KissMeData/025000/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	300	2	0.65	392457200	8465	118.09	45850	46650	45850	59800	32250	46050	46362.34	20.00	1082	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2243	3.46	0.35	12	0.17	13404.00	132641.00	47750	20240524	-2.93	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
3	20240531	150400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	400	2	0.87	386709350	8341	116.36	45850	46650	45850	59800	32250	46050	46362.47	20.00	1028	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2248	3.47	0.35	12	0.17	13404.00	132641.00	47750	20240524	-2.72	42300	20240117	9.81	47750	-2.72	20240524	42300	9.81	20240117	47750	-2.72	20240524	42300	9.81	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
4	20240531	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	600	2	1.30	337410150	7280	101.56	45850	46650	45850	59800	32250	46050	46347.55	20.00	1185	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2258	3.48	0.35	12	0.15	13404.00	132641.00	47750	20240524	-2.30	42300	20240117	10.28	47750	-2.30	20240524	42300	10.28	20240117	47750	-2.30	20240524	42300	10.28	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
5	20240531	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	550	2	1.19	295168750	6374	88.92	45850	46650	45850	59800	32250	46050	46308.24	20.00	1116	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2255	3.48	0.35	12	0.13	13404.00	132641.00	47750	20240524	-2.41	42300	20240117	10.17	47750	-2.41	20240524	42300	10.17	20240117	47750	-2.41	20240524	42300	10.17	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
6	20240531	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	550	2	1.19	264726050	5721	79.81	45850	46600	45850	59800	32250	46050	46272.69	20.00	1034	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2255	3.48	0.35	12	0.12	13404.00	132641.00	47750	20240524	-2.41	42300	20240117	10.17	47750	-2.41	20240524	42300	10.17	20240117	47750	-2.41	20240524	42300	10.17	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
7	20240531	110359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	300	2	0.65	149094100	3232	45.09	45850	46400	45850	59800	32250	46050	46130.60	20.00	871	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2243	3.46	0.35	12	0.07	13404.00	132641.00	47750	20240524	-2.93	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
8	20240531	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	150	2	0.33	92191450	2002	27.93	45850	46250	45850	59800	32250	46050	46049.68	20.00	499	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2236	3.45	0.35	12	0.04	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
9	20240531	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46150	100	2	0.22	8484750	185	2.58	45850	46250	45850	59800	32250	46050	45863.51	20.00	-5	46516	46282	46066	45832	45616	46175	45725	242	13750	5000	34070	50	1	4840000	2234	3.44	0.35	12	0.00	13404.00	132641.00	47750	20240524	-3.35	42300	20240117	9.10	47750	-3.35	20240524	42300	9.10	20240117	47750	-3.35	20240524	42300	9.10	20240117	0.05	N	025000	5000	242 억	968017	N	N	0	N	N
10	20240530	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	-300	5	-0.65	330014100	7167	51.46	46300	46300	45850	60200	32450	46350	46046.34	20.06	524	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2229	3.44	0.35	12	0.15	13404.00	132641.00	47750	20240524	-3.56	42300	20240117	8.87	47750	-3.56	20240524	42300	8.87	20240117	47750	-3.56	20240524	42300	8.87	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
11	20240530	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46100	-250	5	-0.54	313918200	6818	48.95	46300	46300	45850	60200	32450	46350	46042.56	20.06	336	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2231	3.44	0.35	12	0.14	13404.00	132641.00	47750	20240524	-3.46	42300	20240117	8.98	47750	-3.46	20240524	42300	8.98	20240117	47750	-3.46	20240524	42300	8.98	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
12	20240530	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-150	5	-0.32	289225200	6283	45.11	46300	46300	45850	60200	32450	46350	46032.98	20.06	297	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2236	3.45	0.35	12	0.13	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
13	20240530	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46050	-300	5	-0.65	212908450	4629	33.24	46300	46300	45850	60200	32450	46350	45994.48	20.06	618	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2229	3.44	0.35	12	0.10	13404.00	132641.00	47750	20240524	-3.56	42300	20240117	8.87	47750	-3.56	20240524	42300	8.87	20240117	47750	-3.56	20240524	42300	8.87	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
14	20240530	120358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46100	-250	5	-0.54	180373100	3922	28.16	46300	46300	45850	60200	32450	46350	45990.08	20.06	522	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2231	3.44	0.35	12	0.08	13404.00	132641.00	47750	20240524	-3.46	42300	20240117	8.98	47750	-3.46	20240524	42300	8.98	20240117	47750	-3.46	20240524	42300	8.98	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
15	20240530	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46150	-200	5	-0.43	163191950	3549	25.48	46300	46300	45850	60200	32450	46350	45982.52	20.06	343	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2234	3.44	0.35	12	0.07	13404.00	132641.00	47750	20240524	-3.35	42300	20240117	9.10	47750	-3.35	20240524	42300	9.10	20240117	47750	-3.35	20240524	42300	9.10	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
16	20240530	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45900	-450	5	-0.97	120000900	2610	18.74	46300	46300	45900	60200	32450	46350	45977.36	20.06	12	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2222	3.42	0.35	12	0.05	13404.00	132641.00	47750	20240524	-3.87	42300	20240117	8.51	47750	-3.87	20240524	42300	8.51	20240117	47750	-3.87	20240524	42300	8.51	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
17	20240530	090358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-150	5	-0.32	647200	14	0.10	46300	46300	46200	60200	32450	46350	46228.57	20.06	6	47050	46700	46350	46000	45650	46525	45825	242	13850	5000	34290	50	1	4840000	2236	3.45	0.35	12	0.00	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억	970741	N	N	1	N	N
18	20240529	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	-100	5	-0.22	645969700	13928	113.11	46600	46700	46000	60300	32550	46450	46379.31	20.07	3184	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2243	3.46	0.35	12	0.29	13404.00	132641.00	48000	20230522	-3.44	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억	971500	N	N	1	N	N
19	20240529	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-200	5	-0.43	629614900	13575	110.24	46600	46700	46000	60300	32550	46450	46380.47	20.07	3228	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2239	3.45	0.35	12	0.28	13404.00	132641.00	48000	20230522	-3.65	42300	20240117	9.34	47750	-3.14	20240524	42300	9.34	20240117	47750	-3.14	20240524	42300	9.34	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
20	20240529	140356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-50	5	-0.11	550697800	11872	96.41	46600	46700	46000	60300	32550	46450	46386.27	20.07	2798	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2246	3.46	0.35	12	0.25	13404.00	132641.00	48000	20230522	-3.33	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
21	20240529	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	50	2	0.11	393501200	8493	68.97	46600	46700	46000	60300	32550	46450	46332.41	20.07	2484	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2251	3.47	0.35	12	0.18	13404.00	132641.00	48000	20230522	-3.12	42300	20240117	9.93	47750	-2.62	20240524	42300	9.93	20240117	47750	-2.62	20240524	42300	9.93	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
22	20240529	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	100	2	0.22	309756050	6696	54.38	46600	46600	46000	60300	32550	46450	46259.86	20.07	2208	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2253	3.47	0.35	12	0.14	13404.00	132641.00	48000	20230522	-3.02	42300	20240117	10.05	47750	-2.51	20240524	42300	10.05	20240117	47750	-2.51	20240524	42300	10.05	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
23	20240529	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-200	5	-0.43	183580050	3973	32.26	46600	46600	46000	60300	32550	46450	46206.91	20.07	467	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2239	3.45	0.35	12	0.08	13404.00	132641.00	48000	20230522	-3.65	42300	20240117	9.34	47750	-3.14	20240524	42300	9.34	20240117	47750	-3.14	20240524	42300	9.34	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
24	20240529	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	-100	5	-0.22	34500000	744	6.04	46600	46600	46300	60300	32550	46450	46370.97	20.07	4	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2243	3.46	0.35	12	0.02	13404.00	132641.00	48000	20230522	-3.44	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
25	20240529	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	-150	5	-0.32	6400950	138	1.12	46600	46600	46300	60300	32550	46450	46383.70	20.07	6	47650	47050	46650	46050	45650	46850	45850	242	13850	5000	34370	50	1	4840000	2241	3.45	0.35	12	0.00	13404.00	132641.00	48000	20230522	-3.54	42300	20240117	9.46	47750	-3.04	20240524	42300	9.46	20240117	47750	-3.04	20240524	42300	9.46	20240117	0.05	N	025000	5000	242 억	971500	N	N	0	N	N
26	20240528	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-500	5	-1.06	575325800	12314	64.96	46950	47250	46250	61000	32900	46950	46721.28	20.18	-1918	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2248	3.47	0.35	12	0.25	13404.00	132641.00	48000	20230522	-3.23	42300	20240117	9.81	47750	-2.72	20240524	42300	9.81	20240117	47750	-2.72	20240524	42300	9.81	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
27	20240528	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-550	5	-1.17	565751850	12108	63.88	46950	47250	46250	61000	32900	46950	46725.46	20.18	-1963	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2246	3.46	0.35	12	0.25	13404.00	132641.00	48000	20230522	-3.33	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
28	20240528	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-550	5	-1.17	464122350	9916	52.31	46950	47250	46350	61000	32900	46950	46805.40	20.18	-2269	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2246	3.46	0.35	12	0.20	13404.00	132641.00	48000	20230522	-3.33	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
29	20240528	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-550	5	-1.17	426365850	9103	48.02	46950	47250	46350	61000	32900	46950	46837.95	20.18	-2157	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2246	3.46	0.35	12	0.19	13404.00	132641.00	48000	20230522	-3.33	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
30	20240528	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	-250	5	-0.53	327188500	6970	36.77	46950	47250	46700	61000	32900	46950	46942.40	20.18	-2030	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2260	3.48	0.35	12	0.14	13404.00	132641.00	48000	20230522	-2.71	42300	20240117	10.40	47750	-2.20	20240524	42300	10.40	20240117	47750	-2.20	20240524	42300	10.40	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
31	20240528	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	0	3	0.00	224950450	4784	25.24	46950	47250	46800	61000	32900	46950	47021.42	20.18	-1274	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2272	3.50	0.35	12	0.10	13404.00	132641.00	48000	20230522	-2.19	42300	20240117	10.99	47750	-1.68	20240524	42300	10.99	20240117	47750	-1.68	20240524	42300	10.99	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
32	20240528	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-50	5	-0.11	150684300	3204	16.90	46950	47250	46800	61000	32900	46950	47030.06	20.18	-729	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2270	3.50	0.35	12	0.07	13404.00	132641.00	48000	20230522	-2.29	42300	20240117	10.87	47750	-1.78	20240524	42300	10.87	20240117	47750	-1.78	20240524	42300	10.87	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
33	20240528	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	250	2	0.53	14062900	299	1.58	46950	47200	46800	61000	32900	46950	47033.11	20.18	-11	48050	47500	47000	46450	45950	47250	46200	242	14050	5000	34740	50	1	4840000	2284	3.52	0.36	12	0.01	13404.00	132641.00	48000	20230522	-1.67	42300	20240117	11.58	47750	-1.15	20240524	42300	11.58	20240117	47750	-1.15	20240524	42300	11.58	20240117	0.06	N	025000	5000	242 억	976656	N	N	0	N	N
34	20240527	160348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-100	5	-0.21	889938700	18955	113.37	47000	47550	46500	61100	32950	47050	46950.08	20.26	2321	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2272	3.50	0.35	12	0.39	13404.00	132641.00	48000	20230522	-2.19	42300	20240117	10.99	47750	-1.68	20240524	42300	10.99	20240117	47750	-1.68	20240524	42300	10.99	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
35	20240527	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-100	5	-0.21	873134300	18597	111.23	47000	47550	46500	61100	32950	47050	46950.28	20.26	2300	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2272	3.50	0.35	12	0.38	13404.00	132641.00	48000	20230522	-2.19	42300	20240117	10.99	47750	-1.68	20240524	42300	10.99	20240117	47750	-1.68	20240524	42300	10.99	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
36	20240527	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	100	2	0.21	737117700	15697	93.89	47000	47550	46500	61100	32950	47050	46959.15	20.26	2211	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2282	3.52	0.36	12	0.32	13404.00	132641.00	48000	20230522	-1.77	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
37	20240527	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	50	2	0.11	533196050	11378	68.05	47000	47300	46500	61100	32950	47050	46862.02	20.26	2655	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2280	3.51	0.36	12	0.24	13404.00	132641.00	48000	20230522	-1.88	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
38	20240527	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	0	3	0.00	492920850	10522	62.93	47000	47300	46500	61100	32950	47050	46846.69	20.26	2504	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2277	3.51	0.35	12	0.22	13404.00	132641.00	48000	20230522	-1.98	42300	20240117	11.23	47750	-1.47	20240524	42300	11.23	20240117	47750	-1.47	20240524	42300	11.23	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
39	20240527	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	441778050	9434	56.43	47000	47300	46500	61100	32950	47050	46828.29	20.26	2238	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.19	13404.00	132641.00	48000	20230522	-2.08	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
40	20240527	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	297213700	6355	38.01	47000	47300	46500	61100	32950	47050	46768.48	20.26	1158	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.13	13404.00	132641.00	48000	20230522	-2.08	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
41	20240527	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	200	2	0.43	8425650	179	1.07	47000	47300	47000	61100	32950	47050	47070.67	20.26	145	47983	47516	47283	46816	46583	47400	46700	242	14050	5000	34810	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	48000	20230522	-1.56	42300	20240117	11.70	47750	-1.05	20240524	42300	11.70	20240117	47750	-1.05	20240524	42300	11.70	20240117	0.06	N	025000	5000	242 억	980437	N	N	0	N	N
42	20240524	160336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47050	-300	5	-0.63	791456700	16718	27.92	47500	47750	47050	61500	33150	47350	47341.62	20.33	5	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2277	3.51	0.35	12	0.35	13404.00	132641.00	48000	20230522	-1.98	42300	20240117	11.23	47750	-1.47	20240524	42300	11.23	20240117	47750	-1.47	20240524	42300	11.23	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
43	20240524	150336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47200	-150	5	-0.32	735646600	15534	25.94	47500	47750	47100	61500	33150	47350	47357.19	20.33	390	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2284	3.52	0.36	12	0.32	13404.00	132641.00	48000	20230522	-1.67	42300	20240117	11.58	47750	-1.15	20240524	42300	11.58	20240117	47750	-1.15	20240524	42300	11.58	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
44	20240524	140337	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47300	-50	5	-0.11	694839550	14671	24.50	47500	47750	47100	61500	33150	47350	47361.43	20.33	261	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2289	3.53	0.36	12	0.30	13404.00	132641.00	48000	20230522	-1.46	42300	20240117	11.82	47750	-0.94	20240524	42300	11.82	20240117	47750	-0.94	20240524	42300	11.82	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
45	20240524	130336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47200	-150	5	-0.32	644584300	13608	22.73	47500	47750	47100	61500	33150	47350	47368.05	20.33	30	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2284	3.52	0.36	12	0.28	13404.00	132641.00	48000	20230522	-1.67	42300	20240117	11.58	47750	-1.15	20240524	42300	11.58	20240117	47750	-1.15	20240524	42300	11.58	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
46	20240524	120336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47300	-50	5	-0.11	549831250	11606	19.38	47500	47750	47100	61500	33150	47350	47374.75	20.33	-243	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2289	3.53	0.36	12	0.24	13404.00	132641.00	48000	20230522	-1.46	42300	20240117	11.82	47750	-0.94	20240524	42300	11.82	20240117	47750	-0.94	20240524	42300	11.82	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
47	20240524	110335	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47300	-50	5	-0.11	304789600	6427	10.73	47500	47750	47100	61500	33150	47350	47423.36	20.33	98	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2289	3.53	0.36	12	0.13	13404.00	132641.00	48000	20230522	-1.46	42300	20240117	11.82	47750	-0.94	20240524	42300	11.82	20240117	47750	-0.94	20240524	42300	11.82	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
48	20240524	100338	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47350	0	3	0.00	164249000	3467	5.79	47500	47750	47100	61500	33150	47350	47375.00	20.33	-50	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2292	3.53	0.36	12	0.07	13404.00	132641.00	48000	20230522	-1.35	42300	20240117	11.94	47750	-0.84	20240524	42300	11.94	20240117	47750	-0.84	20240524	42300	11.94	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
49	20240524	090336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47350	0	3	0.00	63993150	1346	2.25	47500	47750	47350	61500	33150	47350	47543.92	20.33	-414	48450	47900	47050	46500	45650	48175	46775	242	14150	5000	35030	50	1	4840000	2292	3.53	0.36	12	0.03	13404.00	132641.00	48000	20230522	-1.35	42300	20240117	11.94	47750	-0.84	20240524	42300	11.94	20240117	47750	-0.84	20240524	42300	11.94	20240117	0.05	N	025000	5000	242 억	984164	N	N	0	N	N
50	20240523	160333	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47350	950	2	2.05	2343515900	49823	107.78	46300	47600	46200	60300	32500	46400	47036.79	20.69	9098	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2292	3.53	0.36	12	1.03	13404.00	132641.00	48000	20230522	-1.35	42300	20240117	11.94	47600	-0.53	20240523	42300	11.94	20240117	47600	-0.53	20240523	42300	11.94	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
51	20240523	150336	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47450	1050	2	2.26	2243947500	47726	103.25	46300	47600	46200	60300	32500	46400	47017.30	20.69	9214	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2297	3.54	0.36	12	0.99	13404.00	132641.00	48000	20230522	-1.15	42300	20240117	12.17	47600	-0.32	20240523	42300	12.17	20240117	47600	-0.32	20240523	42300	12.17	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
52	20240523	140337	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47600	1200	2	2.59	1637875550	34924	75.55	46300	47600	46200	60300	32500	46400	46898.28	20.69	7204	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2304	3.55	0.36	12	0.72	13404.00	132641.00	48000	20230522	-0.83	42300	20240117	12.53	47600	0.00	20240523	42300	12.53	20240117	47600	0.00	20240523	42300	12.53	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
53	20240523	130336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	550	2	1.19	1055800750	22608	48.91	46300	47050	46200	60300	32500	46400	46700.32	20.69	4079	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2272	3.50	0.35	12	0.47	13404.00	132641.00	48000	20230522	-2.19	42300	20240117	10.99	47050	-0.21	20240523	42300	10.99	20240117	47550	-1.26	20230523	42300	10.99	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
54	20240523	120334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	500	2	1.08	785342400	16846	36.44	46300	46900	46200	60300	32500	46400	46618.92	20.69	3903	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2270	3.50	0.35	12	0.35	13404.00	132641.00	48000	20230522	-2.29	42300	20240117	10.87	46900	0.00	20240523	42300	10.87	20240117	47550	-1.37	20230523	42300	10.87	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
55	20240523	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	200	2	0.43	454456850	9769	21.13	46300	46750	46200	60300	32500	46400	46520.30	20.69	1367	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2255	3.48	0.35	12	0.20	13404.00	132641.00	48000	20230522	-2.92	42300	20240117	10.17	46750	0.00	20240327	42300	10.17	20240117	47550	-2.00	20230523	42300	10.17	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
56	20240523	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46600	200	2	0.43	294460550	6337	13.71	46300	46700	46200	60300	32500	46400	46466.87	20.69	732	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2255	3.48	0.35	12	0.13	13404.00	132641.00	48000	20230522	-2.92	42300	20240117	10.17	46750	-0.32	20240327	42300	10.17	20240117	47550	-2.00	20230523	42300	10.17	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
57	20240523	090336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	100	2	0.22	56856200	1227	2.65	46300	46500	46300	60300	32500	46400	46337.57	20.69	78	47000	46700	46100	45800	45200	46850	45950	242	13900	5000	34330	50	1	4840000	2251	3.47	0.35	12	0.03	13404.00	132641.00	48000	20230522	-3.12	42300	20240117	9.93	46750	-0.53	20240327	42300	9.93	20240117	47550	-2.21	20230523	42300	9.93	20240117	0.07	N	025000	5000	242 억	1001324	N	N	0	N	N
58	20240522	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	850	2	1.87	2122813000	46132	238.54	45550	46400	45500	59200	31900	45550	46016.02	20.89	8934	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2246	3.46	0.35	12	0.95	13404.00	132641.00	48000	20230522	-3.33	42300	20240117	9.69	46750	-0.75	20240327	42300	9.69	20240117	48000	-3.33	20230522	42300	9.69	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
59	20240522	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	750	2	1.65	1840990000	40050	207.09	45550	46300	45500	59200	31900	45550	45967.29	20.89	8329	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2241	3.45	0.35	12	0.83	13404.00	132641.00	48000	20230522	-3.54	42300	20240117	9.46	46750	-0.96	20240327	42300	9.46	20240117	48000	-3.54	20230522	42300	9.46	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
60	20240522	140334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46000	450	2	0.99	1332565600	29011	150.01	45550	46050	45500	59200	31900	45550	45933.12	20.89	7590	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2226	3.43	0.35	12	0.60	13404.00	132641.00	48000	20230522	-4.17	42300	20240117	8.75	46750	-1.60	20240327	42300	8.75	20240117	48000	-4.17	20230522	42300	8.75	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
61	20240522	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45900	350	2	0.77	1135598800	24729	127.87	45550	46050	45500	59200	31900	45550	45921.74	20.89	6739	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2222	3.42	0.35	12	0.51	13404.00	132641.00	48000	20230522	-4.38	42300	20240117	8.51	46750	-1.82	20240327	42300	8.51	20240117	48000	-4.38	20230522	42300	8.51	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
62	20240522	120333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45900	350	2	0.77	988990150	21537	111.37	45550	46050	45500	59200	31900	45550	45920.52	20.89	5928	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2222	3.42	0.35	12	0.44	13404.00	132641.00	48000	20230522	-4.38	42300	20240117	8.51	46750	-1.82	20240327	42300	8.51	20240117	48000	-4.38	20230522	42300	8.51	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
63	20240522	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46000	450	2	0.99	878264750	19127	98.90	45550	46050	45500	59200	31900	45550	45917.54	20.89	5026	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2226	3.43	0.35	12	0.40	13404.00	132641.00	48000	20230522	-4.17	42300	20240117	8.75	46750	-1.60	20240327	42300	8.75	20240117	48000	-4.17	20230522	42300	8.75	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
64	20240522	100334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46000	450	2	0.99	739642500	16114	83.32	45550	46050	45500	59200	31900	45550	45900.61	20.89	4483	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2226	3.43	0.35	12	0.33	13404.00	132641.00	48000	20230522	-4.17	42300	20240117	8.75	46750	-1.60	20240327	42300	8.75	20240117	48000	-4.17	20230522	42300	8.75	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
65	20240522	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45750	200	2	0.44	16228850	356	1.84	45550	45750	45500	59200	31900	45550	45586.66	20.89	238	45950	45750	45450	45250	44950	45600	45100	242	13650	5000	33700	50	1	4840000	2214	3.41	0.34	12	0.01	13404.00	132641.00	48000	20230522	-4.69	42300	20240117	8.16	46750	-2.14	20240327	42300	8.16	20240117	48000	-4.69	20230522	42300	8.16	20240117	0.04	N	025000	5000	242 억	1011089	N	N	1	N	N
66	20240521	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45550	-100	5	-0.22	878801750	19338	82.84	45650	45650	45150	59300	32000	45650	45444.27	21.08	2351	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2205	3.40	0.34	12	0.40	13404.00	132641.00	48000	20230522	-5.10	42300	20240117	7.68	46750	-2.57	20240327	42300	7.68	20240117	48000	-5.10	20230522	42300	7.68	20240117	0.04	N	025000	5000	242 억	1020288	N	N	1	N	N
67	20240521	150332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45500	-150	5	-0.33	845027900	18596	79.66	45650	45650	45150	59300	32000	45650	45441.38	21.08	2226	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2202	3.39	0.34	12	0.38	13404.00	132641.00	48000	20230522	-5.21	42300	20240117	7.57	46750	-2.67	20240327	42300	7.57	20240117	48000	-5.21	20230522	42300	7.57	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
68	20240521	140332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45550	-100	5	-0.22	753950550	16594	71.08	45650	45650	45150	59300	32000	45650	45435.13	21.08	1997	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2205	3.40	0.34	12	0.34	13404.00	132641.00	48000	20230522	-5.10	42300	20240117	7.68	46750	-2.57	20240327	42300	7.68	20240117	48000	-5.10	20230522	42300	7.68	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
69	20240521	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45500	-150	5	-0.33	634873000	13978	59.88	45650	45650	45150	59300	32000	45650	45419.44	21.08	1683	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2202	3.39	0.34	12	0.29	13404.00	132641.00	48000	20230522	-5.21	42300	20240117	7.57	46750	-2.67	20240327	42300	7.57	20240117	48000	-5.21	20230522	42300	7.57	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
70	20240521	120333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45600	-50	5	-0.11	562971300	12399	53.11	45650	45650	45150	59300	32000	45650	45404.57	21.08	1512	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2207	3.40	0.34	12	0.26	13404.00	132641.00	48000	20230522	-5.00	42300	20240117	7.80	46750	-2.46	20240327	42300	7.80	20240117	48000	-5.00	20230522	42300	7.80	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
71	20240521	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45450	-200	5	-0.44	394702900	8701	37.27	45650	45650	45150	59300	32000	45650	45362.94	21.08	679	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2200	3.39	0.34	12	0.18	13404.00	132641.00	48000	20230522	-5.31	42300	20240117	7.45	46750	-2.78	20240327	42300	7.45	20240117	48000	-5.31	20230522	42300	7.45	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
72	20240521	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45450	-200	5	-0.44	304509450	6712	28.75	45650	45650	45150	59300	32000	45650	45367.92	21.08	329	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2200	3.39	0.34	12	0.14	13404.00	132641.00	48000	20230522	-5.31	42300	20240117	7.45	46750	-2.78	20240327	42300	7.45	20240117	48000	-5.31	20230522	42300	7.45	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
73	20240521	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45400	-250	5	-0.55	24749450	545	2.33	45650	45650	45300	59300	32000	45650	45411.83	21.08	145	46216	45932	45566	45282	44916	46075	45425	242	13650	5000	33780	50	1	4840000	2197	3.39	0.34	12	0.01	13404.00	132641.00	48000	20230522	-5.42	42300	20240117	7.33	46750	-2.89	20240327	42300	7.33	20240117	48000	-5.42	20230522	42300	7.33	20240117	0.04	N	025000	5000	242 억	1020288	N	N	3	N	N
74	20240517	160334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	250	2	0.56	1162593650	25761	267.73	44900	45450	44850	58400	31500	44950	45129.96	21.38	11756	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2188	3.37	0.34	12	0.53	13404.00	132641.00	48000	20230522	-5.83	42300	20240117	6.86	46750	-3.32	20240327	42300	6.86	20240117	48000	-5.83	20230522	42300	6.86	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
75	20240517	150336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	1129402850	25026	260.09	44900	45450	44850	58400	31500	44950	45129.18	21.38	11417	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2185	3.37	0.34	12	0.52	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
76	20240517	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	934972000	20725	215.39	44900	45450	44850	58400	31500	44950	45113.24	21.38	10307	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2185	3.37	0.34	12	0.43	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
77	20240517	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	726765250	16116	167.49	44900	45450	44850	58400	31500	44950	45095.88	21.38	7695	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2185	3.37	0.34	12	0.33	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
78	20240517	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	681551300	15113	157.07	44900	45450	44850	58400	31500	44950	45097.02	21.38	6965	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2185	3.37	0.34	12	0.31	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
79	20240517	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	200	2	0.44	550403600	12201	126.80	44900	45450	44850	58400	31500	44950	45111.35	21.38	6507	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2185	3.37	0.34	12	0.25	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
80	20240517	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45250	300	2	0.67	425911750	9443	98.14	44900	45450	44850	58400	31500	44950	45103.44	21.38	4733	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2190	3.38	0.34	12	0.20	13404.00	132641.00	48000	20230522	-5.73	42300	20240117	6.97	46750	-3.21	20240327	42300	6.97	20240117	48000	-5.73	20230522	42300	6.97	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
81	20240517	090329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	14409950	321	3.34	44900	44950	44850	58400	31500	44950	44890.81	21.38	-1	45450	45200	45000	44750	44550	45100	44650	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.01	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1034595	N	N	3	N	N
82	20240516	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	433177150	9622	96.35	45050	45250	44800	58500	31500	45000	45019.45	21.43	1546	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.20	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1037173	N	N	3	N	N
83	20240516	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-200	5	-0.44	427200000	9489	95.02	45050	45250	44800	58500	31500	45000	45020.55	21.43	1499	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2168	3.34	0.34	12	0.20	13404.00	132641.00	48000	20230522	-6.67	42300	20240117	5.91	46750	-4.17	20240327	42300	5.91	20240117	48000	-6.67	20230522	42300	5.91	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
84	20240516	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	100	2	0.22	249179300	5525	55.33	45050	45250	44950	58500	31500	45000	45100.33	21.43	704	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2183	3.36	0.34	12	0.11	13404.00	132641.00	48000	20230522	-6.04	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
85	20240516	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	100	2	0.22	166452300	3690	36.95	45050	45250	44950	58500	31500	45000	45109.02	21.43	417	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2183	3.36	0.34	12	0.08	13404.00	132641.00	48000	20230522	-6.04	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
86	20240516	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	50	2	0.11	160549500	3559	35.64	45050	45250	44950	58500	31500	45000	45110.85	21.43	337	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2180	3.36	0.34	12	0.07	13404.00	132641.00	48000	20230522	-6.15	42300	20240117	6.50	46750	-3.64	20240327	42300	6.50	20240117	48000	-6.15	20230522	42300	6.50	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
87	20240516	110326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	0	3	0.00	136900250	3034	30.38	45050	45250	45000	58500	31500	45000	45122.03	21.43	392	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2178	3.36	0.34	12	0.06	13404.00	132641.00	48000	20230522	-6.25	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
88	20240516	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	150	2	0.33	91049050	2016	20.19	45050	45250	45050	58500	31500	45000	45163.22	21.43	227	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2185	3.37	0.34	12	0.04	13404.00	132641.00	48000	20230522	-5.94	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
89	20240516	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	100	2	0.22	1487050	33	0.33	45050	45100	45050	58500	31500	45000	45062.12	21.43	-2	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2183	3.36	0.34	12	0.00	13404.00	132641.00	48000	20230522	-6.04	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1037173	N	N	1	N	N
90	20240514	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	50	2	0.11	448158400	9984	231.43	44900	45000	44800	58400	31500	44950	44887.66	21.59	88	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2178	3.36	0.34	12	0.21	13404.00	132641.00	48000	20230522	-6.25	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1044763	N	N	1	N	N
91	20240514	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	408363550	9099	210.92	44900	45000	44800	58400	31500	44950	44880.05	21.59	94	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.19	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
92	20240514	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-50	5	-0.11	301142250	6712	155.59	44900	45000	44800	58400	31500	44950	44866.25	21.59	-123	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2173	3.35	0.34	12	0.14	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
93	20240514	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	282430150	6295	145.92	44900	45000	44800	58400	31500	44950	44865.79	21.59	-67	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.13	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
94	20240514	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	276860450	6171	143.05	44900	45000	44800	58400	31500	44950	44864.76	21.59	-45	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.13	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
95	20240514	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	165438150	3687	85.47	44900	45000	44800	58400	31500	44950	44870.67	21.59	-45	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.08	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
96	20240514	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	0	3	0.00	126664400	2824	65.46	44900	45000	44800	58400	31500	44950	44852.83	21.59	243	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2176	3.35	0.34	12	0.06	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
97	20240514	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-150	5	-0.33	82523250	1842	42.70	44900	44900	44800	58400	31500	44950	44800.90	21.59	77	45150	45050	44900	44800	44650	45100	44850	242	13450	5000	33260	50	1	4840000	2168	3.34	0.34	12	0.04	13404.00	132641.00	48000	20230522	-6.67	42300	20240117	5.91	46750	-4.17	20240327	42300	5.91	20240117	48000	-6.67	20230522	42300	5.91	20240117	0.03	N	025000	5000	242 억	1044763	N	N	0	N	N
98	20240513	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	100	2	0.22	193650300	4314	62.46	44850	45000	44750	58300	31400	44850	44888.80	21.63	1130	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2176	3.35	0.34	12	0.09	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
99	20240513	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	100	2	0.22	191717600	4271	61.84	44850	45000	44750	58300	31400	44850	44888.22	21.63	1115	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2176	3.35	0.34	12	0.09	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
100	20240513	140329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	99894550	2226	32.23	44850	44950	44750	58300	31400	44850	44876.26	21.63	784	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2173	3.35	0.34	12	0.05	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
101	20240513	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	90375750	2014	29.16	44850	44950	44750	58300	31400	44850	44873.76	21.63	704	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2173	3.35	0.34	12	0.04	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
102	20240513	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	60203150	1342	19.43	44850	44950	44750	58300	31400	44850	44860.77	21.63	553	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2173	3.35	0.34	12	0.03	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
103	20240513	110329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	56345050	1256	18.18	44850	44950	44750	58300	31400	44850	44860.71	21.63	538	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2173	3.35	0.34	12	0.03	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
104	20240513	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	100	2	0.22	31268200	697	10.09	44850	44950	44750	58300	31400	44850	44861.12	21.63	295	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2176	3.35	0.34	12	0.01	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
105	20240513	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	50	2	0.11	6732750	150	2.17	44850	44950	44850	58300	31400	44850	44885.00	21.63	44	45183	45016	44883	44716	44583	45100	44800	242	13450	5000	33180	50	1	4840000	2173	3.35	0.34	12	0.00	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1046762	N	N	0	N	N
106	20240510	160322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	50	2	0.11	310002650	6907	122.70	44800	45050	44750	58200	31400	44800	44882.39	21.71	1407	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2171	3.35	0.34	12	0.14	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
107	20240510	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	150	2	0.33	254594000	5674	100.80	44800	45050	44750	58200	31400	44800	44870.29	21.71	1385	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2176	3.35	0.34	12	0.12	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
108	20240510	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	100	2	0.22	194218000	4328	76.89	44800	45050	44750	58200	31400	44800	44874.77	21.71	1125	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2173	3.35	0.34	12	0.09	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
109	20240510	130322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	100	2	0.22	123377050	2750	48.85	44800	45050	44750	58200	31400	44800	44864.38	21.71	700	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2173	3.35	0.34	12	0.06	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
110	20240510	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	50	2	0.11	115609600	2577	45.78	44800	45050	44750	58200	31400	44800	44862.09	21.71	608	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2171	3.35	0.34	12	0.05	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
111	20240510	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	50	2	0.11	79015050	1763	31.32	44800	45000	44750	58200	31400	44800	44818.52	21.71	393	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2171	3.35	0.34	12	0.04	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
112	20240510	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	100	2	0.22	12743500	284	5.05	44800	45000	44750	58200	31400	44800	44871.48	21.71	66	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2173	3.35	0.34	12	0.01	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
113	20240510	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	0	3	0.00	1299200	29	0.52	44800	44800	44800	58200	31400	44800	44800.00	21.71	-3	45133	44966	44833	44666	44533	44900	44600	242	13400	5000	33150	50	1	4840000	2168	3.34	0.34	12	0.00	13404.00	132641.00	48000	20230522	-6.67	42300	20240117	5.91	46750	-4.17	20240327	42300	5.91	20240117	48000	-6.67	20230522	42300	5.91	20240117	0.03	N	025000	5000	242 억	1050554	N	N	0	N	N
114	20240509	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-200	5	-0.44	252312350	5628	44.15	45000	45000	44700	58500	31500	45000	44831.62	21.76	689	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2168	3.34	0.34	12	0.12	13404.00	132641.00	48000	20230522	-6.67	42300	20240117	5.91	46750	-4.17	20240327	42300	5.91	20240117	48000	-6.67	20230522	42300	5.91	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
115	20240509	150328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-150	5	-0.33	235285850	5248	41.17	45000	45000	44700	58500	31500	45000	44833.43	21.76	628	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2171	3.35	0.34	12	0.11	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
116	20240509	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44800	-200	5	-0.44	212239300	4734	37.14	45000	45000	44700	58500	31500	45000	44832.97	21.76	596	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2168	3.34	0.34	12	0.10	13404.00	132641.00	48000	20230522	-6.67	42300	20240117	5.91	46750	-4.17	20240327	42300	5.91	20240117	48000	-6.67	20230522	42300	5.91	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
117	20240509	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	135054600	3011	23.62	45000	45000	44800	58500	31500	45000	44853.74	21.76	233	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.06	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
118	20240509	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-150	5	-0.33	129349700	2884	22.62	45000	45000	44800	58500	31500	45000	44850.80	21.76	274	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2171	3.35	0.34	12	0.06	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
119	20240509	110316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	110702900	2469	19.37	45000	45000	44800	58500	31500	45000	44837.14	21.76	189	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.05	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
120	20240509	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-150	5	-0.33	108905550	2429	19.06	45000	45000	44800	58500	31500	45000	44835.55	21.76	180	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2171	3.35	0.34	12	0.05	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
121	20240509	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	3104600	69	0.54	45000	45000	44950	58500	31500	45000	44994.20	21.76	1	45133	45066	44933	44866	44733	45100	44900	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.00	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1053078	N	N	0	N	N
122	20240508	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	0	3	0.00	567430500	12647	126.47	45000	45000	44800	58500	31500	45000	44866.81	21.90	1728	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2178	3.36	0.34	12	0.26	13404.00	132641.00	48000	20230522	-6.25	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
123	20240508	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	0	3	0.00	563740800	12565	125.65	45000	45000	44800	58500	31500	45000	44865.96	21.90	1728	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2178	3.36	0.34	12	0.26	13404.00	132641.00	48000	20230522	-6.25	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
124	20240508	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	450060100	10034	100.34	45000	45000	44800	58500	31500	45000	44853.51	21.90	1372	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.21	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
125	20240508	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	417070150	9300	93.00	45000	45000	44800	58500	31500	45000	44846.25	21.90	1209	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.19	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
126	20240508	120316	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44900	-100	5	-0.22	254109900	5664	56.64	45000	45000	44800	58500	31500	45000	44864.04	21.90	965	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2173	3.35	0.34	12	0.12	13404.00	132641.00	48000	20230522	-6.46	42300	20240117	6.15	46750	-3.96	20240327	42300	6.15	20240117	48000	-6.46	20230522	42300	6.15	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
127	20240508	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-50	5	-0.11	225802200	5034	50.34	45000	45000	44800	58500	31500	45000	44855.42	21.90	873	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2176	3.35	0.34	12	0.10	13404.00	132641.00	48000	20230522	-6.35	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
128	20240508	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44850	-150	5	-0.33	196947450	4391	43.91	45000	45000	44800	58500	31500	45000	44852.53	21.90	710	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2171	3.35	0.34	12	0.09	13404.00	132641.00	48000	20230522	-6.56	42300	20240117	6.03	46750	-4.06	20240327	42300	6.03	20240117	48000	-6.56	20230522	42300	6.03	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
129	20240508	090317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	0	3	0.00	900000	20	0.20	45000	45000	45000	58500	31500	45000	45000.00	21.90	-1	45366	45182	45066	44882	44766	45150	44850	242	13500	5000	33300	50	1	4840000	2178	3.36	0.34	12	0.00	13404.00	132641.00	48000	20230522	-6.25	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.02	N	025000	5000	242 억	1059968	N	N	0	N	N
130	20240503	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-100	5	-0.22	347553350	7720	60.25	45100	45200	44850	58600	31600	45100	45019.63	22.01	1162	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2178	3.36	0.34	12	0.16	13404.00	132641.00	48200	20230426	-6.64	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1065472	N	N	6	N	N
131	20240503	150324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-100	5	-0.22	319637500	7100	55.41	45100	45200	44850	58600	31600	45100	45019.12	22.01	1003	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2178	3.36	0.34	12	0.15	13404.00	132641.00	48200	20230426	-6.64	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
132	20240503	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-50	5	-0.11	312841700	6949	54.23	45100	45200	44850	58600	31600	45100	45019.42	22.01	997	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2180	3.36	0.34	12	0.14	13404.00	132641.00	48200	20230426	-6.54	42300	20240117	6.50	46750	-3.64	20240327	42300	6.50	20240117	48000	-6.15	20230522	42300	6.50	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
133	20240503	130324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-100	5	-0.22	290981550	6463	50.44	45100	45200	44850	58600	31600	45100	45022.41	22.01	842	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2178	3.36	0.34	12	0.13	13404.00	132641.00	48200	20230426	-6.64	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
134	20240503	120323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44950	-150	5	-0.33	281950100	6262	48.87	45100	45200	44850	58600	31600	45100	45025.30	22.01	899	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2176	3.35	0.34	12	0.13	13404.00	132641.00	48200	20230426	-6.74	42300	20240117	6.26	46750	-3.85	20240327	42300	6.26	20240117	48000	-6.35	20230522	42300	6.26	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
135	20240503	110322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45050	-50	5	-0.11	178639800	3965	30.95	45100	45200	44850	58600	31600	45100	45053.92	22.01	601	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2180	3.36	0.34	12	0.08	13404.00	132641.00	48200	20230426	-6.54	42300	20240117	6.50	46750	-3.64	20240327	42300	6.50	20240117	48000	-6.15	20230522	42300	6.50	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
136	20240503	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	0	3	0.00	149273600	3314	25.86	45100	45200	44850	58600	31600	45100	45042.95	22.01	399	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2183	3.36	0.34	12	0.07	13404.00	132641.00	48200	20230426	-6.43	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
137	20240503	090320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	0	3	0.00	9071750	201	1.57	45100	45150	45100	58600	31600	45100	45137.15	22.01	10	45800	45450	45150	44800	44500	45300	44650	242	13500	5000	33370	50	1	4840000	2183	3.36	0.34	12	0.00	13404.00	132641.00	48200	20230426	-6.43	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1065472	N	N	0	N	N
138	20240502	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	-350	5	-0.77	576759200	12813	207.23	45300	45500	44850	59000	31850	45450	45013.56	22.18	425	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2183	3.36	0.34	12	0.26	13404.00	132641.00	48350	20230425	-6.72	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
139	20240502	150322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	-350	5	-0.77	574278800	12758	206.34	45300	45500	44850	59000	31850	45450	45013.20	22.18	408	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2183	3.36	0.34	12	0.26	13404.00	132641.00	48350	20230425	-6.72	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
140	20240502	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-450	5	-0.99	520510600	11564	187.03	45300	45500	44850	59000	31850	45450	45011.26	22.18	266	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2178	3.36	0.34	12	0.24	13404.00	132641.00	48350	20230425	-6.93	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
141	20240502	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45000	-450	5	-0.99	265919450	5896	95.36	45300	45500	44900	59000	31850	45450	45101.61	22.18	95	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2178	3.36	0.34	12	0.12	13404.00	132641.00	48350	20230425	-6.93	42300	20240117	6.38	46750	-3.74	20240327	42300	6.38	20240117	48000	-6.25	20230522	42300	6.38	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
142	20240502	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45150	-300	5	-0.66	235174500	5214	84.33	45300	45500	44900	59000	31850	45450	45104.36	22.18	61	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2185	3.37	0.34	12	0.11	13404.00	132641.00	48350	20230425	-6.62	42300	20240117	6.74	46750	-3.42	20240327	42300	6.74	20240117	48000	-5.94	20230522	42300	6.74	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
143	20240502	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45100	-350	5	-0.77	206455350	4576	74.01	45300	45500	44900	59000	31850	45450	45116.92	22.18	15	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2183	3.36	0.34	12	0.09	13404.00	132641.00	48350	20230425	-6.72	42300	20240117	6.62	46750	-3.53	20240327	42300	6.62	20240117	48000	-6.04	20230522	42300	6.62	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
144	20240502	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45200	-250	5	-0.55	113425200	2515	40.68	45300	45500	44900	59000	31850	45450	45099.34	22.18	28	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2188	3.37	0.34	12	0.05	13404.00	132641.00	48350	20230425	-6.51	42300	20240117	6.86	46750	-3.32	20240327	42300	6.86	20240117	48000	-5.83	20230522	42300	6.86	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N
145	20240502	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	45350	-100	5	-0.22	1767300	39	0.63	45300	45350	45300	59000	31850	45450	45311.84	22.18	-2	45716	45582	45416	45282	45116	45650	45350	242	13550	5000	33630	50	1	4840000	2195	3.38	0.34	12	0.00	13404.00	132641.00	48350	20230425	-6.20	42300	20240117	7.21	46750	-2.99	20240327	42300	7.21	20240117	48000	-5.52	20230522	42300	7.21	20240117	0.03	N	025000	5000	242 억	1073442	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History