KissMeData/003240/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	4000	2	0.62	313046000	484	110.76	647000	651000	643000	835000	451000	643000	646789.26	5.64	-8	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7204	-38.93	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
3	20240531	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	8000	2	1.24	204337000	316	72.31	647000	651000	643000	835000	451000	643000	646636.08	5.64	4	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7248	-39.17	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
4	20240531	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	4000	2	0.62	151778000	235	53.78	647000	650000	643000	835000	451000	643000	645863.83	5.64	-11	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7204	-38.93	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
5	20240531	130145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	1000	2	0.16	130452000	202	46.22	647000	650000	643000	835000	451000	643000	645801.98	5.64	-17	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7170	-38.75	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
6	20240531	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	644000	1000	2	0.16	98244000	152	34.78	647000	650000	643000	835000	451000	643000	646342.11	5.64	-21	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7170	-38.75	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.21	556000	20231005	15.83	994000	-35.21	20240130	573000	12.39	20240119	994000	-35.21	20240130	556000	15.83	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
7	20240531	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	646000	3000	2	0.47	89217000	138	31.58	647000	650000	643000	835000	451000	643000	646500.00	5.64	-17	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7193	-38.87	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-35.01	556000	20231005	16.19	994000	-35.01	20240130	573000	12.74	20240119	994000	-35.01	20240130	556000	16.19	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
8	20240531	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	4000	2	0.62	27065000	42	9.61	647000	649000	643000	835000	451000	643000	644404.76	5.64	8	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7204	-38.93	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
9	20240531	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	0	3	0.00	0	0	0.00	0	0	0	835000	451000	643000	0.00	5.64	0	659666	651332	646666	638332	633666	649000	636000	56	192000	5000	475820	1000	1	1113400	7159	-38.69	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.22	N	003240	5000	55 억	62750	N	N	2	N	N
10	20240530	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	643000	-10000	5	-1.53	282599000	437	84.53	652000	655000	642000	848000	458000	653000	646679.63	5.65	-96	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7159	-38.69	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-35.31	556000	20231005	15.65	994000	-35.31	20240130	573000	12.22	20240119	994000	-35.31	20240130	556000	15.65	20231005	0.23	N	003240	5000	55 억	62879	N	N	2	N	N
11	20240530	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	648000	-5000	5	-0.77	211119000	326	63.06	652000	655000	644000	848000	458000	653000	647604.29	5.65	-124	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7215	-38.99	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.81	556000	20231005	16.55	994000	-34.81	20240130	573000	13.09	20240119	994000	-34.81	20240130	556000	16.55	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
12	20240530	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	645000	-8000	5	-1.23	174373000	269	52.03	652000	655000	644000	848000	458000	653000	648226.77	5.65	-109	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7181	-38.81	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-35.11	556000	20231005	16.01	994000	-35.11	20240130	573000	12.57	20240119	994000	-35.11	20240130	556000	16.01	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
13	20240530	130145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-4000	5	-0.61	103332000	159	30.75	652000	655000	647000	848000	458000	653000	649886.79	5.65	-57	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7226	-39.05	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
14	20240530	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	648000	-5000	5	-0.77	97498000	150	29.01	652000	655000	647000	848000	458000	653000	649986.67	5.65	-55	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7215	-38.99	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.81	556000	20231005	16.55	994000	-34.81	20240130	573000	13.09	20240119	994000	-34.81	20240130	556000	16.55	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
15	20240530	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-3000	5	-0.46	81260000	125	24.18	652000	655000	647000	848000	458000	653000	650080.00	5.65	-38	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7237	-39.11	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
16	20240530	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	-6000	5	-0.92	73472000	113	21.86	652000	655000	647000	848000	458000	653000	650194.69	5.65	-37	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7204	-38.93	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
17	20240530	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	-2000	5	-0.31	6512000	10	1.93	652000	652000	651000	848000	458000	653000	651200.00	5.65	-10	667000	660000	656000	649000	645000	658000	647000	56	195000	5000	483220	1000	1	1113400	7248	-39.17	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.23	N	003240	5000	55 억	62879	N	N	0	N	N
18	20240529	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-8000	5	-1.21	338659000	517	114.13	661000	663000	652000	859000	463000	661000	655046.42	5.65	-23	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7271	-39.29	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
19	20240529	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-7000	5	-1.06	324935000	496	109.49	661000	663000	652000	859000	463000	661000	655110.89	5.65	-15	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7282	-39.35	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
20	20240529	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	-5000	5	-0.76	305968000	467	103.09	661000	663000	652000	859000	463000	661000	655177.73	5.65	-8	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7304	-39.48	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
21	20240529	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-6000	5	-0.91	288938000	441	97.35	661000	663000	652000	859000	463000	661000	655188.21	5.65	-7	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7293	-39.42	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
22	20240529	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-6000	5	-0.91	281086000	429	94.70	661000	663000	652000	859000	463000	661000	655212.12	5.65	-8	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7293	-39.42	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
23	20240529	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-8000	5	-1.21	260799000	398	87.86	661000	663000	652000	859000	463000	661000	655273.87	5.65	-5	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7271	-39.29	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
24	20240529	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	-3000	5	-0.45	171178000	261	57.62	661000	663000	655000	859000	463000	661000	655854.41	5.65	34	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
25	20240529	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	663000	2000	2	0.30	1324000	2	0.44	661000	663000	661000	859000	463000	661000	662000.00	5.65	0	665666	663332	658666	656332	651666	664500	657500	56	198000	5000	489140	1000	1	1113400	7382	-39.90	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.30	556000	20231005	19.24	994000	-33.30	20240130	573000	15.71	20240119	994000	-33.30	20240130	556000	19.24	20231005	0.22	N	003240	5000	55 억	62898	N	N	1	N	N
26	20240528	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	661000	7000	2	1.07	297538000	453	140.25	657000	661000	654000	850000	458000	654000	656741.57	5.66	-77	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7360	-39.78	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.50	556000	20231005	18.88	994000	-33.50	20240130	573000	15.36	20240119	994000	-33.50	20240130	556000	18.88	20231005	0.22	N	003240	5000	55 억	62966	N	N	1	N	N
27	20240528	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	6000	2	0.92	276393000	421	130.34	657000	661000	654000	850000	458000	654000	656515.44	5.66	-79	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7348	-39.72	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
28	20240528	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	168017000	256	79.26	657000	661000	654000	850000	458000	654000	656316.41	5.66	-38	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
29	20240528	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	135925000	207	64.09	657000	661000	654000	850000	458000	654000	656642.51	5.66	-14	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
30	20240528	120143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	3000	2	0.46	131988000	201	62.23	657000	661000	654000	850000	458000	654000	656656.72	5.66	-12	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
31	20240528	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	4000	2	0.61	108359000	165	51.08	657000	661000	654000	850000	458000	654000	656721.21	5.66	-2	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7326	-39.60	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
32	20240528	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	39303000	60	18.58	657000	657000	654000	850000	458000	654000	655050.00	5.66	-8	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
33	20240528	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	3000	2	0.46	1314000	2	0.62	657000	657000	657000	850000	458000	654000	657000.00	5.66	0	664666	659332	655666	650332	646666	658500	649500	56	196000	5000	483960	1000	1	1113400	7315	-39.54	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	62966	N	N	2	N	N
34	20240527	160142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-2000	5	-0.30	212242000	323	80.55	654000	661000	652000	852000	460000	656000	657099.38	5.66	-22	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7282	-39.35	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.21	N	003240	5000	55 억	62987	N	N	2	N	N
35	20240527	150143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	1000	2	0.15	190643000	290	72.32	654000	661000	652000	852000	460000	656000	657394.46	5.66	-19	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7315	-39.54	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
36	20240527	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	1000	2	0.15	171591000	261	65.09	654000	661000	652000	852000	460000	656000	657442.31	5.66	-11	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
37	20240527	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	2000	2	0.30	165009000	251	62.59	654000	661000	652000	852000	460000	656000	657412.00	5.66	-7	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
38	20240527	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	3000	2	0.46	88874000	135	33.67	654000	661000	652000	852000	460000	656000	658343.28	5.66	-5	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7337	-39.66	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
39	20240527	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	3000	2	0.46	71113000	108	26.93	654000	661000	652000	852000	460000	656000	658476.64	5.66	1	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7337	-39.66	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
40	20240527	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	4000	2	0.61	41440000	63	15.71	654000	660000	652000	852000	460000	656000	657806.45	5.66	-3	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7348	-39.72	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
41	20240527	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-2000	5	-0.30	7842000	12	2.99	654000	654000	652000	852000	460000	656000	653272.73	5.66	0	666000	661000	656000	651000	646000	663500	653500	56	196000	5000	485440	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.21	N	003240	5000	55 억	62987	N	N	31	N	N
42	20240524	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	-2000	5	-0.30	262763000	401	141.70	653000	661000	651000	855000	461000	658000	655269.33	5.65	18	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7304	-39.48	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.21	N	003240	5000	55 억	62962	N	N	31	N	N
43	20240524	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-3000	5	-0.46	231241000	353	124.73	653000	661000	651000	855000	461000	658000	655073.65	5.65	4	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7293	-39.42	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
44	20240524	140140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	0	3	0.00	158447000	242	85.51	653000	661000	651000	855000	461000	658000	654739.67	5.65	-30	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
45	20240524	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	-1000	5	-0.15	114348000	175	61.84	653000	657000	651000	855000	461000	658000	653417.14	5.65	-47	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
46	20240524	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-5000	5	-0.76	88821000	136	48.06	653000	657000	651000	855000	461000	658000	653095.59	5.65	-43	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
47	20240524	110138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-5000	5	-0.76	71197000	109	38.52	653000	657000	651000	855000	461000	658000	653183.49	5.65	-30	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
48	20240524	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-3000	5	-0.46	47028000	72	25.44	653000	657000	651000	855000	461000	658000	653166.67	5.65	-8	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7293	-39.42	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
49	20240524	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-5000	5	-0.76	2612000	4	1.41	653000	653000	653000	855000	461000	658000	653000.00	5.65	-4	664000	661000	657000	654000	650000	661500	654500	56	197000	5000	486920	1000	1	1113400	7271	-39.29	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.21	N	003240	5000	55 억	62962	N	N	37	N	N
50	20240523	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	1000	2	0.15	185998000	283	96.59	658000	660000	653000	854000	460000	657000	657236.75	5.66	-56	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7326	-39.60	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	63016	N	N	37	N	N
51	20240523	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	1000	2	0.15	136741000	208	70.99	658000	660000	653000	854000	460000	657000	657408.65	5.66	-56	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
52	20240523	140140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	0	3	0.00	118970000	181	61.77	658000	660000	653000	854000	460000	657000	657292.82	5.66	-56	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
53	20240523	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	1000	2	0.15	84727000	129	44.03	658000	659000	653000	854000	460000	657000	656798.45	5.66	-43	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7326	-39.60	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
54	20240523	120139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	2000	2	0.30	80779000	123	41.98	658000	659000	653000	854000	460000	657000	656739.84	5.66	-42	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7337	-39.66	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
55	20240523	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	1000	2	0.15	41930000	64	21.84	658000	659000	653000	854000	460000	657000	655156.25	5.66	-21	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7326	-39.60	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
56	20240523	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	0	3	0.00	24887000	38	12.97	658000	659000	653000	854000	460000	657000	654921.05	5.66	-5	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7315	-39.54	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
57	20240523	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-3000	5	-0.46	1966000	3	1.02	658000	658000	654000	854000	460000	657000	655333.33	5.66	-2	669000	663000	657000	651000	645000	666000	654000	56	197000	5000	486180	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	63016	N	N	0	N	N
58	20240522	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	2000	2	0.31	192495000	293	96.38	653000	663000	651000	851000	459000	655000	656978.80	5.66	-23	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7315	-39.54	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
59	20240522	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	2000	2	0.31	178046000	271	89.14	653000	663000	651000	851000	459000	655000	656996.31	5.66	-17	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
60	20240522	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	2000	2	0.31	144587000	220	72.37	653000	663000	651000	851000	459000	655000	657213.64	5.66	-10	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
61	20240522	130139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	2000	2	0.31	136039000	207	68.09	653000	663000	651000	851000	459000	655000	657193.24	5.66	-10	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
62	20240522	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	5000	2	0.76	118943000	181	59.54	653000	663000	651000	851000	459000	655000	657143.65	5.66	-6	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7348	-39.72	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
63	20240522	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	2000	2	0.31	59618000	91	29.93	653000	657000	651000	851000	459000	655000	655142.86	5.66	-11	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7315	-39.54	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
64	20240522	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	0	3	0.00	26155000	40	13.16	653000	656000	651000	851000	459000	655000	653875.00	5.66	-10	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7293	-39.42	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
65	20240522	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-2000	5	-0.31	653000	1	0.33	653000	653000	653000	851000	459000	655000	653000.00	5.66	-1	661000	658000	654000	651000	647000	659500	652500	56	196000	5000	484700	1000	1	1113400	7271	-39.29	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	63041	N	N	3	N	N
66	20240521	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	198512000	304	100.33	651000	657000	650000	850000	458000	654000	653000.00	5.67	-106	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	63156	N	N	3	N	N
67	20240521	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	176295000	270	89.11	651000	657000	650000	850000	458000	654000	652944.44	5.67	-82	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
68	20240521	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-2000	5	-0.31	156053000	239	78.88	651000	657000	650000	850000	458000	654000	652941.42	5.67	-71	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7259	-39.23	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
69	20240521	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-1000	5	-0.15	123361000	189	62.38	651000	656000	650000	850000	458000	654000	652703.70	5.67	-53	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7271	-39.29	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
70	20240521	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	95328000	146	48.18	651000	656000	650000	850000	458000	654000	652931.51	5.67	-39	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
71	20240521	110139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-1000	5	-0.15	89438000	137	45.21	651000	656000	650000	850000	458000	654000	652832.12	5.67	-35	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
72	20240521	100139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	33296000	51	16.83	651000	656000	650000	850000	458000	654000	652862.75	5.67	-23	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
73	20240521	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	3911000	6	1.98	651000	656000	651000	850000	458000	654000	651833.33	5.67	0	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.22	N	003240	5000	55 억	63156	N	N	12	N	N
74	20240517	160139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	4000	2	0.61	182729000	279	39.74	654000	660000	650000	848000	458000	653000	654858.21	5.67	-43	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7315	-39.54	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
75	20240517	150140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	5000	2	0.77	167634000	256	36.47	654000	660000	650000	848000	458000	653000	654820.31	5.67	-41	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
76	20240517	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	651000	-2000	5	-0.31	134868000	206	29.34	654000	660000	650000	848000	458000	653000	654699.03	5.67	-44	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7248	-39.17	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.51	556000	20231005	17.09	994000	-34.51	20240130	573000	13.61	20240119	994000	-34.51	20240130	556000	17.09	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
77	20240517	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	0	3	0.00	110726000	169	24.07	654000	660000	650000	848000	458000	653000	655183.43	5.67	-43	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7271	-39.29	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
78	20240517	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-1000	5	-0.15	101591000	155	22.08	654000	660000	650000	848000	458000	653000	655425.81	5.67	-42	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7259	-39.23	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
79	20240517	110138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	0	3	0.00	84619000	129	18.38	654000	660000	650000	848000	458000	653000	655961.24	5.67	-38	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
80	20240517	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	5000	2	0.77	50018000	76	10.83	654000	660000	654000	848000	458000	653000	658131.58	5.67	-32	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7326	-39.60	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
81	20240517	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	0	3	0.00	0	0	0.00	0	0	0	848000	458000	653000	0.00	5.67	0	669666	661332	651666	643332	633666	656500	638500	56	195000	5000	483220	1000	1	1113400	7271	-39.29	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63147	N	N	1	N	N
82	20240516	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-2000	5	-0.31	456500000	702	97.91	655000	660000	642000	851000	459000	655000	650284.90	5.68	-50	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7271	-39.29	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
83	20240516	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-5000	5	-0.76	427808000	658	91.77	655000	660000	642000	851000	459000	655000	650164.13	5.68	-38	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7237	-39.11	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
84	20240516	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-5000	5	-0.76	384784000	592	82.57	655000	660000	642000	851000	459000	655000	649972.97	5.68	-30	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7237	-39.11	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
85	20240516	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	650000	-5000	5	-0.76	321119000	494	68.90	655000	660000	642000	851000	459000	655000	650038.46	5.68	1	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7237	-39.11	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.61	556000	20231005	16.91	994000	-34.61	20240130	573000	13.44	20240119	994000	-34.61	20240130	556000	16.91	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
86	20240516	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-6000	5	-0.92	307477000	473	65.97	655000	660000	642000	851000	459000	655000	650057.08	5.68	12	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7226	-39.05	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
87	20240516	110136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-3000	5	-0.46	272345000	419	58.44	655000	660000	642000	851000	459000	655000	649988.07	5.68	27	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7259	-39.23	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
88	20240516	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	5000	2	0.76	49294000	75	10.46	655000	660000	653000	851000	459000	655000	657253.33	5.68	-2	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7348	-39.72	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
89	20240516	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	4000	2	0.61	3279000	5	0.70	655000	659000	655000	851000	459000	655000	655800.00	5.68	0	673000	664000	652000	643000	631000	668500	647500	56	196000	5000	484700	1000	1	1113400	7337	-39.66	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.23	N	003240	5000	55 억	63204	N	N	1	N	N
90	20240514	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	6000	2	0.92	467016000	717	103.46	645000	661000	640000	843000	455000	649000	651347.28	5.67	137	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7293	-39.42	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.23	N	003240	5000	55 억	63087	N	N	1	N	N
91	20240514	150138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	5000	2	0.77	437615000	672	96.97	645000	661000	640000	843000	455000	649000	651212.80	5.67	124	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7282	-39.35	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
92	20240514	140138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	8000	2	1.23	199138000	305	44.01	645000	661000	640000	843000	455000	649000	652911.48	5.67	45	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7315	-39.54	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
93	20240514	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	8000	2	1.23	179416000	275	39.68	645000	661000	640000	843000	455000	649000	652421.82	5.67	31	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7315	-39.54	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
94	20240514	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	9000	2	1.39	153749000	236	34.05	645000	661000	640000	843000	455000	649000	651478.81	5.67	27	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
95	20240514	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	5000	2	0.77	84622000	131	18.90	645000	654000	640000	843000	455000	649000	645969.47	5.67	17	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7282	-39.35	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
96	20240514	100137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	3000	2	0.46	67683000	105	15.15	645000	652000	640000	843000	455000	649000	644600.00	5.67	4	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7259	-39.23	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
97	20240514	090138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	0	3	0.00	0	0	0.00	0	0	0	843000	455000	649000	0.00	5.67	0	661666	655332	648666	642332	635666	652000	639000	56	194000	5000	480260	1000	1	1113400	7226	-39.05	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.23	N	003240	5000	55 억	63087	N	N	4	N	N
98	20240513	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-6000	5	-0.92	449356000	693	203.82	653000	655000	642000	851000	459000	655000	648420.52	5.68	-103	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7226	-39.05	0.17	12	0.06	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.24	N	003240	5000	55 억	63186	N	N	4	N	N
99	20240513	150138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	-8000	5	-1.22	371290000	572	168.24	653000	655000	645000	851000	459000	655000	649108.39	5.68	-73	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7204	-38.93	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
100	20240513	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	647000	-8000	5	-1.22	311802000	480	141.18	653000	655000	645000	851000	459000	655000	649587.50	5.68	-14	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7204	-38.93	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.91	556000	20231005	16.37	994000	-34.91	20240130	573000	12.91	20240119	994000	-34.91	20240130	556000	16.37	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
101	20240513	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-3000	5	-0.46	227394000	350	102.94	653000	655000	645000	851000	459000	655000	649697.14	5.68	-9	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7259	-39.23	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
102	20240513	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-3000	5	-0.46	169501000	261	76.76	653000	655000	645000	851000	459000	655000	649429.12	5.68	-23	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7259	-39.23	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
103	20240513	110138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	649000	-6000	5	-0.92	149967000	231	67.94	653000	653000	645000	851000	459000	655000	649207.79	5.68	-18	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7226	-39.05	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.71	556000	20231005	16.73	994000	-34.71	20240130	573000	13.26	20240119	994000	-34.71	20240130	556000	16.73	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
104	20240513	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	648000	-7000	5	-1.07	112348000	173	50.88	653000	653000	645000	851000	459000	655000	649410.40	5.68	8	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7215	-38.99	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.81	556000	20231005	16.55	994000	-34.81	20240130	573000	13.09	20240119	994000	-34.81	20240130	556000	16.55	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
105	20240513	090138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-2000	5	-0.31	3918000	6	1.76	653000	653000	653000	851000	459000	655000	653000.00	5.68	0	662333	658666	655333	651666	648333	657000	650000	56	196000	5000	484700	1000	1	1113400	7271	-39.29	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.24	N	003240	5000	55 억	63186	N	N	1	N	N
106	20240510	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	222050000	339	118.53	656000	659000	652000	850000	458000	654000	655014.75	5.67	2	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
107	20240510	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	199772000	305	106.64	656000	659000	652000	850000	458000	654000	654990.16	5.67	5	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
108	20240510	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	1000	2	0.15	148073000	226	79.02	656000	659000	652000	850000	458000	654000	655190.27	5.67	5	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7293	-39.42	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
109	20240510	130135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	4000	2	0.61	113357000	173	60.49	656000	659000	652000	850000	458000	654000	655242.77	5.67	10	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7326	-39.60	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
110	20240510	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	100236000	153	53.50	656000	659000	652000	850000	458000	654000	655137.25	5.67	14	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
111	20240510	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	0	3	0.00	85138000	130	45.45	656000	658000	652000	850000	458000	654000	654907.69	5.67	20	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7282	-39.35	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
112	20240510	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	2000	2	0.31	32145000	49	17.13	656000	658000	653000	850000	458000	654000	656020.41	5.67	-5	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7304	-39.48	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
113	20240510	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-1000	5	-0.15	1309000	2	0.70	656000	656000	653000	850000	458000	654000	654500.00	5.67	0	664000	659000	656000	651000	648000	657500	649500	56	196000	5000	483960	1000	1	1113400	7271	-39.29	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.24	N	003240	5000	55 억	63148	N	N	1	N	N
114	20240509	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-6000	5	-0.91	187245000	286	67.93	660000	661000	653000	858000	462000	660000	654702.80	5.68	-100	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7282	-39.35	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	63238	N	N	1	N	N
115	20240509	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-5000	5	-0.76	178742000	273	64.85	660000	661000	653000	858000	462000	660000	654732.60	5.68	-95	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7293	-39.42	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
116	20240509	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-7000	5	-1.06	159136000	243	57.72	660000	661000	653000	858000	462000	660000	654880.66	5.68	-74	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7271	-39.29	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
117	20240509	130136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-7000	5	-1.06	120561000	184	43.71	660000	661000	653000	858000	462000	660000	655222.83	5.68	-27	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7271	-39.29	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
118	20240509	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-6000	5	-0.91	115332000	176	41.81	660000	661000	653000	858000	462000	660000	655295.45	5.68	-19	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
119	20240509	110134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-6000	5	-0.91	85869000	131	31.12	660000	661000	653000	858000	462000	660000	655488.55	5.68	0	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7282	-39.35	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
120	20240509	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	-3000	5	-0.45	48531000	74	17.58	660000	661000	653000	858000	462000	660000	655824.32	5.68	8	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7315	-39.54	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
121	20240509	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	-4000	5	-0.61	3293000	5	1.19	660000	661000	656000	858000	462000	660000	658600.00	5.68	2	670000	665000	658000	653000	646000	667500	655500	56	198000	5000	488400	1000	1	1113400	7304	-39.48	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.23	N	003240	5000	55 억	63238	N	N	0	N	N
122	20240508	160135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	-1000	5	-0.15	275771000	421	84.37	658000	663000	651000	859000	463000	661000	655038.00	5.68	25	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7348	-39.72	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
123	20240508	150135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-6000	5	-0.91	227819000	348	69.74	658000	663000	651000	859000	463000	661000	654652.30	5.68	42	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7293	-39.42	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
124	20240508	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-7000	5	-1.06	191837000	293	58.72	658000	663000	651000	859000	463000	661000	654733.79	5.68	48	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7282	-39.35	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
125	20240508	130134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	-5000	5	-0.76	175461000	268	53.71	658000	663000	651000	859000	463000	661000	654705.22	5.68	37	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7304	-39.48	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
126	20240508	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-7000	5	-1.06	163024000	249	49.90	658000	663000	651000	859000	463000	661000	654714.86	5.68	36	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
127	20240508	110141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-7000	5	-1.06	156480000	239	47.90	658000	663000	651000	859000	463000	661000	654728.03	5.68	35	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
128	20240508	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-8000	5	-1.21	70802000	108	21.64	658000	663000	651000	859000	463000	661000	655574.07	5.68	-6	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7271	-39.29	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
129	20240508	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	662000	1000	2	0.15	1320000	2	0.40	658000	662000	658000	859000	463000	661000	660000.00	5.68	1	669000	665000	657000	653000	645000	667000	655000	56	198000	5000	489140	1000	1	1113400	7371	-39.84	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.40	556000	20231005	19.06	994000	-33.40	20240130	573000	15.53	20240119	994000	-33.40	20240130	556000	19.06	20231005	0.24	N	003240	5000	55 억	63204	N	N	0	N	N
130	20240503	160137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-4000	5	-0.61	263382000	403	80.60	658000	660000	651000	855000	461000	658000	653553.35	5.68	2	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7282	-39.35	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
131	20240503	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	655000	-3000	5	-0.46	240530000	368	73.60	658000	660000	651000	855000	461000	658000	653614.13	5.68	-3	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7293	-39.42	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.10	556000	20231005	17.81	994000	-34.10	20240130	573000	14.31	20240119	994000	-34.10	20240130	556000	17.81	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
132	20240503	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	652000	-6000	5	-0.91	218324000	334	66.80	658000	660000	651000	855000	461000	658000	653664.67	5.68	4	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7259	-39.23	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.41	556000	20231005	17.27	994000	-34.41	20240130	573000	13.79	20240119	994000	-34.41	20240130	556000	17.27	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
133	20240503	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-4000	5	-0.61	207234000	317	63.40	658000	660000	651000	855000	461000	658000	653735.02	5.68	12	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7282	-39.35	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
134	20240503	120136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	653000	-5000	5	-0.76	193485000	296	59.20	658000	660000	651000	855000	461000	658000	653665.54	5.68	21	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7271	-39.29	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-34.31	556000	20231005	17.45	994000	-34.31	20240130	573000	13.96	20240119	994000	-34.31	20240130	556000	17.45	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
135	20240503	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	656000	-2000	5	-0.30	141865000	217	43.40	658000	660000	651000	855000	461000	658000	653755.76	5.68	21	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7304	-39.48	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.00	556000	20231005	17.99	994000	-34.00	20240130	573000	14.49	20240119	994000	-34.00	20240130	556000	17.99	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
136	20240503	100136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	-4000	5	-0.61	124850000	191	38.20	658000	660000	651000	855000	461000	658000	653664.92	5.68	31	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7282	-39.35	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-34.21	556000	20231005	17.63	994000	-34.21	20240130	573000	14.14	20240119	994000	-34.21	20240130	556000	17.63	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
137	20240503	090136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	657000	-1000	5	-0.15	6576000	10	2.00	658000	658000	657000	855000	461000	658000	657600.00	5.68	-4	673333	665666	661333	653666	649333	663500	651500	56	197000	5000	486920	1000	1	1113400	7315	-39.54	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-33.90	556000	20231005	18.17	994000	-33.90	20240130	573000	14.66	20240119	994000	-33.90	20240130	556000	18.17	20231005	0.24	N	003240	5000	55 억	63200	N	N	1	N	N
138	20240502	160135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	-10000	5	-1.50	328232000	497	34.68	668000	669000	657000	868000	468000	668000	660436.36	5.69	-163	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7326	-39.60	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.24	N	003240	5000	55 억	63383	N	N	1	N	N
139	20240502	150136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	661000	-7000	5	-1.05	291940000	442	30.84	668000	669000	657000	868000	468000	668000	660497.74	5.69	-147	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7360	-39.78	0.17	12	0.04	-16618.00	3800650.00	994000	20240130	-33.50	556000	20231005	18.88	994000	-33.50	20240130	573000	15.36	20240119	994000	-33.50	20240130	556000	18.88	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
140	20240502	140135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	658000	-10000	5	-1.50	247812000	375	26.17	668000	669000	657000	868000	468000	668000	660832.00	5.69	-119	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7326	-39.60	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.80	556000	20231005	18.35	994000	-33.80	20240130	573000	14.83	20240119	994000	-33.80	20240130	556000	18.35	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
141	20240502	130135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	660000	-8000	5	-1.20	226088000	342	23.87	668000	669000	657000	868000	468000	668000	661076.02	5.69	-109	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7348	-39.72	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.60	556000	20231005	18.71	994000	-33.60	20240130	573000	15.18	20240119	994000	-33.60	20240130	556000	18.71	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
142	20240502	120135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	-9000	5	-1.35	187204000	283	19.75	668000	669000	658000	868000	468000	668000	661498.23	5.69	-92	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7337	-39.66	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
143	20240502	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	659000	-9000	5	-1.35	174011000	263	18.35	668000	669000	658000	868000	468000	668000	661638.78	5.69	-74	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7337	-39.66	0.17	12	0.02	-16618.00	3800650.00	994000	20240130	-33.70	556000	20231005	18.53	994000	-33.70	20240130	573000	15.01	20240119	994000	-33.70	20240130	556000	18.53	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
144	20240502	100135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	661000	-7000	5	-1.05	103149000	156	10.89	668000	669000	658000	868000	468000	668000	661211.54	5.69	-26	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7360	-39.78	0.17	12	0.01	-16618.00	3800650.00	994000	20240130	-33.50	556000	20231005	18.88	994000	-33.50	20240130	573000	15.36	20240119	994000	-33.50	20240130	556000	18.88	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N
145	20240502	090135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	668000	0	3	0.00	668000	1	0.07	668000	668000	668000	868000	468000	668000	668000.00	5.69	1	691333	679666	671333	659666	651333	685500	665500	56	200000	5000	494320	1000	1	1113400	7438	-40.20	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-32.80	556000	20231005	20.14	994000	-32.80	20240130	573000	16.58	20240119	994000	-32.80	20240130	556000	20.14	20231005	0.24	N	003240	5000	55 억	63383	N	N	51	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History