KissMeData/002350/price/prices-20240501.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	280	2	3.50	377838650	46600	65.81	8010	8290	8000	10410	5610	8010	8107.23	6.58	16679	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	8097	8.40	0.51	12	0.05	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.15	N	002350	500	508 억	6426400	N	N	1871	N	N
3	20240531	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	70	2	0.87	236081910	29341	41.43	8010	8090	8000	10410	5610	8010	8046.14	6.58	7798	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7892	8.19	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
4	20240531	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	50	2	0.62	176550390	21963	31.01	8010	8090	8000	10410	5610	8010	8038.54	6.58	4104	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7872	8.17	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
5	20240531	130133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8060	50	2	0.62	146263910	18205	25.71	8010	8090	8000	10410	5610	8010	8034.27	6.58	2319	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7872	8.17	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.65	6860	20231023	17.49	9670	-16.65	20240227	7580	6.33	20240118	9670	-16.65	20240227	6860	17.49	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
6	20240531	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8040	30	2	0.37	116324110	14489	20.46	8010	8080	8000	10410	5610	8010	8028.44	6.58	-123	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7852	8.15	0.49	12	0.01	987.00	16314.00	9670	20240227	-16.86	6860	20231023	17.20	9670	-16.86	20240227	7580	6.07	20240118	9670	-16.86	20240227	6860	17.20	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
7	20240531	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8030	20	2	0.25	82193860	10238	14.46	8010	8080	8000	10410	5610	8010	8028.31	6.58	-850	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7843	8.14	0.49	12	0.01	987.00	16314.00	9670	20240227	-16.96	6860	20231023	17.06	9670	-16.96	20240227	7580	5.94	20240118	9670	-16.96	20240227	6860	17.06	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
8	20240531	100133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8020	10	2	0.12	36527310	4551	6.43	8010	8080	8000	10410	5610	8010	8026.22	6.58	-362	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7833	8.13	0.49	12	0.00	987.00	16314.00	9670	20240227	-17.06	6860	20231023	16.91	9670	-17.06	20240227	7580	5.80	20240118	9670	-17.06	20240227	6860	16.91	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
9	20240531	090133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8010	0	3	0.00	224280	28	0.04	8010	8010	8010	10410	5610	8010	8010.00	6.58	-1	8130	8070	8020	7960	7910	8045	7935	508	2400	500	5760	10	1	97667877	7823	8.12	0.49	12	0.00	987.00	16314.00	9670	20240227	-17.17	6860	20231023	16.76	9670	-17.17	20240227	7580	5.67	20240118	9670	-17.17	20240227	6860	16.76	20231023	0.15	N	002350	500	508 억	6426400	N	N	1759	N	N
10	20240530	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8010	-80	5	-0.99	567368800	70815	105.61	8050	8080	7970	10510	5670	8090	8011.99	6.58	-4617	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7823	8.12	0.49	12	0.07	987.00	16314.00	9670	20240227	-17.17	6860	20231023	16.76	9670	-17.17	20240227	7580	5.67	20240118	9670	-17.17	20240227	6860	16.76	20231023	0.14	N	002350	500	508 억	6422560	N	N	1759	N	N
11	20240530	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8020	-70	5	-0.87	540337490	67441	100.58	8050	8080	7970	10510	5670	8090	8012.00	6.58	-4403	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7833	8.13	0.49	12	0.07	987.00	16314.00	9670	20240227	-17.06	6860	20231023	16.91	9670	-17.06	20240227	7580	5.80	20240118	9670	-17.06	20240227	6860	16.91	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
12	20240530	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8010	-80	5	-0.99	337084780	42074	62.75	8050	8080	7970	10510	5670	8090	8011.71	6.58	-4746	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7823	8.12	0.49	12	0.04	987.00	16314.00	9670	20240227	-17.17	6860	20231023	16.76	9670	-17.17	20240227	7580	5.67	20240118	9670	-17.17	20240227	6860	16.76	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
13	20240530	130133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8000	-90	5	-1.11	290035460	36197	53.98	8050	8080	7970	10510	5670	8090	8012.69	6.58	-5065	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7813	8.11	0.49	12	0.04	987.00	16314.00	9670	20240227	-17.27	6860	20231023	16.62	9670	-17.27	20240227	7580	5.54	20240118	9670	-17.27	20240227	6860	16.62	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
14	20240530	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	7990	-100	5	-1.24	267842130	33422	49.84	8050	8080	7970	10510	5670	8090	8013.95	6.58	-4551	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7804	8.10	0.49	12	0.03	987.00	16314.00	9670	20240227	-17.37	6860	20231023	16.47	9670	-17.37	20240227	7580	5.41	20240118	9670	-17.37	20240227	6860	16.47	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
15	20240530	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8030	-60	5	-0.74	149848080	18670	27.84	8050	8080	8000	10510	5670	8090	8026.14	6.58	-171	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7843	8.14	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.96	6860	20231023	17.06	9670	-16.96	20240227	7580	5.94	20240118	9670	-16.96	20240227	6860	17.06	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
16	20240530	100133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8040	-50	5	-0.62	59843230	7448	11.11	8050	8080	8010	10510	5670	8090	8034.81	6.58	-789	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7852	8.15	0.49	12	0.01	987.00	16314.00	9670	20240227	-16.86	6860	20231023	17.20	9670	-16.86	20240227	7580	6.07	20240118	9670	-16.86	20240227	6860	17.20	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
17	20240530	090133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8050	-40	5	-0.49	2173500	270	0.40	8050	8050	8050	10510	5670	8090	8050.00	6.58	30	8210	8150	8100	8040	7990	8125	8015	508	2420	500	5820	10	1	97667877	7862	8.16	0.49	12	0.00	987.00	16314.00	9670	20240227	-16.75	6860	20231023	17.35	9670	-16.75	20240227	7580	6.20	20240118	9670	-16.75	20240227	6860	17.35	20231023	0.14	N	002350	500	508 억	6422560	N	N	26	N	N
18	20240529	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	-40	5	-0.49	542191970	66860	105.68	8130	8160	8050	10560	5700	8130	8109.43	6.56	17968	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7901	8.20	0.50	12	0.07	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.14	N	002350	500	508 억	6405916	N	N	26	N	N
19	20240529	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-10	5	-0.12	466998990	57567	90.99	8130	8160	8050	10560	5700	8130	8112.27	6.56	15973	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7931	8.23	0.50	12	0.06	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
20	20240529	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	0	3	0.00	247119580	30515	48.23	8130	8160	8050	10560	5700	8130	8098.30	6.56	5949	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7940	8.24	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
21	20240529	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	0	3	0.00	172227000	21303	33.67	8130	8160	8050	10560	5700	8130	8084.64	6.56	2190	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7940	8.24	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
22	20240529	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-10	5	-0.12	161019320	19923	31.49	8130	8160	8050	10560	5700	8130	8082.08	6.56	2453	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7931	8.23	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
23	20240529	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-10	5	-0.12	153754670	19028	30.08	8130	8160	8050	10560	5700	8130	8080.44	6.56	2564	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7931	8.23	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
24	20240529	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	-30	5	-0.37	127332890	15763	24.92	8130	8160	8050	10560	5700	8130	8077.96	6.56	2259	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7911	8.21	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
25	20240529	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	-20	5	-0.25	7679900	949	1.50	8130	8130	8080	10560	5700	8130	8092.62	6.56	-251	8303	8216	8153	8066	8003	8260	8110	508	2430	500	5850	10	1	97667877	7921	8.22	0.50	12	0.00	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.14	N	002350	500	508 억	6405916	N	N	133	N	N
26	20240528	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-70	5	-0.85	514663180	63247	100.82	8120	8240	8090	10660	5740	8200	8137.36	6.56	-11021	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7940	8.24	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.15	N	002350	500	508 억	6410126	N	N	133	N	N
27	20240528	150132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-80	5	-0.98	423625330	52037	82.95	8120	8240	8090	10660	5740	8200	8140.85	6.56	-10637	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7931	8.23	0.50	12	0.05	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
28	20240528	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	-80	5	-0.98	385264560	47314	75.42	8120	8240	8090	10660	5740	8200	8142.72	6.56	-9972	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7931	8.23	0.50	12	0.05	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
29	20240528	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	-100	5	-1.22	356634640	43784	69.80	8120	8240	8090	10660	5740	8200	8145.32	6.56	-10384	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7911	8.21	0.50	12	0.04	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
30	20240528	120131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-70	5	-0.85	273966630	33581	53.53	8120	8240	8120	10660	5740	8200	8158.38	6.56	-10466	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7940	8.24	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
31	20240528	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-70	5	-0.85	213888770	26197	41.76	8120	8240	8120	10660	5740	8200	8164.63	6.56	-10066	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7940	8.24	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
32	20240528	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	-10	5	-0.12	68111680	8314	13.25	8120	8240	8120	10660	5740	8200	8192.41	6.56	-880	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7999	8.30	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
33	20240528	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8190	-10	5	-0.12	10720930	1315	2.10	8120	8200	8120	10660	5740	8200	8152.80	6.56	-486	8320	8260	8170	8110	8020	8290	8140	508	2460	500	5900	10	1	97667877	7999	8.30	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.31	6860	20231023	19.39	9670	-15.31	20240227	7580	8.05	20240118	9670	-15.31	20240227	6860	19.39	20231023	0.15	N	002350	500	508 억	6410126	N	N	3703	N	N
34	20240527	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8200	80	2	0.99	513610350	62711	144.04	8190	8230	8080	10550	5690	8120	8190.12	6.58	-5457	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	8009	8.31	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.20	6860	20231023	19.53	9670	-15.20	20240227	7580	8.18	20240118	9670	-15.20	20240227	6860	19.53	20231023	0.14	N	002350	500	508 억	6424067	N	N	3703	N	N
35	20240527	150131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8230	110	2	1.35	453679620	55408	127.26	8190	8230	8080	10550	5690	8120	8187.98	6.58	-4597	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	8038	8.34	0.50	12	0.06	987.00	16314.00	9670	20240227	-14.89	6860	20231023	19.97	9670	-14.89	20240227	7580	8.58	20240118	9670	-14.89	20240227	6860	19.97	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
36	20240527	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8200	80	2	0.99	311705410	38136	87.59	8190	8230	8080	10550	5690	8120	8173.52	6.58	2633	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	8009	8.31	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.20	6860	20231023	19.53	9670	-15.20	20240227	7580	8.18	20240118	9670	-15.20	20240227	6860	19.53	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
37	20240527	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8230	110	2	1.35	248168580	30402	69.83	8190	8230	8080	10550	5690	8120	8162.90	6.58	4401	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	8038	8.34	0.50	12	0.03	987.00	16314.00	9670	20240227	-14.89	6860	20231023	19.97	9670	-14.89	20240227	7580	8.58	20240118	9670	-14.89	20240227	6860	19.97	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
38	20240527	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	90	2	1.11	192758510	23657	54.34	8190	8230	8080	10550	5690	8120	8148.05	6.58	4736	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	8019	8.32	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.10	6860	20231023	19.68	9670	-15.10	20240227	7580	8.31	20240118	9670	-15.10	20240227	6860	19.68	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
39	20240527	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	30	2	0.37	115092010	14180	32.57	8190	8190	8080	10550	5690	8120	8116.50	6.58	1067	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	7960	8.26	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
40	20240527	100132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8110	-10	5	-0.12	45864960	5655	12.99	8190	8190	8080	10550	5690	8120	8110.51	6.58	-393	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	7921	8.22	0.50	12	0.01	987.00	16314.00	9670	20240227	-16.13	6860	20231023	18.22	9670	-16.13	20240227	7580	6.99	20240118	9670	-16.13	20240227	6860	18.22	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
41	20240527	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	40	2	0.49	1105230	135	0.31	8190	8190	8160	10550	5690	8120	8186.89	6.58	-10	8233	8176	8103	8046	7973	8205	8075	508	2430	500	5840	10	1	97667877	7970	8.27	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.14	N	002350	500	508 억	6424067	N	N	745	N	N
42	20240524	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	30	2	0.37	352236250	43511	75.71	8050	8160	8030	10510	5670	8090	8095.11	6.58	-4235	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7931	8.23	0.50	12	0.04	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6426391	N	N	745	N	N
43	20240524	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	50	2	0.62	313659740	38771	67.46	8050	8160	8030	10510	5670	8090	8090.06	6.58	-2175	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7950	8.25	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
44	20240524	140129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8120	30	2	0.37	248955890	30825	53.63	8050	8140	8030	10510	5670	8090	8076.43	6.58	2481	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7931	8.23	0.50	12	0.03	987.00	16314.00	9670	20240227	-16.03	6860	20231023	18.37	9670	-16.03	20240227	7580	7.12	20240118	9670	-16.03	20240227	6860	18.37	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
45	20240524	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	10	2	0.12	186237340	23098	40.19	8050	8130	8030	10510	5670	8090	8062.92	6.58	346	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7911	8.21	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
46	20240524	120129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	10	2	0.12	155027260	19248	33.49	8050	8130	8030	10510	5670	8090	8054.20	6.58	1148	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7911	8.21	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
47	20240524	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	10	2	0.12	137737260	17114	29.78	8050	8100	8030	10510	5670	8090	8048.22	6.58	1739	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7911	8.21	0.50	12	0.02	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
48	20240524	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8070	-20	5	-0.25	121180110	15063	26.21	8050	8080	8030	10510	5670	8090	8044.89	6.58	2728	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7882	8.18	0.49	12	0.02	987.00	16314.00	9670	20240227	-16.55	6860	20231023	17.64	9670	-16.55	20240227	7580	6.46	20240118	9670	-16.55	20240227	6860	17.64	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
49	20240524	090129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8050	-40	5	-0.49	2190920	272	0.47	8050	8080	8050	10510	5670	8090	8054.85	6.58	-38	8270	8180	8120	8030	7970	8150	8000	508	2420	500	5820	10	1	97667877	7862	8.16	0.49	12	0.00	987.00	16314.00	9670	20240227	-16.75	6860	20231023	17.35	9670	-16.75	20240227	7580	6.20	20240118	9670	-16.75	20240227	6860	17.35	20231023	0.14	N	002350	500	508 억	6426391	N	N	1218	N	N
50	20240523	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	-80	5	-0.98	465764160	57388	106.94	8150	8210	8060	10620	5720	8170	8116.05	6.58	-3879	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7901	8.20	0.50	12	0.06	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.12	N	002350	500	508 억	6429982	N	N	1218	N	N
51	20240523	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8100	-70	5	-0.86	430589920	53045	98.85	8150	8210	8060	10620	5720	8170	8117.45	6.58	-3436	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7911	8.21	0.50	12	0.05	987.00	16314.00	9670	20240227	-16.24	6860	20231023	18.08	9670	-16.24	20240227	7580	6.86	20240118	9670	-16.24	20240227	6860	18.08	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
52	20240523	140129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8080	-90	5	-1.10	364940280	44925	83.72	8150	8210	8060	10620	5720	8170	8123.32	6.58	-5655	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7892	8.19	0.50	12	0.05	987.00	16314.00	9670	20240227	-16.44	6860	20231023	17.78	9670	-16.44	20240227	7580	6.60	20240118	9670	-16.44	20240227	6860	17.78	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
53	20240523	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	-20	5	-0.24	127510390	15631	29.13	8150	8210	8120	10620	5720	8170	8157.53	6.58	-766	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7960	8.26	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
54	20240523	120128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	-20	5	-0.24	94343280	11562	21.55	8150	8210	8120	10620	5720	8170	8159.77	6.58	-562	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7960	8.26	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
55	20240523	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	0	3	0.00	81925140	10041	18.71	8150	8210	8120	10620	5720	8170	8159.06	6.58	-398	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7979	8.28	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
56	20240523	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	0	3	0.00	54488270	6686	12.46	8150	8210	8120	10620	5720	8170	8149.61	6.58	-221	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7979	8.28	0.50	12	0.01	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
57	20240523	090128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	-10	5	-0.12	2177060	267	0.50	8150	8160	8150	10620	5720	8170	8153.78	6.58	-24	8336	8252	8166	8082	7996	8295	8125	508	2450	500	5880	10	1	97667877	7970	8.27	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.12	N	002350	500	508 억	6429982	N	N	3895	N	N
58	20240522	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8170	20	2	0.25	436225180	53560	37.48	8150	8250	8080	10590	5710	8150	8144.61	6.58	689	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7979	8.28	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.51	6860	20231023	19.10	9670	-15.51	20240227	7580	7.78	20240118	9670	-15.51	20240227	6860	19.10	20231023	0.12	N	002350	500	508 억	6428176	N	N	3895	N	N
59	20240522	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	10	2	0.12	386409200	47466	33.22	8150	8250	8080	10590	5710	8150	8140.76	6.58	1323	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7970	8.27	0.50	12	0.05	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
60	20240522	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8160	10	2	0.12	350590150	43078	30.15	8150	8250	8080	10590	5710	8150	8138.50	6.58	144	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7970	8.27	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.62	6860	20231023	18.95	9670	-15.62	20240227	7580	7.65	20240118	9670	-15.62	20240227	6860	18.95	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
61	20240522	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-20	5	-0.25	293030000	36022	25.21	8150	8250	8080	10590	5710	8150	8134.75	6.58	-1963	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.04	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
62	20240522	120128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-10	5	-0.12	254012660	31227	21.85	8150	8250	8080	10590	5710	8150	8134.39	6.58	-1523	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.03	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
63	20240522	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-10	5	-0.12	187226870	23020	16.11	8150	8250	8080	10590	5710	8150	8133.23	6.58	-1018	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7950	8.25	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
64	20240522	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-20	5	-0.25	120111360	14773	10.34	8150	8250	8080	10590	5710	8150	8130.47	6.58	-113	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	7940	8.24	0.50	12	0.02	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
65	20240522	090128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8210	60	2	0.74	15130790	1842	1.29	8150	8250	8150	10590	5710	8150	8214.33	6.58	-633	8383	8266	8173	8056	7963	8220	8010	508	2440	500	5860	10	1	97667877	8019	8.32	0.50	12	0.00	987.00	16314.00	9670	20240227	-15.10	6860	20231023	19.68	9670	-15.10	20240227	7580	8.31	20240118	9670	-15.10	20240227	6860	19.68	20231023	0.12	N	002350	500	508 억	6428176	N	N	1355	N	N
66	20240521	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	-140	5	-1.69	1163238090	142872	389.85	8270	8290	8080	10770	5810	8290	8141.82	6.59	-12192	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7960	8.26	0.50	12	0.15	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.12	N	002350	500	508 억	6434342	N	N	1355	N	N
67	20240521	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-150	5	-1.81	1062199500	130468	356.00	8270	8290	8080	10770	5810	8290	8141.46	6.59	-9542	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7950	8.25	0.50	12	0.13	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
68	20240521	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8140	-150	5	-1.81	1009977950	124057	338.51	8270	8290	8080	10770	5810	8290	8141.24	6.59	-7564	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7950	8.25	0.50	12	0.13	987.00	16314.00	9670	20240227	-15.82	6860	20231023	18.66	9670	-15.82	20240227	7580	7.39	20240118	9670	-15.82	20240227	6860	18.66	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
69	20240521	130129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8130	-160	5	-1.93	924033160	113494	309.69	8270	8290	8080	10770	5810	8290	8141.69	6.59	-7512	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7940	8.24	0.50	12	0.12	987.00	16314.00	9670	20240227	-15.93	6860	20231023	18.51	9670	-15.93	20240227	7580	7.26	20240118	9670	-15.93	20240227	6860	18.51	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
70	20240521	120128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	-200	5	-2.41	802722100	98518	268.82	8270	8290	8080	10770	5810	8290	8147.97	6.59	-9108	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7901	8.20	0.50	12	0.10	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
71	20240521	110129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8090	-200	5	-2.41	623401710	76355	208.35	8270	8290	8090	10770	5810	8290	8164.52	6.59	-13059	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7901	8.20	0.50	12	0.08	987.00	16314.00	9670	20240227	-16.34	6860	20231023	17.93	9670	-16.34	20240227	7580	6.73	20240118	9670	-16.34	20240227	6860	17.93	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
72	20240521	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8150	-140	5	-1.69	452416320	55269	150.81	8270	8290	8120	10770	5810	8290	8185.72	6.59	-5997	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	7960	8.26	0.50	12	0.06	987.00	16314.00	9670	20240227	-15.72	6860	20231023	18.80	9670	-15.72	20240227	7580	7.52	20240118	9670	-15.72	20240227	6860	18.80	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
73	20240521	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8270	-20	5	-0.24	3738240	452	1.23	8270	8280	8270	10770	5810	8290	8270.44	6.59	-69	8336	8312	8296	8272	8256	8305	8265	508	2480	500	5960	10	1	97667877	8077	8.38	0.51	12	0.00	987.00	16314.00	9670	20240227	-14.48	6860	20231023	20.55	9670	-14.48	20240227	7580	9.10	20240118	9670	-14.48	20240227	6860	20.55	20231023	0.12	N	002350	500	508 억	6434342	N	N	2627	N	N
74	20240517	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-20	5	-0.24	693593140	83650	78.91	8340	8360	8260	10810	5830	8320	8291.60	6.58	4326	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8106	8.41	0.51	12	0.09	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.09	N	002350	500	508 억	6421879	N	N	214	N	N
75	20240517	150129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8310	-10	5	-0.12	666682760	80408	75.85	8340	8360	8260	10810	5830	8320	8291.24	6.58	4973	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8116	8.42	0.51	12	0.08	987.00	16314.00	9670	20240227	-14.06	6860	20231023	21.14	9670	-14.06	20240227	7580	9.63	20240118	9670	-14.06	20240227	6860	21.14	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
76	20240517	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-30	5	-0.36	241013630	29055	27.41	8340	8360	8270	10810	5830	8320	8295.06	6.58	-5787	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8097	8.40	0.51	12	0.03	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
77	20240517	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-30	5	-0.36	192661470	23226	21.91	8340	8360	8270	10810	5830	8320	8295.05	6.58	-5058	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8097	8.40	0.51	12	0.02	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
78	20240517	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-30	5	-0.36	163412400	19698	18.58	8340	8360	8270	10810	5830	8320	8295.86	6.58	-4130	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8097	8.40	0.51	12	0.02	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
79	20240517	110128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-30	5	-0.36	132788200	16004	15.10	8340	8360	8270	10810	5830	8320	8297.16	6.58	-3441	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8097	8.40	0.51	12	0.02	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
80	20240517	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-20	5	-0.24	45815110	5506	5.19	8340	8360	8300	10810	5830	8320	8320.95	6.58	-532	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8106	8.41	0.51	12	0.01	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
81	20240517	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	0	3	0.00	4091860	491	0.46	8340	8360	8320	10810	5830	8320	8334.34	6.58	-427	8486	8402	8316	8232	8146	8445	8275	508	2490	500	5990	10	1	97667877	8126	8.43	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6421879	N	N	357	N	N
82	20240516	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	30	2	0.36	880351330	105993	78.15	8280	8400	8230	10770	5810	8290	8305.73	6.60	-61167	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8126	8.43	0.51	12	0.11	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6447892	N	N	357	N	N
83	20240516	150126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	30	2	0.36	806882120	97164	71.64	8280	8400	8230	10770	5810	8290	8304.33	6.60	-56269	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8126	8.43	0.51	12	0.10	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
84	20240516	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	30	2	0.36	571565750	68875	50.79	8280	8400	8230	10770	5810	8290	8298.60	6.60	-34498	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8126	8.43	0.51	12	0.07	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
85	20240516	130128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	30	2	0.36	535495090	64541	47.59	8280	8400	8230	10770	5810	8290	8296.98	6.60	-30335	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8126	8.43	0.51	12	0.07	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
86	20240516	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8320	30	2	0.36	476366500	57438	42.35	8280	8400	8230	10770	5810	8290	8293.58	6.60	-25275	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8126	8.43	0.51	12	0.06	987.00	16314.00	9670	20240227	-13.96	6860	20231023	21.28	9670	-13.96	20240227	7580	9.76	20240118	9670	-13.96	20240227	6860	21.28	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
87	20240516	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8330	40	2	0.48	376316970	45415	33.49	8280	8400	8230	10770	5810	8290	8286.18	6.60	-20741	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8136	8.44	0.51	12	0.05	987.00	16314.00	9670	20240227	-13.86	6860	20231023	21.43	9670	-13.86	20240227	7580	9.89	20240118	9670	-13.86	20240227	6860	21.43	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
88	20240516	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8280	-10	5	-0.12	239651940	28999	21.38	8280	8360	8230	10770	5810	8290	8264.14	6.60	-13549	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8087	8.39	0.51	12	0.03	987.00	16314.00	9670	20240227	-14.37	6860	20231023	20.70	9670	-14.37	20240227	7580	9.23	20240118	9670	-14.37	20240227	6860	20.70	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
89	20240516	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8260	-30	5	-0.36	27921940	3371	2.49	8280	8360	8260	10770	5810	8290	8282.98	6.60	-1040	8423	8356	8313	8246	8203	8335	8225	508	2480	500	5960	10	1	97667877	8067	8.37	0.51	12	0.00	987.00	16314.00	9670	20240227	-14.58	6860	20231023	20.41	9670	-14.58	20240227	7580	8.97	20240118	9670	-14.58	20240227	6860	20.41	20231023	0.09	N	002350	500	508 억	6447892	N	N	6182	N	N
90	20240514	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-90	5	-1.07	1121591110	135215	97.49	8360	8380	8270	10890	5870	8380	8294.85	6.61	-28240	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8097	8.40	0.51	12	0.14	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6456862	N	N	6182	N	N
91	20240514	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8310	-70	5	-0.84	1029032070	124062	89.44	8360	8380	8270	10890	5870	8380	8294.39	6.61	-26987	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8116	8.42	0.51	12	0.13	987.00	16314.00	9670	20240227	-14.06	6860	20231023	21.14	9670	-14.06	20240227	7580	9.63	20240118	9670	-14.06	20240227	6860	21.14	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
92	20240514	140128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8310	-70	5	-0.84	916904560	110562	79.71	8360	8380	8270	10890	5870	8380	8293.01	6.61	-24953	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8116	8.42	0.51	12	0.11	987.00	16314.00	9670	20240227	-14.06	6860	20231023	21.14	9670	-14.06	20240227	7580	9.63	20240118	9670	-14.06	20240227	6860	21.14	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
93	20240514	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-80	5	-0.95	786024860	94791	68.34	8360	8380	8270	10890	5870	8380	8292.05	6.61	-23808	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8106	8.41	0.51	12	0.10	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
94	20240514	120128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-90	5	-1.07	716992070	86468	62.34	8360	8380	8270	10890	5870	8380	8291.84	6.61	-22702	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8097	8.40	0.51	12	0.09	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
95	20240514	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8280	-100	5	-1.19	503192060	60674	43.74	8360	8380	8270	10890	5870	8380	8293.16	6.61	-19741	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8087	8.39	0.51	12	0.06	987.00	16314.00	9670	20240227	-14.37	6860	20231023	20.70	9670	-14.37	20240227	7580	9.23	20240118	9670	-14.37	20240227	6860	20.70	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
96	20240514	100127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-80	5	-0.95	256358740	30861	22.25	8360	8380	8270	10890	5870	8380	8306.53	6.61	-11638	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8106	8.41	0.51	12	0.03	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
97	20240514	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8380	0	3	0.00	3941020	471	0.34	8360	8380	8360	10890	5870	8380	8361.43	6.61	-149	8500	8440	8360	8300	8220	8400	8260	508	2510	500	6030	10	1	97667877	8185	8.49	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.34	6860	20231023	22.16	9670	-13.34	20240227	7580	10.55	20240118	9670	-13.34	20240227	6860	22.16	20231023	0.09	N	002350	500	508 억	6456862	N	N	213	N	N
98	20240513	160128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8380	-40	5	-0.48	1152472740	138536	86.17	8420	8420	8280	10940	5900	8420	8318.89	6.59	-12162	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8185	8.49	0.51	12	0.14	987.00	16314.00	9670	20240227	-13.34	6860	20231023	22.16	9670	-13.34	20240227	7580	10.55	20240118	9670	-13.34	20240227	6860	22.16	20231023	0.10	N	002350	500	508 억	6435808	N	N	213	N	N
99	20240513	150127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8370	-50	5	-0.59	1111133760	133603	83.10	8420	8420	8280	10940	5900	8420	8316.68	6.59	-14155	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8175	8.48	0.51	12	0.14	987.00	16314.00	9670	20240227	-13.44	6860	20231023	22.01	9670	-13.44	20240227	7580	10.42	20240118	9670	-13.44	20240227	6860	22.01	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
100	20240513	140127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8360	-60	5	-0.71	995581180	119781	74.50	8420	8420	8280	10940	5900	8420	8311.68	6.59	-13422	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8165	8.47	0.51	12	0.12	987.00	16314.00	9670	20240227	-13.55	6860	20231023	21.87	9670	-13.55	20240227	7580	10.29	20240118	9670	-13.55	20240227	6860	21.87	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
101	20240513	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-130	5	-1.54	781771150	94038	58.49	8420	8420	8280	10940	5900	8420	8313.35	6.59	-13527	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8097	8.40	0.51	12	0.10	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
102	20240513	120127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8300	-120	5	-1.43	656926530	78995	49.14	8420	8420	8280	10940	5900	8420	8316.05	6.59	-12880	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8106	8.41	0.51	12	0.08	987.00	16314.00	9670	20240227	-14.17	6860	20231023	20.99	9670	-14.17	20240227	7580	9.50	20240118	9670	-14.17	20240227	6860	20.99	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
103	20240513	110127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8290	-130	5	-1.54	473590880	56915	35.40	8420	8420	8280	10940	5900	8420	8321.02	6.59	-14245	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8097	8.40	0.51	12	0.06	987.00	16314.00	9670	20240227	-14.27	6860	20231023	20.85	9670	-14.27	20240227	7580	9.37	20240118	9670	-14.27	20240227	6860	20.85	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
104	20240513	100128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8350	-70	5	-0.83	157731930	18879	11.74	8420	8420	8320	10940	5900	8420	8354.89	6.59	-2155	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8155	8.46	0.51	12	0.02	987.00	16314.00	9670	20240227	-13.65	6860	20231023	21.72	9670	-13.65	20240227	7580	10.16	20240118	9670	-13.65	20240227	6860	21.72	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
105	20240513	090127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8370	-50	5	-0.59	20375690	2426	1.51	8420	8420	8370	10940	5900	8420	8398.88	6.59	-2262	8640	8530	8440	8330	8240	8485	8285	508	2520	500	6060	10	1	97667877	8175	8.48	0.51	12	0.00	987.00	16314.00	9670	20240227	-13.44	6860	20231023	22.01	9670	-13.44	20240227	7580	10.42	20240118	9670	-13.44	20240227	6860	22.01	20231023	0.10	N	002350	500	508 억	6435808	N	N	14	N	N
106	20240510	160126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8420	-60	5	-0.71	1346465440	160279	135.13	8550	8550	8350	11020	5940	8480	8400.75	6.59	-15216	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8224	8.53	0.52	12	0.16	987.00	16314.00	9670	20240227	-12.93	6860	20231023	22.74	9670	-12.93	20240227	7580	11.08	20240118	9670	-12.93	20240227	6860	22.74	20231023	0.11	N	002350	500	508 억	6436351	N	N	14	N	N
107	20240510	150126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8390	-90	5	-1.06	1255245110	149421	125.98	8550	8550	8350	11020	5940	8480	8400.73	6.59	-8765	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8194	8.50	0.51	12	0.15	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
108	20240510	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	-80	5	-0.94	1123625430	133750	112.77	8550	8550	8350	11020	5940	8480	8400.94	6.59	-8052	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8204	8.51	0.51	12	0.14	987.00	16314.00	9670	20240227	-13.13	6860	20231023	22.45	9670	-13.13	20240227	7580	10.82	20240118	9670	-13.13	20240227	6860	22.45	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
109	20240510	130125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8400	-80	5	-0.94	896207370	106670	89.93	8550	8550	8350	11020	5940	8480	8401.68	6.59	-11643	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8204	8.51	0.51	12	0.11	987.00	16314.00	9670	20240227	-13.13	6860	20231023	22.45	9670	-13.13	20240227	7580	10.82	20240118	9670	-13.13	20240227	6860	22.45	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
110	20240510	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8390	-90	5	-1.06	807816680	96143	81.06	8550	8550	8350	11020	5940	8480	8402.24	6.59	-10226	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8194	8.50	0.51	12	0.10	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
111	20240510	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8390	-90	5	-1.06	567468530	67470	56.88	8550	8550	8350	11020	5940	8480	8410.68	6.59	-10855	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8194	8.50	0.51	12	0.07	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
112	20240510	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8390	-90	5	-1.06	377513520	44811	37.78	8550	8550	8350	11020	5940	8480	8424.57	6.59	-8634	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8194	8.50	0.51	12	0.05	987.00	16314.00	9670	20240227	-13.24	6860	20231023	22.30	9670	-13.24	20240227	7580	10.69	20240118	9670	-13.24	20240227	6860	22.30	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
113	20240510	090126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	20	2	0.24	9592810	1122	0.95	8550	8550	8500	11020	5940	8480	8549.74	6.59	-605	8586	8532	8486	8432	8386	8510	8410	508	2540	500	6100	10	1	97667877	8302	8.61	0.52	12	0.00	987.00	16314.00	9670	20240227	-12.10	6860	20231023	23.91	9670	-12.10	20240227	7580	12.14	20240118	9670	-12.10	20240227	6860	23.91	20231023	0.11	N	002350	500	508 억	6436351	N	N	30	N	N
114	20240509	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	-50	5	-0.59	1005560180	118413	72.68	8540	8540	8440	11080	5980	8530	8491.98	6.59	-36747	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8282	8.59	0.52	12	0.12	987.00	16314.00	9670	20240227	-12.31	6860	20231023	23.62	9670	-12.31	20240227	7580	11.87	20240118	9670	-12.31	20240227	6860	23.62	20231023	0.12	N	002350	500	508 억	6441050	N	N	30	N	N
115	20240509	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-30	5	-0.35	922938840	108699	66.72	8540	8540	8440	11080	5980	8530	8490.78	6.59	-33584	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8302	8.61	0.52	12	0.11	987.00	16314.00	9670	20240227	-12.10	6860	20231023	23.91	9670	-12.10	20240227	7580	12.14	20240118	9670	-12.10	20240227	6860	23.91	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
116	20240509	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-30	5	-0.35	804808280	94802	58.19	8540	8540	8440	11080	5980	8530	8489.36	6.59	-29800	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8302	8.61	0.52	12	0.10	987.00	16314.00	9670	20240227	-12.10	6860	20231023	23.91	9670	-12.10	20240227	7580	12.14	20240118	9670	-12.10	20240227	6860	23.91	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
117	20240509	130126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-30	5	-0.35	742632690	87498	53.71	8540	8540	8440	11080	5980	8530	8487.42	6.59	-27918	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8302	8.61	0.52	12	0.09	987.00	16314.00	9670	20240227	-12.10	6860	20231023	23.91	9670	-12.10	20240227	7580	12.14	20240118	9670	-12.10	20240227	6860	23.91	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
118	20240509	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8490	-40	5	-0.47	655004490	77189	47.38	8540	8540	8440	11080	5980	8530	8485.72	6.59	-26121	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8292	8.60	0.52	12	0.08	987.00	16314.00	9670	20240227	-12.20	6860	20231023	23.76	9670	-12.20	20240227	7580	12.01	20240118	9670	-12.20	20240227	6860	23.76	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
119	20240509	110125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8500	-30	5	-0.35	506222990	59663	36.62	8540	8540	8440	11080	5980	8530	8484.71	6.59	-23662	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8302	8.61	0.52	12	0.06	987.00	16314.00	9670	20240227	-12.10	6860	20231023	23.91	9670	-12.10	20240227	7580	12.14	20240118	9670	-12.10	20240227	6860	23.91	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
120	20240509	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8490	-40	5	-0.47	314459360	37042	22.74	8540	8540	8440	11080	5980	8530	8489.27	6.59	-18764	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8292	8.60	0.52	12	0.04	987.00	16314.00	9670	20240227	-12.20	6860	20231023	23.76	9670	-12.20	20240227	7580	12.01	20240118	9670	-12.20	20240227	6860	23.76	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
121	20240509	090126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	-50	5	-0.59	105814140	12438	7.63	8540	8540	8450	11080	5980	8530	8507.33	6.59	-10031	8623	8576	8513	8466	8403	8600	8490	508	2550	500	6140	10	1	97667877	8282	8.59	0.52	12	0.01	987.00	16314.00	9670	20240227	-12.31	6860	20231023	23.62	9670	-12.31	20240227	7580	11.87	20240118	9670	-12.31	20240227	6860	23.62	20231023	0.12	N	002350	500	508 억	6441050	N	N	37	N	N
122	20240508	160125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8530	60	2	0.71	1378218420	161786	63.77	8480	8560	8450	11010	5930	8470	8518.76	6.58	11885	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8331	8.64	0.52	12	0.17	987.00	16314.00	9670	20240227	-11.79	6860	20231023	24.34	9670	-11.79	20240227	7580	12.53	20240118	9670	-11.79	20240227	6860	24.34	20231023	0.08	N	002350	500	508 억	6425128	N	N	37	N	N
123	20240508	150126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8510	40	2	0.47	1224853290	143778	56.67	8480	8560	8450	11010	5930	8470	8519.06	6.58	14079	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8312	8.62	0.52	12	0.15	987.00	16314.00	9670	20240227	-12.00	6860	20231023	24.05	9670	-12.00	20240227	7580	12.27	20240118	9670	-12.00	20240227	6860	24.05	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
124	20240508	140125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8510	40	2	0.47	1120293590	131503	51.83	8480	8560	8450	11010	5930	8470	8519.15	6.58	15830	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8312	8.62	0.52	12	0.13	987.00	16314.00	9670	20240227	-12.00	6860	20231023	24.05	9670	-12.00	20240227	7580	12.27	20240118	9670	-12.00	20240227	6860	24.05	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
125	20240508	130124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8520	50	2	0.59	956651780	112289	44.26	8480	8560	8450	11010	5930	8470	8519.56	6.58	19135	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8321	8.63	0.52	12	0.11	987.00	16314.00	9670	20240227	-11.89	6860	20231023	24.20	9670	-11.89	20240227	7580	12.40	20240118	9670	-11.89	20240227	6860	24.20	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
126	20240508	120125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8530	60	2	0.71	806735470	94689	37.32	8480	8560	8450	11010	5930	8470	8519.85	6.58	18882	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8331	8.64	0.52	12	0.10	987.00	16314.00	9670	20240227	-11.79	6860	20231023	24.34	9670	-11.79	20240227	7580	12.53	20240118	9670	-11.79	20240227	6860	24.34	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
127	20240508	110130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8530	60	2	0.71	653929500	76794	30.27	8480	8560	8450	11010	5930	8470	8515.38	6.58	17071	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8331	8.64	0.52	12	0.08	987.00	16314.00	9670	20240227	-11.79	6860	20231023	24.34	9670	-11.79	20240227	7580	12.53	20240118	9670	-11.79	20240227	6860	24.34	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
128	20240508	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8480	10	2	0.12	464516440	54526	21.49	8480	8560	8470	11010	5930	8470	8519.19	6.58	12816	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8282	8.59	0.52	12	0.06	987.00	16314.00	9670	20240227	-12.31	6860	20231023	23.62	9670	-12.31	20240227	7580	11.87	20240118	9670	-12.31	20240227	6860	23.62	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
129	20240508	090124	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8510	40	2	0.47	30222450	3551	1.40	8480	8530	8480	11010	5930	8470	8511.14	6.58	-2599	8696	8582	8446	8332	8196	8595	8345	508	2540	500	6090	10	1	97667877	8312	8.62	0.52	12	0.00	987.00	16314.00	9670	20240227	-12.00	6860	20231023	24.05	9670	-12.00	20240227	7580	12.27	20240118	9670	-12.00	20240227	6860	24.05	20231023	0.08	N	002350	500	508 억	6425128	N	N	65	N	N
130	20240503	160127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8470	-550	5	-6.10	7668638430	900495	174.79	9030	9030	8360	11720	6320	9020	8515.99	6.57	-85108	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8272	8.58	0.52	12	0.92	987.00	16314.00	9670	20240227	-12.41	6860	20231023	23.47	9670	-12.41	20240227	7580	11.74	20240118	9670	-12.41	20240227	6860	23.47	20231023	0.06	N	002350	500	508 억	6420894	N	N	742	N	N
131	20240503	150127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8440	-580	5	-6.43	7209106580	846201	164.25	9030	9030	8360	11720	6320	9020	8519.32	6.57	-84949	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8243	8.55	0.52	12	0.87	987.00	16314.00	9670	20240227	-12.72	6860	20231023	23.03	9670	-12.72	20240227	7580	11.35	20240118	9670	-12.72	20240227	6860	23.03	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
132	20240503	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8470	-550	5	-6.10	5709385620	667965	129.65	9030	9030	8460	11720	6320	9020	8547.36	6.57	-89024	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8272	8.58	0.52	12	0.68	987.00	16314.00	9670	20240227	-12.41	6860	20231023	23.47	9670	-12.41	20240227	7580	11.74	20240118	9670	-12.41	20240227	6860	23.47	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
133	20240503	130127	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8510	-510	5	-5.65	4658454270	544191	105.63	9030	9030	8490	11720	6320	9020	8560.25	6.57	-85614	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8312	8.62	0.52	12	0.56	987.00	16314.00	9670	20240227	-12.00	6860	20231023	24.05	9670	-12.00	20240227	7580	12.27	20240118	9670	-12.00	20240227	6860	24.05	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
134	20240503	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8520	-500	5	-5.54	4072725490	475425	92.28	9030	9030	8490	11720	6320	9020	8566.40	6.57	-93114	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8321	8.63	0.52	12	0.49	987.00	16314.00	9670	20240227	-11.89	6860	20231023	24.20	9670	-11.89	20240227	7580	12.40	20240118	9670	-11.89	20240227	6860	24.20	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
135	20240503	110126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8550	-470	5	-5.21	3478054920	405714	78.75	9030	9030	8490	11720	6320	9020	8572.57	6.57	-104564	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8351	8.66	0.52	12	0.42	987.00	16314.00	9670	20240227	-11.58	6860	20231023	24.64	9670	-11.58	20240227	7580	12.80	20240118	9670	-11.58	20240227	6860	24.64	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
136	20240503	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8520	-500	5	-5.54	2581557510	300532	58.33	9030	9030	8490	11720	6320	9020	8589.82	6.57	-105031	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8321	8.63	0.52	12	0.31	987.00	16314.00	9670	20240227	-11.89	6860	20231023	24.20	9670	-11.89	20240227	7580	12.40	20240118	9670	-11.89	20240227	6860	24.20	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
137	20240503	090126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8800	-220	5	-2.44	126745250	14226	2.76	9030	9030	8770	11720	6320	9020	8908.63	6.57	-1944	9960	9490	9130	8660	8300	9310	8480	508	2700	500	6490	10	1	97667877	8595	8.92	0.54	12	0.01	987.00	16314.00	9670	20240227	-9.00	6860	20231023	28.28	9670	-9.00	20240227	7580	16.09	20240118	9670	-9.00	20240227	6860	28.28	20231023	0.06	N	002350	500	508 억	6420894	N	N	583	N	N
138	20240502	160125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9020	-300	5	-3.22	4739344870	513921	197.11	9380	9600	8770	12110	6530	9320	9222.02	6.54	40133	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	8810	9.14	0.55	12	0.53	987.00	16314.00	9670	20240227	-6.72	6860	20231023	31.49	9670	-6.72	20240227	7580	19.00	20240118	9670	-6.72	20240227	6860	31.49	20231023	0.06	N	002350	500	508 억	6387099	N	N	583	N	N
139	20240502	150126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9040	-280	5	-3.00	4582422130	496559	190.45	9380	9600	8770	12110	6530	9320	9228.33	6.54	42835	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	8829	9.16	0.55	12	0.51	987.00	16314.00	9670	20240227	-6.51	6860	20231023	31.78	9670	-6.51	20240227	7580	19.26	20240118	9670	-6.51	20240227	6860	31.78	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
140	20240502	140126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	8870	-450	5	-4.83	3688237720	396100	151.92	9380	9600	8780	12110	6530	9320	9311.38	6.54	56729	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	8663	8.99	0.54	12	0.41	987.00	16314.00	9670	20240227	-8.27	6860	20231023	29.30	9670	-8.27	20240227	7580	17.02	20240118	9670	-8.27	20240227	6860	29.30	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
141	20240502	130126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9460	140	2	1.50	1754077360	185516	71.15	9380	9600	9200	12110	6530	9320	9455.22	6.54	16066	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	9239	9.58	0.58	12	0.19	987.00	16314.00	9670	20240227	-2.17	6860	20231023	37.90	9670	-2.17	20240227	7580	24.80	20240118	9670	-2.17	20240227	6860	37.90	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
142	20240502	120126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9440	120	2	1.29	1664585520	176062	67.53	9380	9600	9200	12110	6530	9320	9454.64	6.54	15165	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	9220	9.56	0.58	12	0.18	987.00	16314.00	9670	20240227	-2.38	6860	20231023	37.61	9670	-2.38	20240227	7580	24.54	20240118	9670	-2.38	20240227	6860	37.61	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
143	20240502	110126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9410	90	2	0.97	786423580	83856	32.16	9380	9440	9200	12110	6530	9320	9378.35	6.54	-7957	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	9191	9.53	0.58	12	0.09	987.00	16314.00	9670	20240227	-2.69	6860	20231023	37.17	9670	-2.69	20240227	7580	24.14	20240118	9670	-2.69	20240227	6860	37.17	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
144	20240502	100126	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9370	50	2	0.54	695680720	74197	28.46	9380	9440	9200	12110	6530	9320	9376.23	6.54	-3507	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	9151	9.49	0.57	12	0.08	987.00	16314.00	9670	20240227	-3.10	6860	20231023	36.59	9670	-3.10	20240227	7580	23.61	20240118	9670	-3.10	20240227	6860	36.59	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N
145	20240502	090125	55	40.00	KOSPI	화학	N	N	N	Y	40	N	9380	60	2	0.64	151896510	16201	6.21	9380	9390	9330	12110	6530	9320	9376.20	6.54	1893	9693	9506	9403	9216	9113	9455	9165	508	2790	500	6710	10	1	97667877	9161	9.50	0.57	12	0.02	987.00	16314.00	9670	20240227	-3.00	6860	20231023	36.73	9670	-3.00	20240227	7580	23.75	20240118	9670	-3.00	20240227	6860	36.73	20231023	0.06	N	002350	500	508 억	6387099	N	N	2303	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History