KissMeData/100250/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

59 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	160802	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-25	5	-0.76	118222270	36185	139.19	3290	3290	3240	4280	2310	3295	3267.16	1.47	1372	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
3	20240531	150759	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-25	5	-0.76	104217450	31905	122.73	3290	3290	3240	4280	2310	3295	3266.49	1.47	1624	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
4	20240531	140759	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-25	5	-0.76	78420395	23996	92.31	3290	3290	3240	4280	2310	3295	3268.06	1.47	1569	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
5	20240531	130804	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	70636210	21625	83.19	3290	3290	3240	4280	2310	3295	3266.41	1.47	1695	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
6	20240531	120808	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-25	5	-0.76	66778205	20447	78.65	3290	3290	3240	4280	2310	3295	3265.92	1.47	1837	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
7	20240531	110804	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-25	5	-0.76	64397040	19719	75.85	3290	3290	3240	4280	2310	3295	3265.73	1.47	1867	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
8	20240531	100804	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-30	5	-0.91	57746880	17680	68.01	3290	3290	3240	4280	2310	3295	3266.22	1.47	1867	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1825	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
9	20240531	090802	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	3372230	1025	3.94	3290	3290	3285	4280	2310	3295	3289.98	1.47	-60	3345	3320	3270	3245	3195	3332	3257	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	821776	N	N	0	N	N
10	20240530	160758	57	100.00	KOSPI	화학	N	N	N	N	N	3295	-5	5	-0.15	84670320	25996	156.99	3285	3295	3220	4290	2310	3300	3257.05	1.47	-2541	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1842	5.10	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
11	20240530	150800	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-45	5	-1.36	77519260	23816	143.83	3285	3295	3220	4290	2310	3300	3254.92	1.47	-1065	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1819	5.04	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.83	3000	20240129	8.50	3335	-2.40	20240314	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
12	20240530	140759	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-40	5	-1.21	41934145	12829	77.47	3285	3295	3260	4290	2310	3300	3268.70	1.47	-931	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1822	5.05	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
13	20240530	130800	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-25	5	-0.76	20064250	6128	37.01	3285	3295	3265	4290	2310	3300	3274.19	1.47	-981	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1831	5.07	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
14	20240530	120758	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-15	5	-0.45	13032085	3978	24.02	3285	3295	3265	4290	2310	3300	3276.03	1.47	-810	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
15	20240530	110759	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-20	5	-0.61	7348785	2241	13.53	3285	3295	3265	4290	2310	3300	3279.23	1.47	-799	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1833	5.08	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
16	20240530	100800	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-15	5	-0.45	5632060	1718	10.38	3285	3290	3265	4290	2310	3300	3278.25	1.47	-685	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
17	20240530	090759	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-10	5	-0.30	875560	268	1.62	3285	3290	3265	4290	2310	3300	3266.89	1.47	3	3340	3320	3290	3270	3240	3305	3255	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	824455	N	N	0	N	N
18	20240529	160752	57	100.00	KOSPI	화학	N	N	N	N	N	3300	10	2	0.30	54290535	16559	87.56	3310	3310	3260	4275	2305	3290	3278.60	1.48	-5436	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
19	20240529	150751	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	47209995	14406	76.18	3310	3310	3260	4275	2305	3290	3277.11	1.48	-5388	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
20	20240529	140752	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	41995510	12815	67.76	3310	3310	3260	4275	2305	3290	3277.06	1.48	-4495	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
21	20240529	130755	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	22944975	6985	36.94	3310	3310	3280	4275	2305	3290	3284.89	1.48	-2172	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
22	20240529	120758	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-5	5	-0.15	14112685	4293	22.70	3310	3310	3280	4275	2305	3290	3287.37	1.48	-1781	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
23	20240529	110754	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	9629595	2928	15.48	3310	3310	3280	4275	2305	3290	3288.80	1.48	-653	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
24	20240529	100753	57	100.00	KOSPI	화학	N	N	N	N	N	3290	0	3	0.00	6316675	1921	10.16	3310	3310	3280	4275	2305	3290	3288.22	1.48	-328	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
25	20240529	090750	57	100.00	KOSPI	화학	N	N	N	N	N	3290	0	3	0.00	380590	115	0.61	3310	3310	3290	4275	2305	3290	3309.48	1.48	-3	3323	3306	3283	3266	3243	3315	3275	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	829928	N	N	0	N	N
26	20240528	160747	57	100.00	KOSPI	화학	N	N	N	N	N	3290	5	2	0.15	62005140	18898	118.35	3260	3300	3260	4270	2300	3285	3281.03	1.48	1072	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
27	20240528	150750	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-5	5	-0.15	54357910	16571	103.78	3260	3300	3260	4270	2300	3285	3280.30	1.48	941	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
28	20240528	140751	57	100.00	KOSPI	화학	N	N	N	N	N	3285	0	3	0.00	48108720	14664	91.83	3260	3300	3260	4270	2300	3285	3280.74	1.48	667	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
29	20240528	130748	57	100.00	KOSPI	화학	N	N	N	N	N	3285	0	3	0.00	46974565	14318	89.67	3260	3300	3260	4270	2300	3285	3280.80	1.48	667	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
30	20240528	120749	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-10	5	-0.30	40689795	12397	77.64	3260	3300	3260	4270	2300	3285	3282.23	1.48	475	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
31	20240528	110733	57	100.00	KOSPI	화학	N	N	N	N	N	3285	0	3	0.00	27539165	8384	52.51	3260	3300	3260	4270	2300	3285	3284.73	1.48	468	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1836	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
32	20240528	100749	57	100.00	KOSPI	화학	N	N	N	N	N	3295	10	2	0.30	21215940	6460	40.46	3260	3300	3260	4270	2300	3285	3284.20	1.48	468	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
33	20240528	090750	57	100.00	KOSPI	화학	N	N	N	N	N	3290	5	2	0.15	2004600	614	3.85	3260	3290	3260	4270	2300	3285	3264.82	1.48	25	3301	3292	3286	3277	3271	3290	3275	279	985	500	2490	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.26	N	100250	500	279 억	828908	N	N	0	N	N
34	20240527	160738	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	52508290	15968	67.02	3295	3295	3280	4280	2310	3295	3288.34	1.48	-477	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
35	20240527	150750	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	49689225	15109	63.42	3295	3295	3280	4280	2310	3295	3288.72	1.48	-400	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
36	20240527	140748	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	48375020	14709	61.74	3295	3295	3280	4280	2310	3295	3288.80	1.48	-400	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
37	20240527	130747	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	31062600	9440	39.62	3295	3295	3280	4280	2310	3295	3290.53	1.48	350	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
38	20240527	120748	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	22163470	6735	28.27	3295	3295	3280	4280	2310	3295	3290.79	1.48	350	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
39	20240527	110747	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	20525050	6237	26.18	3295	3295	3280	4280	2310	3295	3290.85	1.48	350	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
40	20240527	100746	57	100.00	KOSPI	화학	N	N	N	N	N	3295	0	3	0.00	14673895	4459	18.72	3295	3295	3280	4280	2310	3295	3290.85	1.48	350	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
41	20240527	090746	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	5118150	1555	6.53	3295	3295	3285	4280	2310	3295	3291.41	1.48	504	3318	3306	3283	3271	3248	3312	3277	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	829277	N	N	0	N	N
42	20240524	160707	57	100.00	KOSPI	화학	N	N	N	N	N	3295	0	3	0.00	77854985	23769	105.40	3295	3295	3260	4280	2310	3295	3275.47	1.48	256	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
43	20240524	150707	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-15	5	-0.46	71867265	21949	97.33	3295	3295	3260	4280	2310	3295	3274.28	1.48	334	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
44	20240524	140710	57	100.00	KOSPI	화학	N	N	N	N	N	3275	-20	5	-0.61	66176410	20212	89.63	3295	3295	3260	4280	2310	3295	3274.11	1.48	334	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
45	20240524	130707	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-15	5	-0.46	55055980	16818	74.58	3295	3295	3260	4280	2310	3295	3273.63	1.48	-113	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
46	20240524	120709	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-15	5	-0.46	51280095	15664	69.46	3295	3295	3260	4280	2310	3295	3273.75	1.48	-113	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
47	20240524	110706	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-15	5	-0.46	50994735	15577	69.07	3295	3295	3260	4280	2310	3295	3273.72	1.48	-79	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
48	20240524	100712	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	8102290	2470	10.95	3295	3295	3275	4280	2310	3295	3280.28	1.48	33	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
49	20240524	090708	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	114995	35	0.16	3295	3295	3285	4280	2310	3295	3285.57	1.48	-4	3315	3305	3285	3275	3255	3310	3280	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	829063	N	N	0	N	N
50	20240523	160705	57	100.00	KOSPI	화학	N	N	N	N	N	3295	5	2	0.15	73881430	22551	79.68	3285	3295	3265	4275	2305	3290	3276.19	1.48	31	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
51	20240523	150710	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-5	5	-0.15	70162470	21422	75.69	3285	3295	3265	4275	2305	3290	3275.25	1.48	316	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
52	20240523	140711	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-5	5	-0.15	65003815	19851	70.14	3285	3295	3265	4275	2305	3290	3274.58	1.48	264	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
53	20240523	130708	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	56120420	17142	60.57	3285	3295	3265	4275	2305	3290	3273.85	1.48	732	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
54	20240523	120705	57	100.00	KOSPI	화학	N	N	N	N	N	3280	-10	5	-0.30	49261665	15052	53.19	3285	3290	3265	4275	2305	3290	3272.76	1.48	754	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
55	20240523	110705	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-20	5	-0.61	34034040	10398	36.74	3285	3290	3265	4275	2305	3290	3273.13	1.48	605	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
56	20240523	100707	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-20	5	-0.61	27509805	8402	29.69	3285	3290	3265	4275	2305	3290	3274.19	1.48	602	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
57	20240523	090710	57	100.00	KOSPI	화학	N	N	N	N	N	3290	0	3	0.00	482545	147	0.52	3285	3290	3270	4275	2305	3290	3282.47	1.48	6	3326	3307	3291	3272	3256	3300	3265	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	828803	N	N	0	N	N
58	20240522	160659	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-10	5	-0.30	93069335	28299	86.75	3300	3310	3275	4290	2310	3300	3288.79	1.48	485	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
59	20240522	150704	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-10	5	-0.30	81070100	24643	75.54	3300	3310	3280	4290	2310	3300	3289.78	1.48	53	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1839	5.09	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
60	20240522	140705	57	100.00	KOSPI	화학	N	N	N	N	N	3295	-5	5	-0.15	76063240	23117	70.86	3300	3310	3280	4290	2310	3300	3290.36	1.48	6	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1842	5.10	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
61	20240522	130702	57	100.00	KOSPI	화학	N	N	N	N	N	3295	-5	5	-0.15	36211715	10990	33.69	3300	3310	3280	4290	2310	3300	3294.97	1.48	-169	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1842	5.10	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
62	20240522	120749	57	100.00	KOSPI	화학	N	N	N	N	N	3300	0	3	0.00	28042365	8512	26.09	3300	3310	3280	4290	2310	3300	3294.45	1.48	-169	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1845	5.11	0.50	12	0.02	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
63	20240522	110706	57	100.00	KOSPI	화학	N	N	N	N	N	3300	0	3	0.00	18450560	5601	17.17	3300	3310	3280	4290	2310	3300	3294.15	1.48	51	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1845	5.11	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
64	20240522	100704	57	100.00	KOSPI	화학	N	N	N	N	N	3300	0	3	0.00	13156720	3996	12.25	3300	3310	3280	4290	2310	3300	3292.47	1.48	14	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1845	5.11	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
65	20240522	090705	57	100.00	KOSPI	화학	N	N	N	N	N	3310	10	2	0.30	4242885	1290	3.95	3300	3310	3280	4290	2310	3300	3289.06	1.48	-239	3336	3317	3301	3282	3266	3310	3275	279	990	500	2500	5	1	55895292	1850	5.12	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	828429	N	N	25	N	N
66	20240521	160656	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-25	5	-0.75	107687165	32623	103.29	3320	3320	3285	4320	2330	3325	3300.96	1.48	-1022	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1845	5.11	0.50	12	0.06	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	829488	N	N	25	N	N
67	20240521	150703	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-25	5	-0.75	99584380	30159	95.49	3320	3320	3290	4320	2330	3325	3301.98	1.48	-1030	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1845	5.11	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
68	20240521	140700	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-35	5	-1.05	85666565	25940	82.13	3320	3320	3290	4320	2330	3325	3302.49	1.48	-1030	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
69	20240521	130701	57	100.00	KOSPI	화학	N	N	N	N	N	3305	-20	5	-0.60	71618190	21675	68.63	3320	3320	3290	4320	2330	3325	3304.18	1.48	87	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1847	5.12	0.51	12	0.04	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
70	20240521	120701	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-10	5	-0.30	55954560	16930	53.60	3320	3320	3290	4320	2330	3325	3305.05	1.48	97	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1853	5.13	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
71	20240521	110701	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-25	5	-0.75	50846720	15384	48.71	3320	3320	3290	4320	2330	3325	3305.17	1.48	422	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
72	20240521	100701	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-10	5	-0.30	26083045	7879	24.95	3320	3320	3305	4320	2330	3325	3310.45	1.48	-480	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1853	5.13	0.51	12	0.01	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
73	20240521	090657	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-5	5	-0.15	235720	71	0.22	3320	3320	3320	4320	2330	3325	3320.00	1.48	0	3341	3332	3321	3312	3301	3337	3317	279	995	500	2520	5	1	55895292	1856	5.14	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.03	3000	20240129	10.67	3335	-0.45	20240314	3000	10.67	20240129	3610	-8.03	20230612	3000	10.67	20240129	0.28	N	100250	500	279 억	829488	N	N	39	N	N
74	20240517	160701	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-10	5	-0.30	71598520	21633	64.42	3315	3330	3295	4325	2335	3330	3309.69	1.48	853	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1856	5.14	0.51	12	0.04	646.00	6539.00	3610	20230612	-8.03	3000	20240129	10.67	3335	-0.45	20240314	3000	10.67	20240129	3610	-8.03	20230612	3000	10.67	20240129	0.28	N	100250	500	279 억	827947	N	N	1	N	N
75	20240517	150704	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-20	5	-0.60	62441195	18872	56.20	3315	3330	3295	4325	2335	3330	3308.67	1.48	960	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1850	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
76	20240517	140658	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-20	5	-0.60	55324920	16722	49.79	3315	3330	3295	4325	2335	3330	3308.51	1.48	960	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1850	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
77	20240517	130653	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-20	5	-0.60	46330685	13995	41.67	3315	3330	3295	4325	2335	3330	3310.52	1.48	979	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1850	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
78	20240517	120653	57	100.00	KOSPI	화학	N	N	N	N	N	3310	-20	5	-0.60	44859815	13550	40.35	3315	3330	3295	4325	2335	3330	3310.69	1.48	979	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1850	5.12	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
79	20240517	110654	57	100.00	KOSPI	화학	N	N	N	N	N	3320	-10	5	-0.30	38275515	11557	34.41	3315	3330	3295	4325	2335	3330	3311.89	1.48	990	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1856	5.14	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.03	3000	20240129	10.67	3335	-0.45	20240314	3000	10.67	20240129	3610	-8.03	20230612	3000	10.67	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
80	20240517	100650	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-15	5	-0.45	24511100	7402	22.04	3315	3325	3295	4325	2335	3330	3311.42	1.48	598	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1853	5.13	0.51	12	0.01	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
81	20240517	090654	57	100.00	KOSPI	화학	N	N	N	N	N	3315	-15	5	-0.45	8648600	2621	7.80	3315	3315	3295	4325	2335	3330	3299.73	1.48	572	3363	3346	3318	3301	3273	3355	3310	279	995	500	2530	5	1	55895292	1853	5.13	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.28	N	100250	500	279 억	827947	N	N	59	N	N
82	20240516	160649	57	100.00	KOSPI	화학	N	N	N	N	N	3330	20	2	0.60	111479925	33578	146.89	3315	3335	3290	4300	2320	3310	3320.00	1.48	2183	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1861	5.15	0.51	12	0.06	646.00	6539.00	3610	20230612	-7.76	3000	20240129	11.00	3335	0.00	20240314	3000	11.00	20240129	3610	-7.76	20230612	3000	11.00	20240129	0.28	N	100250	500	279 억	825881	N	N	59	N	N
83	20240516	150648	57	100.00	KOSPI	화학	N	N	N	N	N	3325	15	2	0.45	106374045	32043	140.17	3315	3335	3290	4300	2320	3310	3319.73	1.48	2116	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1859	5.15	0.51	12	0.06	646.00	6539.00	3610	20230612	-7.89	3000	20240129	10.83	3335	0.00	20240314	3000	10.83	20240129	3610	-7.89	20230612	3000	10.83	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
84	20240516	140652	57	100.00	KOSPI	화학	N	N	N	N	N	3320	10	2	0.30	60591420	18298	80.04	3315	3335	3290	4300	2320	3310	3311.37	1.48	2118	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1856	5.14	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.03	3000	20240129	10.67	3335	0.00	20240314	3000	10.67	20240129	3610	-8.03	20230612	3000	10.67	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
85	20240516	130649	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-10	5	-0.30	51202880	15460	67.63	3315	3335	3290	4300	2320	3310	3311.96	1.48	1007	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	0.00	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
86	20240516	120647	57	100.00	KOSPI	화학	N	N	N	N	N	3325	15	2	0.45	21869365	6582	28.79	3315	3335	3310	4300	2320	3310	3322.62	1.48	-260	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1859	5.15	0.51	12	0.01	646.00	6539.00	3610	20230612	-7.89	3000	20240129	10.83	3335	0.00	20240314	3000	10.83	20240129	3610	-7.89	20230612	3000	10.83	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
87	20240516	110645	57	100.00	KOSPI	화학	N	N	N	N	N	3325	15	2	0.45	18258895	5494	24.03	3315	3335	3310	4300	2320	3310	3323.44	1.48	-143	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1859	5.15	0.51	12	0.01	646.00	6539.00	3610	20230612	-7.89	3000	20240129	10.83	3335	0.00	20240314	3000	10.83	20240129	3610	-7.89	20230612	3000	10.83	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
88	20240516	100647	57	100.00	KOSPI	화학	N	N	N	N	N	3330	20	2	0.60	15171415	4565	19.97	3315	3335	3310	4300	2320	3310	3323.44	1.48	-36	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1861	5.15	0.51	12	0.01	646.00	6539.00	3610	20230612	-7.76	3000	20240129	11.00	3335	0.00	20240314	3000	11.00	20240129	3610	-7.76	20230612	3000	11.00	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
89	20240516	090648	57	100.00	KOSPI	화학	N	N	N	N	N	3315	5	2	0.15	1239620	374	1.64	3315	3315	3310	4300	2320	3310	3314.58	1.48	2	3343	3326	3293	3276	3243	3335	3285	279	990	500	2510	5	1	55895292	1853	5.13	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.28	N	100250	500	279 억	825881	N	N	63	N	N
90	20240514	160655	57	100.00	KOSPI	화학	N	N	N	N	N	3310	15	2	0.46	75159360	22859	66.80	3305	3310	3260	4280	2310	3295	3287.94	1.47	2768	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1850	5.12	0.51	12	0.04	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.28	N	100250	500	279 억	823176	N	N	63	N	N
91	20240514	150658	57	100.00	KOSPI	화학	N	N	N	N	N	3300	5	2	0.15	65184965	19833	57.96	3305	3310	3260	4280	2310	3295	3286.69	1.47	2805	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1845	5.11	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
92	20240514	140656	57	100.00	KOSPI	화학	N	N	N	N	N	3300	5	2	0.15	56951265	17336	50.66	3305	3310	3260	4280	2310	3295	3285.14	1.47	2805	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1845	5.11	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
93	20240514	130657	57	100.00	KOSPI	화학	N	N	N	N	N	3305	10	2	0.30	53183980	16195	47.33	3305	3305	3260	4280	2310	3295	3283.98	1.47	3209	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1847	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
94	20240514	120655	57	100.00	KOSPI	화학	N	N	N	N	N	3295	0	3	0.00	48543015	14789	43.22	3305	3305	3260	4280	2310	3295	3282.37	1.47	3205	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1842	5.10	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
95	20240514	110655	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-10	5	-0.30	47934165	14604	42.68	3305	3305	3260	4280	2310	3295	3282.26	1.47	3205	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1836	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
96	20240514	100653	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-5	5	-0.15	23992320	7288	21.30	3305	3305	3280	4280	2310	3295	3292.03	1.47	831	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1839	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
97	20240514	090655	57	100.00	KOSPI	화학	N	N	N	N	N	3305	10	2	0.30	3410760	1032	3.02	3305	3305	3305	4280	2310	3295	3305.00	1.47	0	3345	3320	3300	3275	3255	3310	3265	279	985	500	2500	5	1	55895292	1847	5.12	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.28	N	100250	500	279 억	823176	N	N	113	N	N
98	20240513	160653	57	100.00	KOSPI	화학	N	N	N	N	N	3295	-20	5	-0.60	113123650	34218	169.77	3315	3325	3280	4305	2325	3315	3305.97	1.47	180	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1842	5.10	0.50	12	0.06	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.24	N	100250	500	279 억	822748	N	N	113	N	N
99	20240513	150655	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-25	5	-0.75	111428305	33703	167.22	3315	3325	3280	4305	2325	3315	3306.18	1.47	134	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1839	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
100	20240513	140655	57	100.00	KOSPI	화학	N	N	N	N	N	3285	-30	5	-0.90	104847260	31699	157.28	3315	3325	3285	4305	2325	3315	3307.59	1.47	16	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1836	5.09	0.50	12	0.06	646.00	6539.00	3610	20230612	-9.00	3000	20240129	9.50	3335	-1.50	20240314	3000	9.50	20240129	3610	-9.00	20230612	3000	9.50	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
101	20240513	130649	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-25	5	-0.75	98984705	29917	148.43	3315	3325	3290	4305	2325	3315	3308.64	1.47	-14	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
102	20240513	120654	57	100.00	KOSPI	화학	N	N	N	N	N	3290	-25	5	-0.75	94605400	28586	141.83	3315	3325	3290	4305	2325	3315	3309.50	1.47	-16	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1839	5.09	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
103	20240513	110653	57	100.00	KOSPI	화학	N	N	N	N	N	3300	-15	5	-0.45	79617275	24039	119.27	3315	3325	3295	4305	2325	3315	3312.00	1.47	-303	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1845	5.11	0.50	12	0.04	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
104	20240513	100653	57	100.00	KOSPI	화학	N	N	N	N	N	3315	0	3	0.00	53972035	16276	80.75	3315	3325	3305	4305	2325	3315	3316.05	1.47	-85	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1853	5.13	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
105	20240513	090656	57	100.00	KOSPI	화학	N	N	N	N	N	3315	0	3	0.00	4359725	1315	6.52	3315	3320	3315	4305	2325	3315	3315.38	1.47	-61	3328	3321	3308	3301	3288	3325	3305	279	990	500	2510	5	1	55895292	1853	5.13	0.51	12	0.00	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.24	N	100250	500	279 억	822748	N	N	80	N	N
106	20240510	160633	57	100.00	KOSPI	화학	N	N	N	N	N	3315	15	2	0.45	66635460	20150	39.44	3295	3315	3295	4290	2310	3300	3306.97	1.47	2243	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1853	5.13	0.51	12	0.04	646.00	6539.00	3610	20230612	-8.17	3000	20240129	10.50	3335	-0.60	20240314	3000	10.50	20240129	3610	-8.17	20230612	3000	10.50	20240129	0.25	N	100250	500	279 억	822686	N	N	80	N	N
107	20240510	150639	57	100.00	KOSPI	화학	N	N	N	N	N	3310	10	2	0.30	54947250	16620	32.53	3295	3315	3295	4290	2310	3300	3306.09	1.47	390	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1850	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
108	20240510	140643	57	100.00	KOSPI	화학	N	N	N	N	N	3310	10	2	0.30	50288160	15212	29.77	3295	3315	3295	4290	2310	3300	3305.82	1.47	-8	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1850	5.12	0.51	12	0.03	646.00	6539.00	3610	20230612	-8.31	3000	20240129	10.33	3335	-0.75	20240314	3000	10.33	20240129	3610	-8.31	20230612	3000	10.33	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
109	20240510	130636	57	100.00	KOSPI	화학	N	N	N	N	N	3305	5	2	0.15	37317395	11294	22.11	3295	3310	3295	4290	2310	3300	3304.18	1.47	-207	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1847	5.12	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
110	20240510	120633	57	100.00	KOSPI	화학	N	N	N	N	N	3305	5	2	0.15	34782905	10527	20.60	3295	3310	3295	4290	2310	3300	3304.16	1.47	-260	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1847	5.12	0.51	12	0.02	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
111	20240510	110636	57	100.00	KOSPI	화학	N	N	N	N	N	3305	5	2	0.15	17159120	5198	10.17	3295	3305	3295	4290	2310	3300	3301.10	1.47	-260	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1847	5.12	0.51	12	0.01	646.00	6539.00	3610	20230612	-8.45	3000	20240129	10.17	3335	-0.90	20240314	3000	10.17	20240129	3610	-8.45	20230612	3000	10.17	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
112	20240510	100636	57	100.00	KOSPI	화학	N	N	N	N	N	3300	0	3	0.00	13708675	4152	8.13	3295	3305	3295	4290	2310	3300	3301.70	1.47	-260	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1845	5.11	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
113	20240510	090637	57	100.00	KOSPI	화학	N	N	N	N	N	3300	0	3	0.00	2759335	836	1.64	3295	3305	3295	4290	2310	3300	3300.64	1.47	-61	3340	3320	3290	3270	3240	3330	3280	279	990	500	2500	5	1	55895292	1845	5.11	0.50	12	0.00	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.25	N	100250	500	279 억	822686	N	N	0	N	N
114	20240509	160648	57	100.00	KOSPI	화학	N	N	N	N	N	3300	20	2	0.61	168033370	51088	229.11	3280	3310	3260	4260	2300	3280	3289.10	1.46	3385	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1845	5.11	0.50	12	0.09	646.00	6539.00	3610	20230612	-8.59	3000	20240129	10.00	3335	-1.05	20240314	3000	10.00	20240129	3610	-8.59	20230612	3000	10.00	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
115	20240509	150649	57	100.00	KOSPI	화학	N	N	N	N	N	3290	10	2	0.30	159242220	48423	217.16	3280	3310	3260	4260	2300	3280	3288.57	1.46	3311	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1839	5.09	0.50	12	0.09	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
116	20240509	140623	57	100.00	KOSPI	화학	N	N	N	N	N	3290	10	2	0.30	141786350	43117	193.37	3280	3310	3260	4260	2300	3280	3288.41	1.46	3311	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1839	5.09	0.50	12	0.08	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
117	20240509	130636	57	100.00	KOSPI	화학	N	N	N	N	N	3295	15	2	0.46	86064780	26166	117.35	3280	3310	3275	4260	2300	3280	3289.18	1.46	2443	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1842	5.10	0.50	12	0.05	646.00	6539.00	3610	20230612	-8.73	3000	20240129	9.83	3335	-1.20	20240314	3000	9.83	20240129	3610	-8.73	20230612	3000	9.83	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
118	20240509	120638	57	100.00	KOSPI	화학	N	N	N	N	N	3280	0	3	0.00	67946770	20662	92.66	3280	3310	3275	4260	2300	3280	3288.49	1.46	2378	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
119	20240509	110626	57	100.00	KOSPI	화학	N	N	N	N	N	3280	0	3	0.00	64236560	19531	87.59	3280	3310	3280	4260	2300	3280	3288.95	1.46	2328	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1833	5.08	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
120	20240509	100630	57	100.00	KOSPI	화학	N	N	N	N	N	3290	10	2	0.30	59816610	18184	81.55	3280	3310	3280	4260	2300	3280	3289.52	1.46	2324	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1839	5.09	0.50	12	0.03	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
121	20240509	090625	57	100.00	KOSPI	화학	N	N	N	N	N	3290	10	2	0.30	16344830	4975	22.31	3280	3290	3280	4260	2300	3280	3285.39	1.46	-108	3300	3290	3275	3265	3250	3295	3270	279	980	500	2490	5	1	55895292	1839	5.09	0.50	12	0.01	646.00	6539.00	3610	20230612	-8.86	3000	20240129	9.67	3335	-1.35	20240314	3000	9.67	20240129	3610	-8.86	20230612	3000	9.67	20240129	0.25	N	100250	500	279 억	818474	N	N	0	N	N
122	20240508	160624	57	100.00	KOSPI	화학	N	N	N	N	N	3280	5	2	0.15	72623785	22199	83.77	3275	3285	3260	4255	2295	3275	3271.49	1.46	1987	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
123	20240508	150628	57	100.00	KOSPI	화학	N	N	N	N	N	3280	5	2	0.15	67671200	20689	78.07	3275	3285	3260	4255	2295	3275	3270.88	1.46	2006	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1833	5.08	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
124	20240508	140621	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	60166580	18400	69.44	3275	3285	3260	4255	2295	3275	3269.92	1.46	2039	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
125	20240508	130618	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	54923945	16794	63.38	3275	3285	3260	4255	2295	3275	3270.45	1.46	1809	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
126	20240508	120621	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	42218575	12903	48.69	3275	3285	3260	4255	2295	3275	3272.00	1.46	1465	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
127	20240508	110658	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	28141140	8600	32.45	3275	3285	3260	4255	2295	3275	3272.23	1.46	1067	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
128	20240508	100628	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	23508400	7184	27.11	3275	3285	3260	4255	2295	3275	3272.33	1.46	1067	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
129	20240508	090629	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	1329650	406	1.53	3275	3275	3275	4255	2295	3275	3275.00	1.46	0	3295	3285	3270	3260	3245	3277	3252	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	816936	N	N	0	N	N
130	20240503	160640	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	38984585	11932	48.59	3280	3280	3255	4255	2295	3275	3266.99	1.46	974	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.02	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	815987	N	N	1	N	N
131	20240503	150641	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	23491320	7186	29.26	3280	3280	3260	4255	2295	3275	3269.04	1.46	-39	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
132	20240503	140640	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	20688925	6329	25.77	3280	3280	3260	4255	2295	3275	3268.91	1.46	-333	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
133	20240503	130641	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	20522155	6278	25.56	3280	3280	3260	4255	2295	3275	3268.90	1.46	-355	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
134	20240503	120638	57	100.00	KOSPI	화학	N	N	N	N	N	3280	5	2	0.15	16630920	5089	20.72	3280	3280	3260	4255	2295	3275	3268.01	1.46	-7	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1833	5.08	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.14	3000	20240129	9.33	3335	-1.65	20240314	3000	9.33	20240129	3610	-9.14	20230612	3000	9.33	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
135	20240503	110638	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	15587350	4770	19.42	3280	3280	3260	4255	2295	3275	3267.79	1.46	-7	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.01	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
136	20240503	100635	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	8540585	2611	10.63	3280	3280	3265	4255	2295	3275	3271.00	1.46	-34	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
137	20240503	090634	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	481425	147	0.60	3280	3280	3265	4255	2295	3275	3275.00	1.46	-11	3298	3286	3263	3251	3228	3292	3257	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	815987	N	N	68	N	N
138	20240502	160631	57	100.00	KOSPI	화학	N	N	N	N	N	3275	0	3	0.00	79213080	24348	74.74	3250	3275	3240	4255	2295	3275	3253.37	1.45	5268	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1831	5.07	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.28	3000	20240129	9.17	3335	-1.80	20240314	3000	9.17	20240129	3610	-9.28	20230612	3000	9.17	20240129	0.25	N	100250	500	279 억	810661	N	N	68	N	N
139	20240502	150634	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	77644115	23868	73.27	3250	3275	3240	4255	2295	3275	3253.06	1.45	5383	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
140	20240502	140630	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	70939725	21815	66.97	3250	3275	3240	4255	2295	3275	3251.88	1.45	5218	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
141	20240502	130629	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	67831450	20863	64.05	3250	3275	3240	4255	2295	3275	3251.28	1.45	5218	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
142	20240502	120627	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-10	5	-0.31	66950300	20593	63.22	3250	3275	3240	4255	2295	3275	3251.12	1.45	5291	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1825	5.05	0.50	12	0.04	646.00	6539.00	3610	20230612	-9.56	3000	20240129	8.83	3335	-2.10	20240314	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
143	20240502	110627	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-30	5	-0.92	64258150	19767	60.68	3250	3275	3240	4255	2295	3275	3250.78	1.45	5290	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1814	5.02	0.50	12	0.04	646.00	6539.00	3610	20230612	-10.11	3000	20240129	8.17	3335	-2.70	20240314	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
144	20240502	100625	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-15	5	-0.46	53229875	16374	50.27	3250	3275	3240	4255	2295	3275	3250.88	1.45	4616	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1822	5.05	0.50	12	0.03	646.00	6539.00	3610	20230612	-9.70	3000	20240129	8.67	3335	-2.25	20240314	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N
145	20240502	090626	57	100.00	KOSPI	화학	N	N	N	N	N	3270	-5	5	-0.15	536060	164	0.50	3250	3270	3250	4255	2295	3275	3268.66	1.45	-1	3311	3292	3271	3252	3231	3302	3262	279	980	500	2480	5	1	55895292	1828	5.06	0.50	12	0.00	646.00	6539.00	3610	20230612	-9.42	3000	20240129	9.00	3335	-1.95	20240314	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.25	N	100250	500	279 억	810661	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History