	3135	1695	2415	2408.25	1.02	-87	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	372	-78.39	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230524	2305	5.42	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
49	20240524	090332	57	100.00	KOSPI	화학	N	N	N	N	N	2460	45	2	1.86	1532200	638	4.54	2400	2460	2400	3135	1695	2415	2401.57	1.02	-87	2508	2461	2433	2386	2358	2447	2372	77	720	500	1730	5	1	15326438	377	-79.35	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.15	N	024070	500	76 억	157083	N	N	0	N	N
50	20240523	160329	57	100.00	KOSPI	화학	N	N	N	N	N	2415	-40	5	-1.63	34026720	14048	421.86	2465	2480	2405	3190	1720	2455	2422.18	1.03	-89	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	370	-77.90	0.33	12	0.09	-31.00	7237.00	3090	20230524	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230524	2305	4.77	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
51	20240523	150331	57	100.00	KOSPI	화학	N	N	N	N	N	2415	-40	5	-1.63	32687405	13494	405.23	2465	2480	2405	3190	1720	2455	2422.37	1.03	-89	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	370	-77.90	0.33	12	0.09	-31.00	7237.00	3090	20230524	-21.84	2305	20240417	4.77	2700	-10.56	20240131	2305	4.77	20240417	3090	-21.84	20230524	2305	4.77	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
52	20240523	140333	57	100.00	KOSPI	화학	N	N	N	N	N	2430	-25	5	-1.02	30716205	12678	380.72	2465	2480	2405	3190	1720	2455	2422.80	1.03	-89	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	372	-78.39	0.34	12	0.08	-31.00	7237.00	3090	20230524	-21.36	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3090	-21.36	20230524	2305	5.42	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
53	20240523	130332	57	100.00	KOSPI	화학	N	N	N	N	N	2445	-10	5	-0.41	10231400	4196	126.01	2465	2480	2425	3190	1720	2455	2438.37	1.03	-89	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	375	-78.87	0.34	12	0.03	-31.00	7237.00	3090	20230524	-20.87	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
54	20240523	120330	57	100.00	KOSPI	화학	N	N	N	N	N	2445	-10	5	-0.41	10150865	4163	125.02	2465	2480	2425	3190	1720	2455	2438.35	1.03	-89	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	375	-78.87	0.34	12	0.03	-31.00	7237.00	3090	20230524	-20.87	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
55	20240523	110329	57	100.00	KOSPI	화학	N	N	N	N	N	2445	-10	5	-0.41	8308890	3405	102.25	2465	2480	2425	3190	1720	2455	2440.20	1.03	-75	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	375	-78.87	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.87	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
56	20240523	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-15	5	-0.61	8172730	3349	100.57	2465	2480	2425	3190	1720	2455	2440.35	1.03	-42	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	374	-78.71	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.04	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
57	20240523	090332	57	100.00	KOSPI	화학	N	N	N	N	N	2480	25	2	1.02	1041365	420	12.61	2465	2480	2465	3190	1720	2455	2479.44	1.03	-2	2535	2495	2450	2410	2365	2515	2430	77	735	500	1760	5	1	15326438	380	-80.00	0.34	12	0.00	-31.00	7237.00	3090	20230524	-19.74	2305	20240417	7.59	2700	-8.15	20240131	2305	7.59	20240417	3090	-19.74	20230524	2305	7.59	20240417	0.15	N	024070	500	76 억	157157	N	N	0	N	N
58	20240522	160327	57	100.00	KOSPI	화학	N	N	N	N	N	2455	20	2	0.82	8110070	3329	51.72	2435	2490	2405	3165	1705	2435	2436.19	1.03	-150	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
59	20240522	150330	57	100.00	KOSPI	화학	N	N	N	N	N	2440	5	2	0.21	8085540	3319	51.56	2435	2490	2405	3165	1705	2435	2436.14	1.03	-149	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	374	-78.71	0.34	12	0.02	-31.00	7237.00	3090	20230524	-21.04	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
60	20240522	140329	57	100.00	KOSPI	화학	N	N	N	N	N	2450	15	2	0.62	7129905	2927	45.47	2435	2490	2405	3165	1705	2435	2435.91	1.03	-149	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
61	20240522	130329	57	100.00	KOSPI	화학	N	N	N	N	N	2455	20	2	0.82	7093155	2912	45.24	2435	2490	2405	3165	1705	2435	2435.84	1.03	-159	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
62	20240522	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2450	15	2	0.62	7031880	2887	44.85	2435	2490	2405	3165	1705	2435	2435.70	1.03	-159	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
63	20240522	110329	57	100.00	KOSPI	화학	N	N	N	N	N	2445	10	2	0.41	6909700	2837	44.07	2435	2490	2405	3165	1705	2435	2435.57	1.03	-146	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.87	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
64	20240522	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2460	25	2	1.03	6573980	2700	41.95	2435	2490	2405	3165	1705	2435	2434.81	1.03	-112	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	377	-79.35	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
65	20240522	090330	57	100.00	KOSPI	화학	N	N	N	N	N	2490	55	2	2.26	117145	48	0.75	2435	2490	2435	3165	1705	2435	2440.52	1.03	0	2475	2455	2445	2425	2415	2450	2420	77	730	500	1750	5	1	15326438	382	-80.32	0.34	12	0.00	-31.00	7237.00	3090	20230524	-19.42	2305	20240417	8.03	2700	-7.78	20240131	2305	8.03	20240417	3090	-19.42	20230524	2305	8.03	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
66	20240521	160326	57	100.00	KOSPI	화학	N	N	N	N	N	2435	-15	5	-0.61	15768165	6437	254.03	2450	2465	2435	3185	1715	2450	2449.63	1.03	10	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	373	-78.55	0.34	12	0.04	-31.00	7237.00	3090	20230524	-21.20	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.16	N	024070	500	76 억	157337	N	N	2	N	N
67	20240521	150328	57	100.00	KOSPI	화학	N	N	N	N	N	2460	10	2	0.41	12077145	4925	194.36	2450	2465	2435	3185	1715	2450	2452.21	1.03	11	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.03	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
68	20240521	140328	57	100.00	KOSPI	화학	N	N	N	N	N	2465	15	2	0.61	11077510	4517	178.26	2450	2465	2435	3185	1715	2450	2452.40	1.03	11	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	378	-79.52	0.34	12	0.03	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
69	20240521	130329	57	100.00	KOSPI	화학	N	N	N	N	N	2455	5	2	0.20	5743575	2340	92.34	2450	2465	2435	3185	1715	2450	2454.52	1.03	1	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	376	-79.19	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
70	20240521	120329	57	100.00	KOSPI	화학	N	N	N	N	N	2465	15	2	0.61	4251070	1732	68.35	2450	2465	2435	3185	1715	2450	2454.43	1.03	1	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
71	20240521	110330	57	100.00	KOSPI	화학	N	N	N	N	N	2465	15	2	0.61	4223955	1721	67.92	2450	2465	2435	3185	1715	2450	2454.36	1.03	1	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
72	20240521	100329	57	100.00	KOSPI	화학	N	N	N	N	N	2460	10	2	0.41	1607220	656	25.89	2450	2465	2435	3185	1715	2450	2450.03	1.03	1	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
73	20240521	090327	57	100.00	KOSPI	화학	N	N	N	N	N	2450	0	3	0.00	41650	17	0.67	2450	2450	2450	3185	1715	2450	2450.00	1.03	0	2483	2466	2448	2431	2413	2467	2432	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157337	N	N	4	N	N
74	20240517	160330	57	100.00	KOSPI	화학	N	N	N	N	N	2450	0	3	0.00	28533745	11710	437.59	2450	2485	2415	3185	1715	2450	2436.70	1.03	-531	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.08	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
75	20240517	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2455	5	2	0.20	25693325	10551	394.28	2450	2485	2415	3185	1715	2450	2435.16	1.03	-531	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	376	-79.19	0.34	12	0.07	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
76	20240517	140325	57	100.00	KOSPI	화학	N	N	N	N	N	2455	5	2	0.20	23359195	9594	358.52	2450	2485	2415	3185	1715	2450	2434.77	1.03	-531	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	376	-79.19	0.34	12	0.06	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
77	20240517	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2450	0	3	0.00	15145965	6223	232.55	2450	2485	2415	3185	1715	2450	2433.87	1.03	-514	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.04	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
78	20240517	120325	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-10	5	-0.41	14962565	6148	229.75	2450	2485	2415	3185	1715	2450	2433.73	1.03	-479	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	374	-78.71	0.34	12	0.04	-31.00	7237.00	3090	20230524	-21.04	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
79	20240517	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2455	5	2	0.20	12469115	5130	191.70	2450	2485	2415	3185	1715	2450	2430.63	1.03	-335	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	376	-79.19	0.34	12	0.03	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
80	20240517	100322	57	100.00	KOSPI	화학	N	N	N	N	N	2450	0	3	0.00	8942015	3684	137.67	2450	2450	2415	3185	1715	2450	2427.26	1.03	-216	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
81	20240517	090325	57	100.00	KOSPI	화학	N	N	N	N	N	2445	-5	5	-0.20	1104835	451	16.85	2450	2450	2445	3185	1715	2450	2449.75	1.03	-64	2506	2477	2461	2432	2416	2470	2425	77	735	500	1760	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.87	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	157870	N	N	6	N	N
82	20240516	160324	57	100.00	KOSPI	화학	N	N	N	N	N	2450	-5	5	-0.20	6589030	2676	85.39	2490	2490	2445	3190	1720	2455	2462.27	1.03	-469	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	157930	N	N	6	N	N
83	20240516	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2460	5	2	0.20	5471460	2220	70.84	2490	2490	2445	3190	1720	2455	2464.62	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
84	20240516	140325	57	100.00	KOSPI	화학	N	N	N	N	N	2460	5	2	0.20	4654110	1887	60.21	2490	2490	2445	3190	1720	2455	2466.41	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.39	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
85	20240516	130325	57	100.00	KOSPI	화학	N	N	N	N	N	2470	15	2	0.61	4617175	1872	59.73	2490	2490	2445	3190	1720	2455	2466.44	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	379	-79.68	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.06	2305	20240417	7.16	2700	-8.52	20240131	2305	7.16	20240417	3090	-20.06	20230524	2305	7.16	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
86	20240516	120322	57	100.00	KOSPI	화학	N	N	N	N	N	2465	10	2	0.41	801330	324	10.34	2490	2490	2445	3190	1720	2455	2473.24	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	378	-79.52	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
87	20240516	110322	57	100.00	KOSPI	화학	N	N	N	N	N	2475	20	2	0.81	764345	309	9.86	2490	2490	2445	3190	1720	2455	2473.61	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	379	-79.84	0.34	12	0.00	-31.00	7237.00	3090	20230524	-19.90	2305	20240417	7.38	2700	-8.33	20240131	2305	7.38	20240417	3090	-19.90	20230524	2305	7.38	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
88	20240516	100323	57	100.00	KOSPI	화학	N	N	N	N	N	2480	25	2	1.02	635680	257	8.20	2490	2490	2445	3190	1720	2455	2473.46	1.03	-60	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	380	-80.00	0.34	12	0.00	-31.00	7237.00	3090	20230524	-19.74	2305	20240417	7.59	2700	-8.15	20240131	2305	7.59	20240417	3090	-19.74	20230524	2305	7.59	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
89	20240516	090323	57	100.00	KOSPI	화학	N	N	N	N	N	2490	35	2	1.43	265195	107	3.41	2490	2490	2445	3190	1720	2455	2478.46	1.03	-35	2568	2511	2468	2411	2368	2540	2440	77	735	500	1760	5	1	15326438	382	-80.32	0.34	12	0.00	-31.00	7237.00	3090	20230524	-19.42	2305	20240417	8.03	2700	-7.78	20240131	2305	8.03	20240417	3090	-19.42	20230524	2305	8.03	20240417	0.16	N	024070	500	76 억	157930	N	N	3	N	N
90	20240514	160326	57	100.00	KOSPI	화학	N	N	N	N	N	2455	15	2	0.61	7702470	3134	98.62	2425	2525	2425	3170	1710	2440	2457.71	1.03	-204	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158124	N	N	3	N	N
91	20240514	150327	57	100.00	KOSPI	화학	N	N	N	N	N	2455	15	2	0.61	7643550	3110	97.86	2425	2525	2425	3170	1710	2440	2457.73	1.03	-194	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
92	20240514	140325	57	100.00	KOSPI	화학	N	N	N	N	N	2465	25	2	1.02	6833115	2778	87.41	2425	2525	2425	3170	1710	2440	2459.72	1.03	-194	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	378	-79.52	0.34	12	0.02	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
93	20240514	130326	57	100.00	KOSPI	화학	N	N	N	N	N	2440	0	3	0.00	5387370	2189	68.88	2425	2525	2425	3170	1710	2440	2461.11	1.03	-194	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3090	20230524	-21.04	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
94	20240514	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2455	15	2	0.61	2897980	1169	36.78	2425	2525	2425	3170	1710	2440	2479.02	1.03	-194	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.55	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
95	20240514	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2465	25	2	1.02	2324830	936	29.45	2425	2525	2425	3170	1710	2440	2483.79	1.03	-194	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
96	20240514	100325	57	100.00	KOSPI	화학	N	N	N	N	N	2465	25	2	1.02	2157525	868	27.31	2425	2525	2425	3170	1710	2440	2485.63	1.03	-153	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3090	20230524	-20.23	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
97	20240514	090325	57	100.00	KOSPI	화학	N	N	N	N	N	2450	10	2	0.41	1428425	572	18.00	2425	2525	2425	3170	1710	2440	2497.25	1.03	-131	2476	2457	2441	2422	2406	2450	2415	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3090	20230524	-20.71	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	158124	N	N	0	N	N
98	20240513	160326	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-5	5	-0.20	7753345	3178	66.60	2455	2460	2425	3175	1715	2445	2439.69	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	374	-78.71	0.34	12	0.02	-31.00	7237.00	3095	20230504	-21.16	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
99	20240513	150326	57	100.00	KOSPI	화학	N	N	N	N	N	2455	10	2	0.41	4799480	1970	41.28	2455	2455	2425	3175	1715	2445	2436.28	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
100	20240513	140325	57	100.00	KOSPI	화학	N	N	N	N	N	2455	10	2	0.41	4789675	1966	41.20	2455	2455	2425	3175	1715	2445	2436.25	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
101	20240513	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2455	10	2	0.41	4664970	1915	40.13	2455	2455	2425	3175	1715	2445	2436.02	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
102	20240513	120326	57	100.00	KOSPI	화학	N	N	N	N	N	2455	10	2	0.41	4618475	1896	39.73	2455	2455	2425	3175	1715	2445	2435.90	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
103	20240513	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2445	0	3	0.00	4251705	1746	36.59	2455	2455	2425	3175	1715	2445	2435.11	1.03	-132	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	375	-78.87	0.34	12	0.01	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
104	20240513	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2450	5	2	0.20	3755160	1543	32.33	2455	2455	2425	3175	1715	2445	2433.67	1.03	-10	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	375	-79.03	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.84	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
105	20240513	090326	57	100.00	KOSPI	화학	N	N	N	N	N	2455	10	2	0.41	110475	45	0.94	2455	2455	2455	3175	1715	2445	2455.00	1.03	-6	2505	2475	2455	2425	2405	2490	2440	77	730	500	1760	5	1	15326438	376	-79.19	0.34	12	0.00	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158256	N	N	0	N	N
106	20240510	160318	57	100.00	KOSPI	화학	N	N	N	N	N	2445	5	2	0.20	11654565	4771	250.84	2440	2485	2435	3170	1710	2440	2442.79	1.03	-476	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.03	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
107	20240510	150319	57	100.00	KOSPI	화학	N	N	N	N	N	2460	20	2	0.82	10747455	4400	231.34	2440	2485	2435	3170	1710	2440	2442.60	1.03	-106	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	377	-79.35	0.34	12	0.03	-31.00	7237.00	3095	20230504	-20.52	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
108	20240510	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2445	5	2	0.20	9651575	3953	207.83	2440	2485	2435	3170	1710	2440	2441.58	1.03	-71	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.03	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
109	20240510	130318	57	100.00	KOSPI	화학	N	N	N	N	N	2445	5	2	0.20	8153410	3339	175.55	2440	2485	2435	3170	1710	2440	2441.87	1.03	-71	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.02	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
110	20240510	120317	57	100.00	KOSPI	화학	N	N	N	N	N	2440	0	3	0.00	4778485	1958	102.94	2440	2485	2435	3170	1710	2440	2440.49	1.03	-106	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3095	20230504	-21.16	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
111	20240510	110317	57	100.00	KOSPI	화학	N	N	N	N	N	2445	5	2	0.20	4344110	1780	93.59	2440	2485	2435	3170	1710	2440	2440.51	1.03	-106	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.01	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
112	20240510	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2445	5	2	0.20	580445	237	12.46	2440	2485	2440	3170	1710	2440	2449.14	1.03	-106	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
113	20240510	090318	57	100.00	KOSPI	화학	N	N	N	N	N	2485	45	2	1.84	126925	52	2.73	2440	2485	2440	3170	1710	2440	2440.87	1.03	-20	2500	2470	2455	2425	2410	2462	2417	77	730	500	1750	5	1	15326438	381	-80.16	0.34	12	0.00	-31.00	7237.00	3095	20230504	-19.71	2305	20240417	7.81	2700	-7.96	20240131	2305	7.81	20240417	3090	-19.58	20230524	2305	7.81	20240417	0.16	N	024070	500	76 억	158362	N	N	0	N	N
114	20240509	160322	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-15	5	-0.61	4666150	1902	94.11	2485	2485	2440	3190	1720	2455	2463.20	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3095	20230504	-21.16	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3090	-21.04	20230524	2305	5.86	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
115	20240509	150324	57	100.00	KOSPI	화학	N	N	N	N	N	2460	5	2	0.20	2435970	988	48.89	2485	2485	2440	3190	1720	2455	2465.56	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.52	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
116	20240509	140319	57	100.00	KOSPI	화학	N	N	N	N	N	2460	5	2	0.20	2220325	900	44.53	2485	2485	2440	3190	1720	2455	2467.03	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.52	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
117	20240509	130319	57	100.00	KOSPI	화학	N	N	N	N	N	2465	10	2	0.41	2215415	898	44.43	2485	2485	2440	3190	1720	2455	2467.05	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.36	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
118	20240509	120318	57	100.00	KOSPI	화학	N	N	N	N	N	2455	0	3	0.00	775515	316	15.64	2485	2485	2440	3190	1720	2455	2454.16	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	376	-79.19	0.34	12	0.00	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
119	20240509	110313	57	100.00	KOSPI	화학	N	N	N	N	N	2450	-5	5	-0.20	266855	109	5.39	2485	2485	2440	3190	1720	2455	2448.21	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3095	20230504	-20.84	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
120	20240509	100315	57	100.00	KOSPI	화학	N	N	N	N	N	2445	-10	5	-0.41	254585	104	5.15	2485	2485	2440	3190	1720	2455	2447.93	1.03	25	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3095	20230504	-21.00	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3090	-20.87	20230524	2305	6.07	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
121	20240509	090313	57	100.00	KOSPI	화학	N	N	N	N	N	2485	30	2	1.22	7455	3	0.15	2485	2485	2485	3190	1720	2455	2485.00	1.03	0	2508	2481	2458	2431	2408	2495	2445	77	735	500	1760	5	1	15326438	381	-80.16	0.34	12	0.00	-31.00	7237.00	3095	20230504	-19.71	2305	20240417	7.81	2700	-7.96	20240131	2305	7.81	20240417	3090	-19.58	20230524	2305	7.81	20240417	0.16	N	024070	500	76 억	158347	N	N	0	N	N
122	20240508	160313	57	100.00	KOSPI	화학	N	N	N	N	N	2455	20	2	0.82	4955760	2021	14.53	2435	2485	2435	3165	1705	2435	2452.13	1.03	-19	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.68	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3090	-20.55	20230524	2305	6.51	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
123	20240508	150316	57	100.00	KOSPI	화학	N	N	N	N	N	2465	30	2	1.23	3969250	1620	11.65	2435	2485	2435	3165	1705	2435	2450.15	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	378	-79.52	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.36	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3090	-20.23	20230524	2305	6.94	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
124	20240508	140311	57	100.00	KOSPI	화학	N	N	N	N	N	2460	25	2	1.03	3942145	1609	11.57	2435	2485	2435	3165	1705	2435	2450.06	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.52	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
125	20240508	130310	57	100.00	KOSPI	화학	N	N	N	N	N	2460	25	2	1.03	2557870	1046	7.52	2435	2460	2435	3165	1705	2435	2445.38	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	377	-79.35	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.52	2305	20240417	6.72	2700	-8.89	20240131	2305	6.72	20240417	3090	-20.39	20230524	2305	6.72	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
126	20240508	120312	57	100.00	KOSPI	화학	N	N	N	N	N	2450	15	2	0.62	2364480	967	6.95	2435	2450	2435	3165	1705	2435	2445.17	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.01	-31.00	7237.00	3095	20230504	-20.84	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
127	20240508	110341	57	100.00	KOSPI	화학	N	N	N	N	N	2450	15	2	0.62	1867130	764	5.49	2435	2450	2435	3165	1705	2435	2443.89	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3095	20230504	-20.84	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
128	20240508	100318	57	100.00	KOSPI	화학	N	N	N	N	N	2450	15	2	0.62	1485830	608	4.37	2435	2450	2435	3165	1705	2435	2443.80	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3095	20230504	-20.84	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3090	-20.71	20230524	2305	6.29	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
129	20240508	090314	57	100.00	KOSPI	화학	N	N	N	N	N	2435	0	3	0.00	56005	23	0.17	2435	2435	2435	3165	1705	2435	2435.00	1.03	-23	2525	2480	2455	2410	2385	2467	2397	77	730	500	1750	5	1	15326438	373	-78.55	0.34	12	0.00	-31.00	7237.00	3095	20230504	-21.32	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3090	-21.20	20230524	2305	5.64	20240417	0.15	N	024070	500	76 억	158350	N	N	0	N	N
130	20240503	160320	57	100.00	KOSPI	화학	N	N	N	N	N	2465	35	2	1.44	20315985	8318	140.67	2455	2480	2430	3155	1705	2430	2442.41	1.03	-7	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	378	-79.52	0.34	12	0.05	-31.00	7237.00	3180	20230426	-22.48	2305	20240417	6.94	2700	-8.70	20240131	2305	6.94	20240417	3095	-20.36	20230504	2305	6.94	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
131	20240503	150320	57	100.00	KOSPI	화학	N	N	N	N	N	2445	15	2	0.62	20032675	8203	138.73	2455	2480	2430	3155	1705	2430	2442.12	1.03	-17	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.05	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
132	20240503	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2445	15	2	0.62	16933385	6929	117.18	2455	2480	2435	3155	1705	2430	2443.84	1.03	-17	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.05	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
133	20240503	130320	57	100.00	KOSPI	화학	N	N	N	N	N	2445	15	2	0.62	16926050	6926	117.13	2455	2480	2435	3155	1705	2430	2443.84	1.03	-17	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.05	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
134	20240503	120319	57	100.00	KOSPI	화학	N	N	N	N	N	2455	25	2	1.03	5114565	2089	35.33	2455	2480	2435	3155	1705	2430	2448.33	1.03	25	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	376	-79.19	0.34	12	0.01	-31.00	7237.00	3180	20230426	-22.80	2305	20240417	6.51	2700	-9.07	20240131	2305	6.51	20240417	3095	-20.68	20230504	2305	6.51	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
135	20240503	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2445	15	2	0.62	1292410	528	8.93	2455	2480	2435	3155	1705	2430	2447.75	1.03	-17	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
136	20240503	100317	57	100.00	KOSPI	화학	N	N	N	N	N	2445	15	2	0.62	745795	304	5.14	2455	2480	2435	3155	1705	2430	2453.27	1.03	-17	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	375	-78.87	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
137	20240503	090316	57	100.00	KOSPI	화학	N	N	N	N	N	2475	45	2	1.85	64130	26	0.44	2455	2475	2455	3155	1705	2430	2466.54	1.03	-16	2466	2447	2436	2417	2406	2445	2415	77	725	500	1740	5	1	15326438	379	-79.84	0.34	12	0.00	-31.00	7237.00	3180	20230426	-22.17	2305	20240417	7.38	2700	-8.33	20240131	2305	7.38	20240417	3095	-20.03	20230504	2305	7.38	20240417	0.12	N	024070	500	76 억	158425	N	N	18	N	N
138	20240502	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2430	-15	5	-0.61	14402855	5913	94.70	2430	2455	2425	3175	1715	2445	2435.79	1.03	-15	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	372	-78.39	0.34	12	0.04	-31.00	7237.00	3180	20230426	-23.58	2305	20240417	5.42	2700	-10.00	20240131	2305	5.42	20240417	3095	-21.49	20230504	2305	5.42	20240417	0.12	N	024070	500	76 억	158450	N	N	18	N	N
139	20240502	150318	57	100.00	KOSPI	화학	N	N	N	N	N	2445	0	3	0.00	10568650	4342	69.54	2430	2450	2425	3175	1715	2445	2434.05	1.03	-15	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	375	-78.87	0.34	12	0.03	-31.00	7237.00	3180	20230426	-23.11	2305	20240417	6.07	2700	-9.44	20240131	2305	6.07	20240417	3095	-21.00	20230504	2305	6.07	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
140	20240502	140316	57	100.00	KOSPI	화학	N	N	N	N	N	2435	-10	5	-0.41	5599325	2298	36.80	2430	2450	2430	3175	1715	2445	2436.61	1.03	-25	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3095	-21.32	20230504	2305	5.64	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
141	20240502	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2435	-10	5	-0.41	5555560	2280	36.52	2430	2450	2430	3175	1715	2445	2436.65	1.03	-25	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3095	-21.32	20230504	2305	5.64	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
142	20240502	120315	57	100.00	KOSPI	화학	N	N	N	N	N	2440	-5	5	-0.20	3062215	1254	20.08	2430	2450	2430	3175	1715	2445	2441.96	1.03	-25	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	374	-78.71	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.27	2305	20240417	5.86	2700	-9.63	20240131	2305	5.86	20240417	3095	-21.16	20230504	2305	5.86	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
143	20240502	110314	57	100.00	KOSPI	화학	N	N	N	N	N	2435	-10	5	-0.41	2599795	1064	17.04	2430	2450	2430	3175	1715	2445	2443.42	1.03	-25	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	373	-78.55	0.34	12	0.01	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3095	-21.32	20230504	2305	5.64	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
144	20240502	100314	57	100.00	KOSPI	화학	N	N	N	N	N	2435	-10	5	-0.41	1607035	657	10.52	2430	2450	2430	3175	1715	2445	2446.02	1.03	-25	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	373	-78.55	0.34	12	0.00	-31.00	7237.00	3180	20230426	-23.43	2305	20240417	5.64	2700	-9.81	20240131	2305	5.64	20240417	3095	-21.32	20230504	2305	5.64	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N
145	20240502	090314	57	100.00	KOSPI	화학	N	N	N	N	N	2450	5	2	0.20	281900	116	1.86	2430	2450	2430	3175	1715	2445	2430.17	1.03	-18	2481	2462	2441	2422	2401	2452	2412	77	730	500	1760	5	1	15326438	375	-79.03	0.34	12	0.00	-31.00	7237.00	3180	20230426	-22.96	2305	20240417	6.29	2700	-9.26	20240131	2305	6.29	20240417	3095	-20.84	20230504	2305	6.29	20240417	0.12	N	024070	500	76 억	158450	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History