KissMeData/003080/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160143	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-5	5	-0.17	137196785	46137	172.91	2970	2995	2950	3870	2090	2980	2973.68	0.46	1561	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	596	46.48	0.44	12	0.23	64.00	6722.00	3570	20230609	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
3	20240531	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-5	5	-0.17	133674920	44953	168.48	2970	2995	2950	3870	2090	2980	2973.66	0.46	1893	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	596	46.48	0.44	12	0.22	64.00	6722.00	3570	20230609	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
4	20240531	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2980	0	3	0.00	87205170	29261	109.67	2970	2995	2970	3870	2090	2980	2980.25	0.46	2060	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	597	46.56	0.44	12	0.15	64.00	6722.00	3570	20230609	-16.53	2720	20231023	9.56	3035	-1.81	20240516	2845	4.75	20240125	3570	-16.53	20230609	2720	9.56	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
5	20240531	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2995	15	2	0.50	30134885	10091	37.82	2970	2995	2970	3870	2090	2980	2986.31	0.46	646	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	600	46.80	0.45	12	0.05	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
6	20240531	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2995	15	2	0.50	24501320	8210	30.77	2970	2995	2970	3870	2090	2980	2984.33	0.46	646	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	600	46.80	0.45	12	0.04	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
7	20240531	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2990	10	2	0.34	23084690	7737	29.00	2970	2995	2970	3870	2090	2980	2983.67	0.46	646	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	599	46.72	0.44	12	0.04	64.00	6722.00	3570	20230609	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
8	20240531	100143	57	100.00	KOSPI	화학	N	N	N	N	N	2990	10	2	0.34	14507885	4866	18.24	2970	2995	2970	3870	2090	2980	2981.48	0.46	640	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	599	46.72	0.44	12	0.02	64.00	6722.00	3570	20230609	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
9	20240531	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2980	0	3	0.00	3641760	1226	4.59	2970	2980	2970	3870	2090	2980	2970.44	0.46	-172	3016	2997	2986	2967	2956	2995	2965	100	890	500	2080	5	1	20020000	597	46.56	0.44	12	0.01	64.00	6722.00	3570	20230609	-16.53	2720	20231023	9.56	3035	-1.81	20240516	2845	4.75	20240125	3570	-16.53	20230609	2720	9.56	20231023	1.44	N	003080	500	100 억	91612	N	N	0	N	N
10	20240530	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-15	5	-0.50	79420475	26595	110.09	2980	3005	2975	3890	2100	2995	2986.29	0.46	15	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	597	46.56	0.44	12	0.13	64.00	6722.00	3570	20230609	-16.53	2720	20231023	9.56	3035	-1.81	20240516	2845	4.75	20240125	3570	-16.53	20230609	2720	9.56	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
11	20240530	150143	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	76479205	25608	106.00	2980	3005	2975	3890	2100	2995	2986.54	0.46	13	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	598	46.64	0.44	12	0.13	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
12	20240530	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	76467285	25604	105.99	2980	3005	2975	3890	2100	2995	2986.54	0.46	13	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	598	46.64	0.44	12	0.13	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
13	20240530	130143	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-20	5	-0.67	71548255	23953	99.15	2980	3005	2975	3890	2100	2995	2987.03	0.46	0	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	596	46.48	0.44	12	0.12	64.00	6722.00	3570	20230609	-16.67	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
14	20240530	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-5	5	-0.17	63315080	21189	87.71	2980	3005	2980	3890	2100	2995	2988.11	0.46	0	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	599	46.72	0.44	12	0.11	64.00	6722.00	3570	20230609	-16.25	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
15	20240530	110143	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	32607110	10897	45.11	2980	3005	2980	3890	2100	2995	2992.30	0.46	0	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.05	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
16	20240530	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	27965060	9346	38.69	2980	3005	2980	3890	2100	2995	2992.20	0.46	0	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	598	46.64	0.44	12	0.05	64.00	6722.00	3570	20230609	-16.39	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
17	20240530	090143	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	4759590	1596	6.61	2980	2995	2980	3890	2100	2995	2982.20	0.46	0	3021	3007	2991	2977	2961	3000	2970	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3570	20230609	-16.11	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91610	N	N	0	N	N
18	20240529	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	71130130	23790	337.21	3000	3005	2975	3890	2100	2995	2989.92	0.46	340	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.12	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
19	20240529	150142	57	100.00	KOSPI	화학	N	N	N	N	N	3000	5	2	0.17	68886875	23041	326.59	3000	3005	2975	3890	2100	2995	2989.75	0.46	340	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	601	46.88	0.45	12	0.12	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
20	20240529	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	41361950	13853	196.36	3000	3000	2975	3890	2100	2995	2985.78	0.46	120	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.07	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
21	20240529	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	35534705	11906	168.76	3000	3000	2975	3890	2100	2995	2984.60	0.46	124	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.06	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
22	20240529	120143	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-5	5	-0.17	35411915	11865	168.18	3000	3000	2975	3890	2100	2995	2984.57	0.46	124	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	599	46.72	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
23	20240529	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-5	5	-0.17	32337220	10834	153.56	3000	3000	2975	3890	2100	2995	2984.79	0.46	6	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	599	46.72	0.44	12	0.05	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
24	20240529	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-10	5	-0.33	5358445	1791	25.39	3000	3000	2985	3890	2100	2995	2991.87	0.46	0	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	598	46.64	0.44	12	0.01	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
25	20240529	090141	57	100.00	KOSPI	화학	N	N	N	N	N	3000	5	2	0.17	183000	61	0.86	3000	3000	3000	3890	2100	2995	3000.00	0.46	0	3015	3005	2990	2980	2965	2997	2972	100	895	500	2090	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	91283	N	N	0	N	N
26	20240528	160142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	21103180	7055	40.53	3000	3000	2975	3900	2100	3000	2991.23	0.45	480	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.04	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
27	20240528	150142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	20474230	6845	39.32	3000	3000	2975	3900	2100	3000	2991.12	0.45	480	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.03	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
28	20240528	140143	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	18968255	6342	36.43	3000	3000	2975	3900	2100	3000	2990.89	0.45	467	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.03	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
29	20240528	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-10	5	-0.33	10054775	3365	19.33	3000	3000	2975	3900	2100	3000	2988.05	0.45	467	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.02	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
30	20240528	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	6618630	2216	12.73	3000	3000	2975	3900	2100	3000	2986.75	0.45	467	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
31	20240528	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	5981175	2003	11.51	3000	3000	2975	3900	2100	3000	2986.11	0.45	467	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
32	20240528	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-5	5	-0.17	2856400	958	5.50	3000	3000	2975	3900	2100	3000	2981.63	0.45	467	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.00	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
33	20240528	090142	57	100.00	KOSPI	화학	N	N	N	N	N	3000	0	3	0.00	30000	10	0.06	3000	3000	3000	3900	2100	3000	3000.00	0.45	0	3026	3012	2991	2977	2956	3020	2985	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.00	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.44	N	003080	500	100 억	90816	N	N	0	N	N
34	20240527	160139	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	51592285	17293	193.89	2990	3005	2970	3905	2105	3005	2983.34	0.44	1085	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.09	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
35	20240527	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-10	5	-0.33	48383070	16222	181.88	2990	3005	2970	3905	2105	3005	2982.56	0.44	1085	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.08	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
36	20240527	140142	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-30	5	-1.00	44670265	14982	167.98	2990	3005	2970	3905	2105	3005	2981.60	0.44	1199	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	596	46.48	0.44	12	0.07	64.00	6722.00	3615	20230522	-17.70	2720	20231023	9.38	3035	-1.98	20240516	2845	4.57	20240125	3570	-16.67	20230609	2720	9.38	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
37	20240527	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	43433925	14566	163.31	2990	3005	2970	3905	2105	3005	2981.87	0.44	1199	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	597	46.56	0.44	12	0.07	64.00	6722.00	3615	20230522	-17.57	2720	20231023	9.56	3035	-1.81	20240516	2845	4.75	20240125	3570	-16.53	20230609	2720	9.56	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
38	20240527	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-10	5	-0.33	9655135	3222	36.13	2990	3005	2985	3905	2105	3005	2996.63	0.44	628	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.02	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
39	20240527	110141	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	8852245	2954	33.12	2990	3005	2985	3905	2105	3005	2996.70	0.44	424	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
40	20240527	100142	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	4400165	1470	16.48	2990	3005	2985	3905	2105	3005	2993.31	0.44	200	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.01	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
41	20240527	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-15	5	-0.50	266110	89	1.00	2990	2990	2990	3905	2105	3005	2990.00	0.44	0	3021	3012	3001	2992	2981	3015	2995	100	900	500	2100	5	1	20020000	599	46.72	0.44	12	0.00	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3035	-1.48	20240516	2845	5.10	20240125	3570	-16.25	20230609	2720	9.93	20231023	1.46	N	003080	500	100 억	88731	N	N	0	N	N
42	20240524	160137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	26450350	8817	46.55	3005	3010	2990	3905	2105	3005	2999.93	0.44	57	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.04	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
43	20240524	150138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	25083765	8362	44.15	3005	3010	2990	3905	2105	3005	2999.73	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
44	20240524	140138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	24417765	8140	42.97	3005	3010	2990	3905	2105	3005	2999.73	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
45	20240524	130137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	22706255	7570	39.96	3005	3010	2990	3905	2105	3005	2999.51	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.04	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
46	20240524	120138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	20393170	6799	35.89	3005	3010	2990	3905	2105	3005	2999.44	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.03	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
47	20240524	110136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	9990350	3332	17.59	3005	3005	2990	3905	2105	3005	2998.30	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.02	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
48	20240524	100137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	7475460	2495	13.17	3005	3005	2990	3905	2105	3005	2996.18	0.44	29	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.01	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
49	20240524	090138	57	100.00	KOSPI	화학	N	N	N	N	N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	0.44	0	3055	3030	3005	2980	2955	3017	2967	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.00	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	88687	N	N	0	N	N
50	20240523	160137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-15	5	-0.50	56760295	18942	138.85	3030	3030	2980	3925	2115	3020	2996.53	0.44	1069	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	602	46.95	0.45	12	0.09	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
51	20240523	150138	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-25	5	-0.83	49459635	16510	121.02	3030	3030	2980	3925	2115	3020	2995.74	0.44	1603	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	600	46.80	0.45	12	0.08	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
52	20240523	140138	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-20	5	-0.66	48412085	16160	118.46	3030	3030	2980	3925	2115	3020	2995.80	0.44	1619	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	601	46.88	0.45	12	0.08	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3570	-15.97	20230609	2720	10.29	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
53	20240523	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-35	5	-1.16	41209090	13745	100.76	3030	3030	2985	3925	2115	3020	2998.11	0.44	1713	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	598	46.64	0.44	12	0.07	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3570	-16.39	20230609	2720	9.74	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
54	20240523	120137	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-10	5	-0.33	19502460	6504	47.68	3030	3030	2990	3925	2115	3020	2998.53	0.44	692	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	603	47.03	0.45	12	0.03	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3570	-15.69	20230609	2720	10.66	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
55	20240523	110137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-15	5	-0.50	15406075	5141	37.69	3030	3030	2990	3925	2115	3020	2996.71	0.44	692	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	602	46.95	0.45	12	0.03	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3570	-15.83	20230609	2720	10.48	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
56	20240523	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-25	5	-0.83	9467475	3159	23.16	3030	3030	2990	3925	2115	3020	2996.98	0.44	692	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	600	46.80	0.45	12	0.02	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3570	-16.11	20230609	2720	10.11	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
57	20240523	090137	57	100.00	KOSPI	화학	N	N	N	N	N	3025	5	2	0.17	48465	16	0.12	3030	3030	3025	3925	2115	3020	3029.06	0.44	-1	3046	3032	3006	2992	2966	3040	3000	100	905	500	2110	5	1	20020000	606	47.27	0.45	12	0.00	64.00	6722.00	3615	20230522	-16.32	2720	20231023	11.21	3035	-0.33	20240516	2845	6.33	20240125	3570	-15.27	20230609	2720	11.21	20231023	1.46	N	003080	500	100 억	87618	N	N	0	N	N
58	20240522	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3020	25	2	0.83	40819205	13597	92.33	2995	3020	2980	3890	2100	2995	3000.65	0.43	966	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	605	47.19	0.45	12	0.07	64.00	6722.00	3615	20230522	-16.46	2720	20231023	11.03	3035	-0.49	20240516	2845	6.15	20240125	3615	-16.46	20230522	2720	11.03	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
59	20240522	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	20607600	6884	46.75	2995	3010	2980	3890	2100	2995	2993.55	0.43	960	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.03	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
60	20240522	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	9731270	3244	22.03	2995	3010	2990	3890	2100	2995	2999.77	0.43	739	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.02	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
61	20240522	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	6160890	2052	13.93	2995	3010	2990	3890	2100	2995	3002.38	0.43	541	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
62	20240522	120136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	5	2	0.17	5692945	1896	12.88	2995	3010	2990	3890	2100	2995	3002.61	0.43	420	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	601	46.88	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
63	20240522	110137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	5	2	0.17	5287945	1761	11.96	2995	3010	2990	3890	2100	2995	3002.81	0.43	316	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	601	46.88	0.45	12	0.01	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
64	20240522	100137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	10	2	0.33	3522160	1173	7.97	2995	3010	2990	3890	2100	2995	3002.69	0.43	12	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	602	46.95	0.45	12	0.01	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
65	20240522	090137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	0	3	0.00	0	0	0.00	0	0	0	3890	2100	2995	0.00	0.43	0	3021	3007	2996	2982	2971	3015	2990	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.00	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.46	N	003080	500	100 억	86691	N	N	2	N	N
66	20240521	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-15	5	-0.50	44167255	14726	131.48	2985	3010	2985	3910	2110	3010	2999.27	0.43	1410	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.07	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.47	N	003080	500	100 억	85294	N	N	2	N	N
67	20240521	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-15	5	-0.50	41658000	13887	123.99	2985	3010	2985	3910	2110	3010	2999.78	0.43	1386	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	600	46.80	0.45	12	0.07	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
68	20240521	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-10	5	-0.33	37067830	12356	110.32	2985	3010	2985	3910	2110	3010	2999.99	0.43	834	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
69	20240521	130138	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-5	5	-0.17	27483380	9166	81.84	2985	3010	2985	3910	2110	3010	2998.40	0.43	531	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.05	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
70	20240521	120136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-5	5	-0.17	16025315	5353	47.79	2985	3010	2985	3910	2110	3010	2993.71	0.43	166	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.03	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
71	20240521	110137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-10	5	-0.33	9889275	3311	29.56	2985	3010	2985	3910	2110	3010	2986.79	0.43	166	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.02	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
72	20240521	100137	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-5	5	-0.17	9396915	3147	28.10	2985	3010	2985	3910	2110	3010	2985.99	0.43	166	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	602	46.95	0.45	12	0.02	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
73	20240521	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-25	5	-0.83	4340190	1454	12.98	2985	2985	2985	3910	2110	3010	2985.00	0.43	0	3030	3020	3005	2995	2980	3022	2997	100	900	500	2100	5	1	20020000	598	46.64	0.44	12	0.01	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3035	-1.65	20240516	2845	4.92	20240125	3615	-17.43	20230522	2720	9.74	20231023	1.47	N	003080	500	100 억	85294	N	N	5	N	N
74	20240517	160137	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-15	5	-0.50	130257670	43411	143.59	3020	3020	2960	3915	2115	3015	3000.57	0.42	-516	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	601	46.88	0.45	12	0.22	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
75	20240517	150138	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	126980000	42319	139.98	3020	3020	2960	3915	2115	3015	3000.54	0.42	-516	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	603	47.03	0.45	12	0.21	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
76	20240517	140135	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	123622500	41202	136.28	3020	3020	2960	3915	2115	3015	3000.40	0.42	-516	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	602	46.95	0.45	12	0.21	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3035	-0.99	20240516	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
77	20240517	130136	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	106787475	35602	117.76	3020	3020	2960	3915	2115	3015	2999.48	0.42	-616	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	603	47.03	0.45	12	0.18	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
78	20240517	120135	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	99272685	33104	109.50	3020	3020	2960	3915	2115	3015	2998.81	0.42	-616	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	603	47.03	0.45	12	0.17	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
79	20240517	110136	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-5	5	-0.17	85063660	28372	93.84	3020	3020	2960	3915	2115	3015	2998.16	0.42	-898	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	603	47.03	0.45	12	0.14	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3035	-0.82	20240516	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
80	20240517	100134	57	100.00	KOSPI	화학	N	N	N	N	N	3015	0	3	0.00	31530330	10449	34.56	3020	3020	2995	3915	2115	3015	3017.55	0.42	-1063	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	604	47.11	0.45	12	0.05	64.00	6722.00	3615	20230522	-16.60	2720	20231023	10.85	3035	-0.66	20240516	2845	5.98	20240125	3615	-16.60	20230522	2720	10.85	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
81	20240517	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	-20	5	-0.66	19563220	6478	21.43	3020	3020	2995	3915	2115	3015	3019.95	0.42	-975	3061	3037	3011	2987	2961	3025	2975	100	900	500	2110	5	1	20020000	600	46.80	0.45	12	0.03	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3035	-1.32	20240516	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.46	N	003080	500	100 억	85068	N	N	6	N	N
82	20240516	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3015	10	2	0.33	90287245	30077	85.18	3020	3035	2985	3905	2105	3005	3001.87	0.42	1285	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	604	47.11	0.45	12	0.15	64.00	6722.00	3615	20230522	-16.60	2720	20231023	10.85	3035	-0.66	20240516	2845	5.98	20240125	3615	-16.60	20230522	2720	10.85	20231023	1.47	N	003080	500	100 억	83783	N	N	6	N	N
83	20240516	150134	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	81701135	27216	77.08	3020	3035	2990	3905	2105	3005	3001.95	0.42	1303	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.14	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
84	20240516	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	66062210	21988	62.27	3020	3035	2990	3905	2105	3005	3004.47	0.42	313	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.11	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
85	20240516	130136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	60074355	19990	56.61	3020	3035	2990	3905	2105	3005	3005.22	0.42	186	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.10	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
86	20240516	120136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	41198155	13696	38.79	3020	3035	2990	3905	2105	3005	3008.04	0.42	108	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.07	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
87	20240516	110134	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	35876855	11918	33.75	3020	3035	2990	3905	2105	3005	3010.31	0.42	102	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.06	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
88	20240516	100136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	27218675	9026	25.56	3020	3035	2995	3905	2105	3005	3015.59	0.42	11	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	601	46.88	0.45	12	0.05	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3035	-1.15	20240516	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
89	20240516	090135	57	100.00	KOSPI	화학	N	N	N	N	N	3020	15	2	0.50	3224805	1068	3.02	3020	3020	3005	3905	2105	3005	3019.48	0.42	-146	3035	3020	2995	2980	2955	3027	2987	100	900	500	2100	5	1	20020000	605	47.19	0.45	12	0.01	64.00	6722.00	3615	20230522	-16.46	2720	20231023	11.03	3020	0.00	20240516	2845	6.15	20240125	3615	-16.46	20230522	2720	11.03	20231023	1.47	N	003080	500	100 억	83783	N	N	5	N	N
90	20240514	160136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	15	2	0.50	103658410	34571	126.78	2990	3010	2970	3885	2095	2990	2998.07	0.41	4143	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	602	46.95	0.45	12	0.17	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3010	-0.17	20240514	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.48	N	003080	500	100 억	82988	N	N	5	N	N
91	20240514	150136	57	100.00	KOSPI	화학	N	N	N	N	N	3005	15	2	0.50	85257195	28445	104.32	2990	3010	2970	3885	2095	2990	2997.26	0.41	4240	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	602	46.95	0.45	12	0.14	64.00	6722.00	3615	20230522	-16.87	2720	20231023	10.48	3010	-0.17	20240514	2845	5.62	20240125	3615	-16.87	20230522	2720	10.48	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
92	20240514	140136	57	100.00	KOSPI	화학	N	N	N	N	N	3000	10	2	0.33	81020320	27033	99.14	2990	3010	2970	3885	2095	2990	2997.09	0.41	4240	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	601	46.88	0.45	12	0.14	64.00	6722.00	3615	20230522	-17.01	2720	20231023	10.29	3010	-0.33	20240514	2845	5.45	20240125	3615	-17.01	20230522	2720	10.29	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
93	20240514	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2990	0	3	0.00	68546675	22870	83.87	2990	3010	2970	3885	2095	2990	2997.23	0.41	4020	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	599	46.72	0.44	12	0.11	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3010	-0.66	20240514	2845	5.10	20240125	3615	-17.29	20230522	2720	9.93	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
94	20240514	120136	57	100.00	KOSPI	화학	N	N	N	N	N	3010	20	2	0.67	52452380	17494	64.16	2990	3010	2970	3885	2095	2990	2998.31	0.41	766	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	603	47.03	0.45	12	0.09	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3010	0.00	20240514	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
95	20240514	110135	57	100.00	KOSPI	화학	N	N	N	N	N	3010	20	2	0.67	35954180	11996	43.99	2990	3010	2970	3885	2095	2990	2997.18	0.41	161	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	603	47.03	0.45	12	0.06	64.00	6722.00	3615	20230522	-16.74	2720	20231023	10.66	3010	0.00	20240514	2845	5.80	20240125	3615	-16.74	20230522	2720	10.66	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
96	20240514	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2995	5	2	0.17	21011845	7018	25.74	2990	3000	2970	3885	2095	2990	2993.99	0.41	118	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	600	46.80	0.45	12	0.04	64.00	6722.00	3615	20230522	-17.15	2720	20231023	10.11	3005	-0.33	20240110	2845	5.27	20240125	3615	-17.15	20230522	2720	10.11	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
97	20240514	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2990	0	3	0.00	451490	151	0.55	2990	2990	2990	3885	2095	2990	2990.00	0.41	-7	3010	3000	2985	2975	2960	3005	2980	100	895	500	2090	5	1	20020000	599	46.72	0.44	12	0.00	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2845	5.10	20240125	3615	-17.29	20230522	2720	9.93	20231023	1.48	N	003080	500	100 억	82988	N	N	0	N	N
98	20240513	160136	57	100.00	KOSPI	화학	N	N	N	N	N	2990	15	2	0.50	81007705	27191	152.37	2975	2995	2970	3865	2085	2975	2979.16	0.41	8373	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	599	46.72	0.44	12	0.14	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2845	5.10	20240125	3615	-17.29	20230522	2720	9.93	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
99	20240513	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2990	15	2	0.50	56405855	18924	106.05	2975	2995	2970	3865	2085	2975	2980.65	0.41	8050	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	599	46.72	0.44	12	0.09	64.00	6722.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2845	5.10	20240125	3615	-17.29	20230522	2720	9.93	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
100	20240513	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2980	5	2	0.17	55808475	18724	104.93	2975	2995	2970	3865	2085	2975	2980.59	0.41	8050	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	597	46.56	0.44	12	0.09	64.00	6722.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2845	4.75	20240125	3615	-17.57	20230522	2720	9.56	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
101	20240513	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	48989615	16441	92.13	2975	2985	2970	3865	2085	2975	2979.72	0.41	7371	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	598	46.64	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3005	-0.67	20240110	2845	4.92	20240125	3615	-17.43	20230522	2720	9.74	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
102	20240513	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	41173920	13821	77.45	2975	2985	2970	3865	2085	2975	2979.08	0.41	6370	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	598	46.64	0.44	12	0.07	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3005	-0.67	20240110	2845	4.92	20240125	3615	-17.43	20230522	2720	9.74	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
103	20240513	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	33225925	11154	62.50	2975	2985	2970	3865	2085	2975	2978.83	0.41	3862	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	598	46.64	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3005	-0.67	20240110	2845	4.92	20240125	3615	-17.43	20230522	2720	9.74	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
104	20240513	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	25355875	8514	47.71	2975	2985	2970	3865	2085	2975	2978.14	0.41	3758	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	598	46.64	0.44	12	0.04	64.00	6722.00	3615	20230522	-17.43	2720	20231023	9.74	3005	-0.67	20240110	2845	4.92	20240125	3615	-17.43	20230522	2720	9.74	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
105	20240513	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	3965675	1333	7.47	2975	2975	2975	3865	2085	2975	2975.00	0.41	-127	2995	2985	2970	2960	2945	2990	2965	100	890	500	2080	5	1	20020000	596	46.48	0.44	12	0.01	64.00	6722.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.48	N	003080	500	100 억	81371	N	N	0	N	N
106	20240510	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	52544540	17711	83.16	2970	2980	2955	3860	2080	2970	2966.77	0.40	3578	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	596	46.48	0.44	12	0.09	64.00	6722.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
107	20240510	150134	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	46518100	15682	73.63	2970	2980	2955	3860	2080	2970	2966.34	0.40	4167	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	594	46.33	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
108	20240510	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	45027425	15180	71.28	2970	2980	2955	3860	2080	2970	2966.23	0.40	4220	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
109	20240510	130133	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	43851295	14784	69.42	2970	2980	2955	3860	2080	2970	2966.13	0.40	4220	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	596	46.48	0.44	12	0.07	64.00	6722.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
110	20240510	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	38074710	12836	60.27	2970	2980	2955	3860	2080	2970	2966.24	0.40	3890	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
111	20240510	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	33859890	11414	53.59	2970	2980	2955	3860	2080	2970	2966.52	0.40	3860	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
112	20240510	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	8632110	2905	13.64	2970	2980	2970	3860	2080	2970	2971.47	0.40	1805	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.01	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
113	20240510	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	47520	16	0.08	2970	2970	2970	3860	2080	2970	2970.00	0.40	-2	2986	2977	2966	2957	2946	2980	2960	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.00	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	80669	N	N	0	N	N
114	20240509	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	62969250	21216	109.58	2970	2975	2955	3860	2080	2970	2968.01	0.40	4793	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.11	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
115	20240509	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	58515540	19714	101.82	2970	2975	2955	3860	2080	2970	2968.22	0.40	4825	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	594	46.33	0.44	12	0.10	64.00	6722.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
116	20240509	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	51365825	17298	89.34	2970	2975	2960	3860	2080	2970	2969.47	0.40	4527	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.09	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
117	20240509	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	45578005	15346	79.26	2970	2975	2965	3860	2080	2970	2970.03	0.40	4350	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
118	20240509	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	45509695	15323	79.14	2970	2975	2965	3860	2080	2970	2970.03	0.40	4350	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
119	20240509	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	38383240	12924	66.75	2970	2975	2965	3860	2080	2970	2969.92	0.40	4314	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
120	20240509	100133	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	35207995	11855	61.23	2970	2975	2965	3860	2080	2970	2969.89	0.40	3843	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
121	20240509	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	1734480	584	3.02	2970	2970	2970	3860	2080	2970	2970.00	0.40	8	2993	2981	2963	2951	2933	2987	2957	100	890	500	2070	5	1	20020000	595	46.41	0.44	12	0.00	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.48	N	003080	500	100 억	79231	N	N	0	N	N
122	20240508	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	10	2	0.34	57310550	19358	166.86	2945	2975	2945	3845	2075	2960	2960.56	0.39	4658	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	595	46.41	0.44	12	0.10	64.00	6722.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
123	20240508	150133	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	48076725	16244	140.02	2945	2975	2945	3845	2075	2960	2959.66	0.39	4427	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	594	46.33	0.44	12	0.08	64.00	6722.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
124	20240508	140133	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	36612470	12371	106.64	2945	2975	2945	3845	2075	2960	2959.54	0.39	4425	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	594	46.33	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
125	20240508	130132	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	36396025	12298	106.01	2945	2975	2945	3845	2075	2960	2959.51	0.39	4425	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	593	46.25	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
126	20240508	120133	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	36363465	12287	105.91	2945	2975	2945	3845	2075	2960	2959.51	0.39	4425	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	593	46.25	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
127	20240508	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	36230380	12242	105.53	2945	2975	2945	3845	2075	2960	2959.51	0.39	4393	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	594	46.33	0.44	12	0.06	64.00	6722.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
128	20240508	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2975	15	2	0.51	12886915	4353	37.52	2945	2975	2945	3845	2075	2960	2960.47	0.39	533	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	596	46.48	0.44	12	0.02	64.00	6722.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
129	20240508	090132	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	38285	13	0.11	2945	2945	2945	3845	2075	2960	2945.00	0.39	-1	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	590	46.02	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.49	N	003080	500	100 억	77903	N	N	0	N	N
130	20240503	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2950	10	2	0.34	37228155	12646	56.70	2940	2950	2930	3820	2060	2940	2943.87	0.38	4427	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	591	46.09	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
131	20240503	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	32842435	11157	50.02	2940	2950	2930	3820	2060	2940	2943.66	0.38	4257	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.06	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
132	20240503	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	30598600	10394	46.60	2940	2950	2930	3820	2060	2940	2943.87	0.38	3892	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	590	46.02	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
133	20240503	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	27618595	9382	42.06	2940	2950	2930	3820	2060	2940	2943.79	0.38	3835	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	590	46.02	0.44	12	0.05	64.00	6722.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
134	20240503	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	21806590	7408	33.21	2940	2950	2930	3820	2060	2940	2943.65	0.38	3831	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.04	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
135	20240503	110134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	20939285	7113	31.89	2940	2950	2930	3820	2060	2940	2943.81	0.38	3573	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	588	45.86	0.44	12	0.04	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
136	20240503	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	19024890	6461	28.97	2940	2950	2930	3820	2060	2940	2944.57	0.38	3468	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.03	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
137	20240503	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	261660	89	0.40	2940	2940	2940	3820	2060	2940	2940.00	0.38	-13	2956	2947	2931	2922	2906	2952	2927	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.00	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.53	N	003080	500	100 억	76186	N	N	24	N	N
138	20240502	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	65186090	22304	215.31	2915	2940	2915	3815	2055	2935	2922.62	0.38	5049	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	589	45.94	0.44	12	0.11	64.00	6722.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.54	N	003080	500	100 억	75269	N	N	24	N	N
139	20240502	150134	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	63970100	21890	211.31	2915	2940	2915	3815	2055	2935	2922.34	0.38	4985	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	588	45.86	0.44	12	0.11	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
140	20240502	140133	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	55763375	19088	184.26	2915	2940	2915	3815	2055	2935	2921.38	0.38	5793	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	586	45.70	0.44	12	0.10	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
141	20240502	130133	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	55587830	19028	183.69	2915	2940	2915	3815	2055	2935	2921.37	0.38	5776	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	587	45.78	0.44	12	0.10	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
142	20240502	120133	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	15239095	5212	50.31	2915	2935	2915	3815	2055	2935	2923.85	0.38	689	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	587	45.78	0.44	12	0.03	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
143	20240502	110133	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-5	5	-0.17	10533505	3606	34.81	2915	2935	2915	3815	2055	2935	2921.11	0.38	336	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	587	45.78	0.44	12	0.02	64.00	6722.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
144	20240502	100133	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-10	5	-0.34	8767530	3003	28.99	2915	2935	2915	3815	2055	2935	2919.59	0.38	336	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	586	45.70	0.44	12	0.02	64.00	6722.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2845	2.81	20240125	3615	-19.09	20230522	2720	7.54	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N
145	20240502	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	3266070	1116	10.77	2915	2935	2915	3815	2055	2935	2926.59	0.38	-65	2955	2945	2930	2920	2905	2937	2912	100	880	500	2050	5	1	20020000	588	45.86	0.44	12	0.01	64.00	6722.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.54	N	003080	500	100 억	75269	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History