KissMeData/011500/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 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	160302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	200	2	1.29	1623242210	103246	51.78	15500	15940	15500	20150	10860	15510	15722.17	2.80	11836	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2457	19.81	1.50	12	0.66	793.00	10440.00	26950	20240312	-41.71	10150	20231101	54.78	26950	-41.71	20240312	13910	12.94	20240201	26950	-41.71	20240312	10150	54.78	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
3	20240531	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15680	170	2	1.10	1488174200	94644	47.47	15500	15940	15500	20150	10860	15510	15723.91	2.80	12001	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2452	19.77	1.50	12	0.61	793.00	10440.00	26950	20240312	-41.82	10150	20231101	54.48	26950	-41.82	20240312	13910	12.72	20240201	26950	-41.82	20240312	10150	54.48	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
4	20240531	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	140	2	0.90	1320050610	83894	42.08	15500	15940	15500	20150	10860	15510	15734.74	2.80	7983	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2447	19.74	1.50	12	0.54	793.00	10440.00	26950	20240312	-41.93	10150	20231101	54.19	26950	-41.93	20240312	13910	12.51	20240201	26950	-41.93	20240312	10150	54.19	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
5	20240531	130303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	120	2	0.77	1250049960	79416	39.83	15500	15940	15500	20150	10860	15510	15740.53	2.80	8087	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2444	19.71	1.50	12	0.51	793.00	10440.00	26950	20240312	-42.00	10150	20231101	53.99	26950	-42.00	20240312	13910	12.37	20240201	26950	-42.00	20240312	10150	53.99	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
6	20240531	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	270	2	1.74	1065806230	67641	33.93	15500	15940	15500	20150	10860	15510	15756.81	2.80	4958	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2468	19.90	1.51	12	0.43	793.00	10440.00	26950	20240312	-41.45	10150	20231101	55.47	26950	-41.45	20240312	13910	13.44	20240201	26950	-41.45	20240312	10150	55.47	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
7	20240531	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15790	280	2	1.81	895455140	56784	28.48	15500	15940	15500	20150	10860	15510	15769.50	2.80	3311	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2469	19.91	1.51	12	0.36	793.00	10440.00	26950	20240312	-41.41	10150	20231101	55.57	26950	-41.41	20240312	13910	13.52	20240201	26950	-41.41	20240312	10150	55.57	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
8	20240531	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15820	310	2	2.00	633529870	40147	20.14	15500	15940	15500	20150	10860	15510	15780.25	2.80	6114	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2474	19.95	1.52	12	0.26	793.00	10440.00	26950	20240312	-41.30	10150	20231101	55.86	26950	-41.30	20240312	13910	13.73	20240201	26950	-41.30	20240312	10150	55.86	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
9	20240531	090303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	30	2	0.19	40337450	2601	1.30	15500	15640	15500	20150	10860	15510	15508.44	2.80	-103	16310	15910	15620	15220	14930	15765	15075	78	4640	500	9610	10	1	15637042	2430	19.60	1.49	12	0.02	793.00	10440.00	26950	20240312	-42.34	10150	20231101	53.10	26950	-42.34	20240312	13910	11.72	20240201	26950	-42.34	20240312	10150	53.10	20231101	5.28	N	011500	500	78 억	438097	N	N	0	N	N
10	20240530	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15510	-50	5	-0.32	3096752320	197956	191.82	15560	16020	15330	20200	10900	15560	15644.15	2.95	-21146	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2425	19.56	1.49	12	1.27	793.00	10440.00	26950	20240312	-42.45	10150	20231101	52.81	26950	-42.45	20240312	13910	11.50	20240201	26950	-42.45	20240312	10150	52.81	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
11	20240530	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	10	2	0.06	2981739330	190552	184.64	15560	16020	15330	20200	10900	15560	15648.16	2.95	-21402	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2435	19.63	1.49	12	1.22	793.00	10440.00	26950	20240312	-42.23	10150	20231101	53.40	26950	-42.23	20240312	13910	11.93	20240201	26950	-42.23	20240312	10150	53.40	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
12	20240530	140302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	-110	5	-0.71	2710500920	173149	167.78	15560	16020	15330	20200	10900	15560	15654.46	2.95	-23938	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2416	19.48	1.48	12	1.11	793.00	10440.00	26950	20240312	-42.67	10150	20231101	52.22	26950	-42.67	20240312	13910	11.07	20240201	26950	-42.67	20240312	10150	52.22	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
13	20240530	130302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15400	-160	5	-1.03	1172212090	75254	72.92	15560	15840	15330	20200	10900	15560	15576.87	2.95	-3067	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2408	19.42	1.48	12	0.48	793.00	10440.00	26950	20240312	-42.86	10150	20231101	51.72	26950	-42.86	20240312	13910	10.71	20240201	26950	-42.86	20240312	10150	51.72	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
14	20240530	120301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	-70	5	-0.45	1051394520	67426	65.33	15560	15840	15330	20200	10900	15560	15593.59	2.95	-5401	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2422	19.53	1.48	12	0.43	793.00	10440.00	26950	20240312	-42.52	10150	20231101	52.61	26950	-42.52	20240312	13910	11.36	20240201	26950	-42.52	20240312	10150	52.61	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
15	20240530	110302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-20	5	-0.13	944582080	60527	58.65	15560	15840	15330	20200	10900	15560	15606.39	2.95	-6833	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2430	19.60	1.49	12	0.39	793.00	10440.00	26950	20240312	-42.34	10150	20231101	53.10	26950	-42.34	20240312	13910	11.72	20240201	26950	-42.34	20240312	10150	53.10	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
16	20240530	100302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15340	-220	5	-1.41	769797570	49273	47.74	15560	15840	15330	20200	10900	15560	15623.84	2.95	-10214	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2399	19.34	1.47	12	0.32	793.00	10440.00	26950	20240312	-43.08	10150	20231101	51.13	26950	-43.08	20240312	13910	10.28	20240201	26950	-43.08	20240312	10150	51.13	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
17	20240530	090302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	220	2	1.41	126168300	8065	7.81	15560	15800	15560	20200	10900	15560	15650.24	2.95	1492	16066	15812	15686	15432	15306	15750	15370	78	4640	500	9640	10	1	15637042	2468	19.90	1.51	12	0.05	793.00	10440.00	26950	20240312	-41.45	10150	20231101	55.47	26950	-41.45	20240312	13910	13.44	20240201	26950	-41.45	20240312	10150	55.47	20231101	5.27	N	011500	500	78 억	461357	N	N	0	N	N
18	20240529	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15560	-350	5	-2.20	1580551100	100671	105.51	15910	15940	15560	20650	11140	15910	15700.87	2.87	11534	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2433	19.62	1.49	12	0.64	793.00	10440.00	26950	20240312	-42.26	10150	20231101	53.30	26950	-42.26	20240312	13910	11.86	20240201	26950	-42.26	20240312	10150	53.30	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
19	20240529	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	-280	5	-1.76	1380088120	87812	92.03	15910	15940	15620	20650	11140	15910	15716.39	2.87	12204	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2444	19.71	1.50	12	0.56	793.00	10440.00	26950	20240312	-42.00	10150	20231101	53.99	26950	-42.00	20240312	13910	12.37	20240201	26950	-42.00	20240312	10150	53.99	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
20	20240529	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-180	5	-1.13	1199577630	76281	79.95	15910	15940	15630	20650	11140	15910	15725.76	2.87	13720	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2460	19.84	1.51	12	0.49	793.00	10440.00	26950	20240312	-41.63	10150	20231101	54.98	26950	-41.63	20240312	13910	13.08	20240201	26950	-41.63	20240312	10150	54.98	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
21	20240529	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-180	5	-1.13	1120009560	71220	74.64	15910	15940	15630	20650	11140	15910	15726.04	2.87	12556	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2460	19.84	1.51	12	0.46	793.00	10440.00	26950	20240312	-41.63	10150	20231101	54.98	26950	-41.63	20240312	13910	13.08	20240201	26950	-41.63	20240312	10150	54.98	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
22	20240529	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-180	5	-1.13	784814050	49841	52.24	15910	15940	15630	20650	11140	15910	15746.34	2.87	7445	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2460	19.84	1.51	12	0.32	793.00	10440.00	26950	20240312	-41.63	10150	20231101	54.98	26950	-41.63	20240312	13910	13.08	20240201	26950	-41.63	20240312	10150	54.98	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
23	20240529	110300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15720	-190	5	-1.19	708574410	45000	47.16	15910	15940	15630	20650	11140	15910	15746.08	2.87	8908	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2458	19.82	1.51	12	0.29	793.00	10440.00	26950	20240312	-41.67	10150	20231101	54.88	26950	-41.67	20240312	13910	13.01	20240201	26950	-41.67	20240312	10150	54.88	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
24	20240529	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15660	-250	5	-1.57	548673220	34845	36.52	15910	15940	15630	20650	11140	15910	15746.09	2.87	3416	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2449	19.75	1.50	12	0.22	793.00	10440.00	26950	20240312	-41.89	10150	20231101	54.29	26950	-41.89	20240312	13910	12.58	20240201	26950	-41.89	20240312	10150	54.29	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
25	20240529	090259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15880	-30	5	-0.19	26161110	1646	1.73	15910	15940	15830	20650	11140	15910	15893.71	2.87	-1180	16390	16150	16030	15790	15670	16090	15730	78	4740	500	9860	10	1	15637042	2483	20.03	1.52	12	0.01	793.00	10440.00	26950	20240312	-41.08	10150	20231101	56.45	26950	-41.08	20240312	13910	14.16	20240201	26950	-41.08	20240312	10150	56.45	20231101	5.30	N	011500	500	78 억	448929	N	N	0	N	N
26	20240528	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15910	-280	5	-1.73	1524271350	95030	70.03	16200	16270	15910	21000	11340	16190	16040.64	3.00	-17206	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2488	20.06	1.52	12	0.61	793.00	10440.00	26950	20240312	-40.96	10150	20231101	56.75	26950	-40.96	20240312	13910	14.38	20240201	26950	-40.96	20240312	10150	56.75	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
27	20240528	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15960	-230	5	-1.42	1360233470	84732	62.44	16200	16270	15940	21000	11340	16190	16053.36	3.00	-16508	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2496	20.13	1.53	12	0.54	793.00	10440.00	26950	20240312	-40.78	10150	20231101	57.24	26950	-40.78	20240312	13910	14.74	20240201	26950	-40.78	20240312	10150	57.24	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
28	20240528	140300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-200	5	-1.24	1131963460	70438	51.91	16200	16270	15960	21000	11340	16190	16070.35	3.00	-16990	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2500	20.16	1.53	12	0.45	793.00	10440.00	26950	20240312	-40.67	10150	20231101	57.54	26950	-40.67	20240312	13910	14.95	20240201	26950	-40.67	20240312	10150	57.54	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
29	20240528	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15970	-220	5	-1.36	1018331220	63328	46.67	16200	16270	15970	21000	11340	16190	16080.27	3.00	-16768	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2497	20.14	1.53	12	0.40	793.00	10440.00	26950	20240312	-40.74	10150	20231101	57.34	26950	-40.74	20240312	13910	14.81	20240201	26950	-40.74	20240312	10150	57.34	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
30	20240528	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16020	-170	5	-1.05	803231110	49877	36.76	16200	16270	16010	21000	11340	16190	16104.24	3.00	-14618	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2505	20.20	1.53	12	0.32	793.00	10440.00	26950	20240312	-40.56	10150	20231101	57.83	26950	-40.56	20240312	13910	15.17	20240201	26950	-40.56	20240312	10150	57.83	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
31	20240528	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	-130	5	-0.80	625686700	38801	28.59	16200	16270	16030	21000	11340	16190	16125.53	3.00	-11394	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2511	20.25	1.54	12	0.25	793.00	10440.00	26950	20240312	-40.41	10150	20231101	58.23	26950	-40.41	20240312	13910	15.46	20240201	26950	-40.41	20240312	10150	58.23	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
32	20240528	100300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16070	-120	5	-0.74	444411790	27515	20.28	16200	16270	16060	21000	11340	16190	16151.62	3.00	-10770	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2513	20.26	1.54	12	0.18	793.00	10440.00	26950	20240312	-40.37	10150	20231101	58.33	26950	-40.37	20240312	13910	15.53	20240201	26950	-40.37	20240312	10150	58.33	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
33	20240528	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16110	-80	5	-0.49	64028680	3957	2.92	16200	16270	16110	21000	11340	16190	16181.12	3.00	-2261	16703	16446	16013	15756	15323	16575	15885	78	4810	500	10030	10	1	15637042	2519	20.32	1.54	12	0.03	793.00	10440.00	26950	20240312	-40.22	10150	20231101	58.72	26950	-40.22	20240312	13910	15.82	20240201	26950	-40.22	20240312	10150	58.72	20231101	5.37	N	011500	500	78 억	469731	N	N	0	N	N
34	20240527	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16190	380	2	2.40	2133556910	134411	99.46	15810	16270	15580	20550	11070	15810	15872.11	2.98	2904	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2532	20.42	1.55	12	0.86	793.00	10440.00	26950	20240312	-39.93	10150	20231101	59.51	26950	-39.93	20240312	13910	16.39	20240201	26950	-39.93	20240312	10150	59.51	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
35	20240527	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	440	2	2.78	2005111390	126481	93.59	15810	16270	15580	20550	11070	15810	15853.06	2.98	3304	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2541	20.49	1.56	12	0.81	793.00	10440.00	26950	20240312	-39.70	10150	20231101	60.10	26950	-39.70	20240312	13910	16.82	20240201	26950	-39.70	20240312	10150	60.10	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
36	20240527	140258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15950	140	2	0.89	1544050690	97821	72.38	15810	16030	15580	20550	11070	15810	15784.45	2.98	-1012	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2494	20.11	1.53	12	0.63	793.00	10440.00	26950	20240312	-40.82	10150	20231101	57.14	26950	-40.82	20240312	13910	14.67	20240201	26950	-40.82	20240312	10150	57.14	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
37	20240527	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15770	-40	5	-0.25	1307966180	82946	61.38	15810	16030	15580	20550	11070	15810	15768.89	2.98	-5706	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2466	19.89	1.51	12	0.53	793.00	10440.00	26950	20240312	-41.48	10150	20231101	55.37	26950	-41.48	20240312	13910	13.37	20240201	26950	-41.48	20240312	10150	55.37	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
38	20240527	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	-190	5	-1.20	1203832620	76319	56.47	15810	16030	15580	20550	11070	15810	15773.69	2.98	-10064	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2443	19.70	1.50	12	0.49	793.00	10440.00	26950	20240312	-42.04	10150	20231101	53.89	26950	-42.04	20240312	13910	12.29	20240201	26950	-42.04	20240312	10150	53.89	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
39	20240527	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	-100	5	-0.63	940028640	59487	44.02	15810	16030	15710	20550	11070	15810	15802.25	2.98	-7124	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2457	19.81	1.50	12	0.38	793.00	10440.00	26950	20240312	-41.71	10150	20231101	54.78	26950	-41.71	20240312	13910	12.94	20240201	26950	-41.71	20240312	10150	54.78	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
40	20240527	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15800	-10	5	-0.06	545853060	34467	25.50	15810	16030	15770	20550	11070	15810	15836.98	2.98	1536	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2471	19.92	1.51	12	0.22	793.00	10440.00	26950	20240312	-41.37	10150	20231101	55.67	26950	-41.37	20240312	13910	13.59	20240201	26950	-41.37	20240312	10150	55.67	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
41	20240527	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15880	70	2	0.44	33968750	2148	1.59	15810	15950	15810	20550	11070	15810	15814.13	2.98	894	16276	16042	15926	15692	15576	15985	15635	78	4740	500	9800	10	1	15637042	2483	20.03	1.52	12	0.01	793.00	10440.00	26950	20240312	-41.08	10150	20231101	56.45	26950	-41.08	20240312	13910	14.16	20240201	26950	-41.08	20240312	10150	56.45	20231101	5.40	N	011500	500	78 억	465837	N	N	0	N	N
42	20240524	160244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15810	-400	5	-2.47	2129313040	133979	132.46	15970	16160	15810	21050	11350	16210	15893.46	2.79	33296	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2472	19.94	1.51	12	0.86	793.00	10440.00	26950	20240312	-41.34	10150	20231101	55.76	26950	-41.34	20240312	13910	13.66	20240201	26950	-41.34	20240312	10150	55.76	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
43	20240524	150247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	-360	5	-2.22	1903597510	119716	118.36	15970	16160	15810	21050	11350	16210	15900.90	2.79	32169	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2478	19.99	1.52	12	0.77	793.00	10440.00	26950	20240312	-41.19	10150	20231101	56.16	26950	-41.19	20240312	13910	13.95	20240201	26950	-41.19	20240312	10150	56.16	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
44	20240524	140248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15870	-340	5	-2.10	1497776990	94100	93.03	15970	16160	15810	21050	11350	16210	15916.81	2.79	25936	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2482	20.01	1.52	12	0.60	793.00	10440.00	26950	20240312	-41.11	10150	20231101	56.35	26950	-41.11	20240312	13910	14.09	20240201	26950	-41.11	20240312	10150	56.35	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
45	20240524	130246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15870	-340	5	-2.10	1218117720	76481	75.62	15970	16160	15810	21050	11350	16210	15927.00	2.79	16929	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2482	20.01	1.52	12	0.49	793.00	10440.00	26950	20240312	-41.11	10150	20231101	56.35	26950	-41.11	20240312	13910	14.09	20240201	26950	-41.11	20240312	10150	56.35	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
46	20240524	120247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15970	-240	5	-1.48	1058383960	66449	65.70	15970	16160	15810	21050	11350	16210	15927.69	2.79	20222	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2497	20.14	1.53	12	0.42	793.00	10440.00	26950	20240312	-40.74	10150	20231101	57.34	26950	-40.74	20240312	13910	14.81	20240201	26950	-40.74	20240312	10150	57.34	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
47	20240524	110246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15960	-250	5	-1.54	975697850	61266	60.57	15970	16160	15810	21050	11350	16210	15925.52	2.79	18927	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2496	20.13	1.53	12	0.39	793.00	10440.00	26950	20240312	-40.78	10150	20231101	57.24	26950	-40.78	20240312	13910	14.74	20240201	26950	-40.78	20240312	10150	57.24	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
48	20240524	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	-210	5	-1.30	826616430	51935	51.35	15970	16160	15810	21050	11350	16210	15916.27	2.79	14080	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2502	20.18	1.53	12	0.33	793.00	10440.00	26950	20240312	-40.63	10150	20231101	57.64	26950	-40.63	20240312	13910	15.03	20240201	26950	-40.63	20240312	10150	57.64	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
49	20240524	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15970	-240	5	-1.48	56720320	3548	3.51	15970	16160	15970	21050	11350	16210	15985.49	2.79	365	16536	16372	16166	16002	15796	16455	16085	78	4840	500	10050	10	1	15637042	2497	20.14	1.53	12	0.02	793.00	10440.00	26950	20240312	-40.74	10150	20231101	57.34	26950	-40.74	20240312	13910	14.81	20240201	26950	-40.74	20240312	10150	57.34	20231101	5.44	N	011500	500	78 억	435665	N	N	0	N	N
50	20240523	160245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16210	10	2	0.06	1590969170	98400	71.12	16140	16330	15960	21050	11340	16200	16168.34	2.63	24327	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2535	20.44	1.55	12	0.63	793.00	10440.00	26950	20240312	-39.85	10150	20231101	59.70	26950	-39.85	20240312	13910	16.53	20240201	26950	-39.85	20240312	10150	59.70	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
51	20240523	150247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16230	30	2	0.19	1447014330	89520	64.70	16140	16330	15960	21050	11340	16200	16164.13	2.63	22325	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2538	20.47	1.55	12	0.57	793.00	10440.00	26950	20240312	-39.78	10150	20231101	59.90	26950	-39.78	20240312	13910	16.68	20240201	26950	-39.78	20240312	10150	59.90	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
52	20240523	140248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	50	2	0.31	1224967530	75829	54.81	16140	16330	15960	21050	11340	16200	16154.32	2.63	21990	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2541	20.49	1.56	12	0.48	793.00	10440.00	26950	20240312	-39.70	10150	20231101	60.10	26950	-39.70	20240312	13910	16.82	20240201	26950	-39.70	20240312	10150	60.10	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
53	20240523	130246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16190	-10	5	-0.06	1045795900	64805	46.84	16140	16330	15960	21050	11340	16200	16137.55	2.63	18249	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2532	20.42	1.55	12	0.41	793.00	10440.00	26950	20240312	-39.93	10150	20231101	59.51	26950	-39.93	20240312	13910	16.39	20240201	26950	-39.93	20240312	10150	59.51	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
54	20240523	120245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16130	-70	5	-0.43	1004606330	62259	45.00	16140	16330	15960	21050	11340	16200	16135.89	2.63	18191	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2522	20.34	1.55	12	0.40	793.00	10440.00	26950	20240312	-40.15	10150	20231101	58.92	26950	-40.15	20240312	13910	15.96	20240201	26950	-40.15	20240312	10150	58.92	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
55	20240523	110244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	0	3	0.00	895749910	55519	40.13	16140	16330	15960	21050	11340	16200	16134.07	2.63	19526	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2533	20.43	1.55	12	0.36	793.00	10440.00	26950	20240312	-39.89	10150	20231101	59.61	26950	-39.89	20240312	13910	16.46	20240201	26950	-39.89	20240312	10150	59.61	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
56	20240523	100243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16210	10	2	0.06	697395280	43271	31.28	16140	16330	15960	21050	11340	16200	16116.86	2.63	15793	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2535	20.44	1.55	12	0.28	793.00	10440.00	26950	20240312	-39.85	10150	20231101	59.70	26950	-39.85	20240312	13910	16.53	20240201	26950	-39.85	20240312	10150	59.70	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
57	20240523	090246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	-60	5	-0.37	42094990	2606	1.88	16140	16270	16140	21050	11340	16200	16152.48	2.63	426	16913	16556	16333	15976	15753	16445	15865	78	4850	500	10040	10	1	15637042	2524	20.35	1.55	12	0.02	793.00	10440.00	26950	20240312	-40.11	10150	20231101	59.01	26950	-40.11	20240312	13910	16.03	20240201	26950	-40.11	20240312	10150	59.01	20231101	5.55	N	011500	500	78 억	410836	N	N	0	N	N
58	20240522	160243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	-370	5	-2.23	2194339470	133944	100.81	16670	16690	16110	21500	11600	16570	16382.83	2.67	-5988	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2533	20.43	1.55	12	0.86	793.00	10440.00	26950	20240312	-39.89	10150	20231101	59.61	26950	-39.89	20240312	13910	16.46	20240201	26950	-39.89	20240312	10150	59.61	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
59	20240522	150245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16270	-300	5	-1.81	1796775250	109384	82.32	16670	16690	16270	21500	11600	16570	16426.31	2.67	-8179	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2544	20.52	1.56	12	0.70	793.00	10440.00	26950	20240312	-39.63	10150	20231101	60.30	26950	-39.63	20240312	13910	16.97	20240201	26950	-39.63	20240312	10150	60.30	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
60	20240522	140244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16380	-190	5	-1.15	1186428720	72018	54.20	16670	16690	16380	21500	11600	16570	16474.06	2.67	-5524	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2561	20.66	1.57	12	0.46	793.00	10440.00	26950	20240312	-39.22	10150	20231101	61.38	26950	-39.22	20240312	13910	17.76	20240201	26950	-39.22	20240312	10150	61.38	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
61	20240522	130246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-100	5	-0.60	940463720	57033	42.92	16670	16690	16390	21500	11600	16570	16489.82	2.67	-1412	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2575	20.77	1.58	12	0.36	793.00	10440.00	26950	20240312	-38.89	10150	20231101	62.27	26950	-38.89	20240312	13910	18.40	20240201	26950	-38.89	20240312	10150	62.27	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
62	20240522	120244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	-60	5	-0.36	813575100	49347	37.14	16670	16690	16390	21500	11600	16570	16486.82	2.67	-5808	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2582	20.82	1.58	12	0.32	793.00	10440.00	26950	20240312	-38.74	10150	20231101	62.66	26950	-38.74	20240312	13910	18.69	20240201	26950	-38.74	20240312	10150	62.66	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
63	20240522	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16450	-120	5	-0.72	683728350	41471	31.21	16670	16690	16390	21500	11600	16570	16486.90	2.67	-8715	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2572	20.74	1.58	12	0.27	793.00	10440.00	26950	20240312	-38.96	10150	20231101	62.07	26950	-38.96	20240312	13910	18.26	20240201	26950	-38.96	20240312	10150	62.07	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
64	20240522	100245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16410	-160	5	-0.97	464079300	28087	21.14	16670	16690	16410	21500	11600	16570	16522.92	2.67	-11615	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2566	20.69	1.57	12	0.18	793.00	10440.00	26950	20240312	-39.11	10150	20231101	61.67	26950	-39.11	20240312	13910	17.97	20240201	26950	-39.11	20240312	10150	61.67	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
65	20240522	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	50	2	0.30	25930150	1556	1.17	16670	16690	16620	21500	11600	16570	16664.62	2.67	-732	17090	16830	16600	16340	16110	16715	16225	78	4930	500	10270	10	1	15637042	2599	20.96	1.59	12	0.01	793.00	10440.00	26950	20240312	-38.33	10150	20231101	63.74	26950	-38.33	20240312	13910	19.48	20240201	26950	-38.33	20240312	10150	63.74	20231101	5.54	N	011500	500	78 억	417854	N	N	5	N	N
66	20240521	160242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16570	-210	5	-1.25	2183455500	132290	153.49	16860	16860	16370	21800	11750	16780	16504.93	2.44	35882	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2591	20.90	1.59	12	0.85	793.00	10440.00	26950	20240312	-38.52	10150	20231101	63.25	26950	-38.52	20240312	13910	19.12	20240201	26950	-38.52	20240312	10150	63.25	20231101	5.56	N	011500	500	78 억	381451	N	N	5	N	N
67	20240521	150244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16580	-200	5	-1.19	2080491030	126078	146.28	16860	16860	16370	21800	11750	16780	16501.53	2.44	33521	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2593	20.91	1.59	12	0.81	793.00	10440.00	26950	20240312	-38.48	10150	20231101	63.35	26950	-38.48	20240312	13910	19.19	20240201	26950	-38.48	20240312	10150	63.35	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
68	20240521	140244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	-230	5	-1.37	1895881960	114951	133.37	16860	16860	16370	21800	11750	16780	16492.86	2.44	31874	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2588	20.87	1.59	12	0.74	793.00	10440.00	26950	20240312	-38.59	10150	20231101	63.05	26950	-38.59	20240312	13910	18.98	20240201	26950	-38.59	20240312	10150	63.05	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
69	20240521	130245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	-240	5	-1.43	1561901320	94699	109.87	16860	16860	16370	21800	11750	16780	16493.21	2.44	22582	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2586	20.86	1.58	12	0.61	793.00	10440.00	26950	20240312	-38.63	10150	20231101	62.96	26950	-38.63	20240312	13910	18.91	20240201	26950	-38.63	20240312	10150	62.96	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
70	20240521	120244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	-280	5	-1.67	1447612880	87782	101.85	16860	16860	16370	21800	11750	16780	16490.87	2.44	18986	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2580	20.81	1.58	12	0.56	793.00	10440.00	26950	20240312	-38.78	10150	20231101	62.56	26950	-38.78	20240312	13910	18.62	20240201	26950	-38.78	20240312	10150	62.56	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
71	20240521	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	-290	5	-1.73	1315398740	79771	92.55	16860	16860	16370	21800	11750	16780	16489.55	2.44	15465	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2579	20.79	1.58	12	0.51	793.00	10440.00	26950	20240312	-38.81	10150	20231101	62.46	26950	-38.81	20240312	13910	18.55	20240201	26950	-38.81	20240312	10150	62.46	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
72	20240521	100245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	-390	5	-2.32	1100665960	66732	77.43	16860	16860	16370	21800	11750	16780	16493.66	2.44	8414	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2563	20.67	1.57	12	0.43	793.00	10440.00	26950	20240312	-39.18	10150	20231101	61.48	26950	-39.18	20240312	13910	17.83	20240201	26950	-39.18	20240312	10150	61.48	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
73	20240521	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	0	3	0.00	51596480	3066	3.56	16860	16860	16750	21800	11750	16780	16829.21	2.44	-1574	17180	16980	16880	16680	16580	16930	16630	78	5020	500	10400	10	1	15637042	2624	21.16	1.61	12	0.02	793.00	10440.00	26950	20240312	-37.74	10150	20231101	65.32	26950	-37.74	20240312	13910	20.63	20240201	26950	-37.74	20240312	10150	65.32	20231101	5.56	N	011500	500	78 억	381451	N	N	7	N	N
74	20240517	160246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17000	-330	5	-1.90	1908828550	111509	96.54	17370	17400	16990	22500	12140	17330	17118.60	2.74	-30622	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2658	21.44	1.63	12	0.71	793.00	10440.00	26950	20240312	-36.92	10150	20231101	67.49	26950	-36.92	20240312	13910	22.21	20240201	26950	-36.92	20240312	10150	67.49	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
75	20240517	150247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-290	5	-1.67	1740435260	101608	87.97	17370	17400	16990	22500	12140	17330	17128.92	2.74	-28439	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2665	21.49	1.63	12	0.65	793.00	10440.00	26950	20240312	-36.77	10150	20231101	67.88	26950	-36.77	20240312	13910	22.50	20240201	26950	-36.77	20240312	10150	67.88	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
76	20240517	140242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17020	-310	5	-1.79	1487159720	86723	75.08	17370	17400	17020	22500	12140	17330	17148.39	2.74	-22970	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2661	21.46	1.63	12	0.55	793.00	10440.00	26950	20240312	-36.85	10150	20231101	67.68	26950	-36.85	20240312	13910	22.36	20240201	26950	-36.85	20240312	10150	67.68	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
77	20240517	130241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17080	-250	5	-1.44	1270270700	74017	64.08	17370	17400	17070	22500	12140	17330	17161.88	2.74	-17086	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2671	21.54	1.64	12	0.47	793.00	10440.00	26950	20240312	-36.62	10150	20231101	68.28	26950	-36.62	20240312	13910	22.79	20240201	26950	-36.62	20240312	10150	68.28	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
78	20240517	120242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17100	-230	5	-1.33	1098798050	63981	55.39	17370	17400	17080	22500	12140	17330	17173.82	2.74	-13138	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2674	21.56	1.64	12	0.41	793.00	10440.00	26950	20240312	-36.55	10150	20231101	68.47	26950	-36.55	20240312	13910	22.93	20240201	26950	-36.55	20240312	10150	68.47	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
79	20240517	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17130	-200	5	-1.15	856787380	49836	43.15	17370	17400	17110	22500	12140	17330	17192.14	2.74	-8806	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2679	21.60	1.64	12	0.32	793.00	10440.00	26950	20240312	-36.44	10150	20231101	68.77	26950	-36.44	20240312	13910	23.15	20240201	26950	-36.44	20240312	10150	68.77	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
80	20240517	100240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17190	-140	5	-0.81	638452720	37121	32.14	17370	17400	17110	22500	12140	17330	17199.23	2.74	-3752	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2688	21.68	1.65	12	0.24	793.00	10440.00	26950	20240312	-36.22	10150	20231101	69.36	26950	-36.22	20240312	13910	23.58	20240201	26950	-36.22	20240312	10150	69.36	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
81	20240517	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17290	-40	5	-0.23	59313580	3419	2.96	17370	17400	17290	22500	12140	17330	17348.22	2.74	-2465	17750	17540	17370	17160	16990	17520	17140	78	5170	500	10740	10	1	15637042	2704	21.80	1.66	12	0.02	793.00	10440.00	26950	20240312	-35.84	10150	20231101	70.34	26950	-35.84	20240312	13910	24.30	20240201	26950	-35.84	20240312	10150	70.34	20231101	5.60	N	011500	500	78 억	428803	N	N	12	N	N
82	20240516	160242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	50	2	0.29	1969606170	113754	39.58	17330	17580	17200	22450	12100	17280	17314.61	2.72	3021	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2710	21.85	1.66	12	0.73	793.00	10440.00	26950	20240312	-35.70	10150	20231101	70.74	26950	-35.70	20240312	13910	24.59	20240201	26950	-35.70	20240312	10150	70.74	20231101	5.63	N	011500	500	78 억	425431	N	N	12	N	N
83	20240516	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17350	70	2	0.41	1757449770	101516	35.32	17330	17580	17200	22450	12100	17280	17312.05	2.72	3752	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2713	21.88	1.66	12	0.65	793.00	10440.00	26950	20240312	-35.62	10150	20231101	70.94	26950	-35.62	20240312	13910	24.73	20240201	26950	-35.62	20240312	10150	70.94	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
84	20240516	140241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17330	50	2	0.29	1604781430	92711	32.26	17330	17580	17200	22450	12100	17280	17309.50	2.72	3929	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2710	21.85	1.66	12	0.59	793.00	10440.00	26950	20240312	-35.70	10150	20231101	70.74	26950	-35.70	20240312	13910	24.59	20240201	26950	-35.70	20240312	10150	70.74	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
85	20240516	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17340	60	2	0.35	1492698280	86246	30.01	17330	17580	17200	22450	12100	17280	17307.45	2.72	4839	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2711	21.87	1.66	12	0.55	793.00	10440.00	26950	20240312	-35.66	10150	20231101	70.84	26950	-35.66	20240312	13910	24.66	20240201	26950	-35.66	20240312	10150	70.84	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
86	20240516	120240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17310	30	2	0.17	1328542410	76787	26.72	17330	17580	17200	22450	12100	17280	17301.66	2.72	2795	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2707	21.83	1.66	12	0.49	793.00	10440.00	26950	20240312	-35.77	10150	20231101	70.54	26950	-35.77	20240312	13910	24.44	20240201	26950	-35.77	20240312	10150	70.54	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
87	20240516	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-10	5	-0.06	1190915670	68829	23.95	17330	17580	17200	22450	12100	17280	17302.53	2.72	-588	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2701	21.78	1.65	12	0.44	793.00	10440.00	26950	20240312	-35.92	10150	20231101	70.15	26950	-35.92	20240312	13910	24.16	20240201	26950	-35.92	20240312	10150	70.15	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
88	20240516	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-10	5	-0.06	806043540	46548	16.19	17330	17580	17200	22450	12100	17280	17316.39	2.72	1784	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2701	21.78	1.65	12	0.30	793.00	10440.00	26950	20240312	-35.92	10150	20231101	70.15	26950	-35.92	20240312	13910	24.16	20240201	26950	-35.92	20240312	10150	70.15	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
89	20240516	090240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17350	70	2	0.41	119549090	6859	2.39	17330	17580	17330	22450	12100	17280	17429.52	2.72	3266	18413	17846	17333	16766	16253	18130	17050	78	5170	500	10710	10	1	15637042	2713	21.88	1.66	12	0.04	793.00	10440.00	26950	20240312	-35.62	10150	20231101	70.94	26950	-35.62	20240312	13910	24.73	20240201	26950	-35.62	20240312	10150	70.94	20231101	5.63	N	011500	500	78 억	425431	N	N	9	N	N
90	20240514	160243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	460	2	2.73	4962029080	285111	221.20	16820	17900	16820	21850	11780	16820	17403.94	2.69	5719	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2702	21.79	1.66	12	1.82	793.00	10440.00	26950	20240312	-35.88	10150	20231101	70.25	26950	-35.88	20240312	13910	24.23	20240201	26950	-35.88	20240312	10150	70.25	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
91	20240514	150244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	480	2	2.85	4784234890	274843	213.24	16820	17900	16820	21850	11780	16820	17407.16	2.69	3320	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2705	21.82	1.66	12	1.76	793.00	10440.00	26950	20240312	-35.81	10150	20231101	70.44	26950	-35.81	20240312	13910	24.37	20240201	26950	-35.81	20240312	10150	70.44	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
92	20240514	140242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	460	2	2.73	4391942080	252088	195.58	16820	17900	16820	21850	11780	16820	17422.26	2.69	-7305	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2702	21.79	1.66	12	1.61	793.00	10440.00	26950	20240312	-35.88	10150	20231101	70.25	26950	-35.88	20240312	13910	24.23	20240201	26950	-35.88	20240312	10150	70.25	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
93	20240514	130243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17290	470	2	2.79	4287596240	246055	190.90	16820	17900	16820	21850	11780	16820	17425.36	2.69	-6242	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2704	21.80	1.66	12	1.57	793.00	10440.00	26950	20240312	-35.84	10150	20231101	70.34	26950	-35.84	20240312	13910	24.30	20240201	26950	-35.84	20240312	10150	70.34	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
94	20240514	120243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	420	2	2.50	4142343090	237638	184.37	16820	17900	16820	21850	11780	16820	17431.32	2.69	-9523	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2696	21.74	1.65	12	1.52	793.00	10440.00	26950	20240312	-36.03	10150	20231101	69.85	26950	-36.03	20240312	13910	23.94	20240201	26950	-36.03	20240312	10150	69.85	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
95	20240514	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17320	500	2	2.97	3917736610	224653	174.30	16820	17900	16820	21850	11780	16820	17439.06	2.69	-8892	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2708	21.84	1.66	12	1.44	793.00	10440.00	26950	20240312	-35.73	10150	20231101	70.64	26950	-35.73	20240312	13910	24.51	20240201	26950	-35.73	20240312	10150	70.64	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
96	20240514	100242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	480	2	2.85	3452751420	197700	153.39	16820	17900	16820	21850	11780	16820	17464.60	2.69	-9465	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2705	21.82	1.66	12	1.26	793.00	10440.00	26950	20240312	-35.81	10150	20231101	70.44	26950	-35.81	20240312	13910	24.37	20240201	26950	-35.81	20240312	10150	70.44	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
97	20240514	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	30	2	0.18	103674640	6158	4.78	16820	16980	16820	21850	11780	16820	16835.76	2.69	2736	17273	17046	16933	16706	16593	16990	16650	78	5030	500	10420	10	1	15637042	2635	21.25	1.61	12	0.04	793.00	10440.00	26950	20240312	-37.48	10150	20231101	66.01	26950	-37.48	20240312	13910	21.14	20240201	26950	-37.48	20240312	10150	66.01	20231101	5.64	N	011500	500	78 억	420128	N	N	9	N	N
98	20240513	160243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	-380	5	-2.21	2116327820	124970	126.47	17080	17160	16820	22350	12040	17200	16935.02	2.71	-2241	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2630	21.21	1.61	12	0.80	793.00	10440.00	26950	20240312	-37.59	10150	20231101	65.71	26950	-37.59	20240312	13910	20.92	20240201	26950	-37.59	20240312	10150	65.71	20231101	5.52	N	011500	500	78 억	424246	N	N	9	N	N
99	20240513	150243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	-370	5	-2.15	1914968540	113009	114.37	17080	17160	16820	22350	12040	17200	16945.20	2.71	-5234	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2632	21.22	1.61	12	0.72	793.00	10440.00	26950	20240312	-37.55	10150	20231101	65.81	26950	-37.55	20240312	13910	20.99	20240201	26950	-37.55	20240312	10150	65.81	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
100	20240513	140241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-340	5	-1.98	1656463160	97656	98.83	17080	17160	16850	22350	12040	17200	16962.14	2.71	-8001	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2636	21.26	1.61	12	0.62	793.00	10440.00	26950	20240312	-37.44	10150	20231101	66.11	26950	-37.44	20240312	13910	21.21	20240201	26950	-37.44	20240312	10150	66.11	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
101	20240513	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	-240	5	-1.40	1166056860	68627	69.45	17080	17160	16920	22350	12040	17200	16991.12	2.71	-2667	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2652	21.39	1.62	12	0.44	793.00	10440.00	26950	20240312	-37.07	10150	20231101	67.09	26950	-37.07	20240312	13910	21.93	20240201	26950	-37.07	20240312	10150	67.09	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
102	20240513	120243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	-250	5	-1.45	1023819850	60245	60.97	17080	17160	16920	22350	12040	17200	16994.15	2.71	-3390	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2650	21.37	1.62	12	0.39	793.00	10440.00	26950	20240312	-37.11	10150	20231101	67.00	26950	-37.11	20240312	13910	21.85	20240201	26950	-37.11	20240312	10150	67.00	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
103	20240513	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	-270	5	-1.57	877620970	51631	52.25	17080	17160	16920	22350	12040	17200	16997.81	2.71	-8994	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2647	21.35	1.62	12	0.33	793.00	10440.00	26950	20240312	-37.18	10150	20231101	66.80	26950	-37.18	20240312	13910	21.71	20240201	26950	-37.18	20240312	10150	66.80	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
104	20240513	100243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	-220	5	-1.28	615566510	36168	36.60	17080	17160	16970	22350	12040	17200	17019.47	2.71	-6948	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2655	21.41	1.63	12	0.23	793.00	10440.00	26950	20240312	-36.99	10150	20231101	67.29	26950	-36.99	20240312	13910	22.07	20240201	26950	-36.99	20240312	10150	67.29	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
105	20240513	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17000	-200	5	-1.16	191695600	11235	11.37	17080	17160	16990	22350	12040	17200	17061.93	2.71	-4604	17526	17362	17206	17042	16886	17285	16965	78	5150	500	10660	10	1	15637042	2658	21.44	1.63	12	0.07	793.00	10440.00	26950	20240312	-36.92	10150	20231101	67.49	26950	-36.92	20240312	13910	22.21	20240201	26950	-36.92	20240312	10150	67.49	20231101	5.52	N	011500	500	78 억	424246	N	N	5	N	N
106	20240510	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-30	5	-0.17	1679135100	97750	47.31	17240	17370	17050	22350	12070	17230	17177.77	2.71	629	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2690	21.69	1.65	12	0.63	793.00	10440.00	26950	20240312	-36.18	10150	20231101	69.46	26950	-36.18	20240312	13910	23.65	20240201	26950	-36.18	20240312	10150	69.46	20231101	5.58	N	011500	500	78 억	423296	N	N	5	N	N
107	20240510	150238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-30	5	-0.17	1532110760	89188	43.17	17240	17370	17050	22350	12070	17230	17178.44	2.71	-452	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2690	21.69	1.65	12	0.57	793.00	10440.00	26950	20240312	-36.18	10150	20231101	69.46	26950	-36.18	20240312	13910	23.65	20240201	26950	-36.18	20240312	10150	69.46	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
108	20240510	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17220	-10	5	-0.06	1295955040	75479	36.53	17240	17370	17050	22350	12070	17230	17169.74	2.71	-3895	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2693	21.72	1.65	12	0.48	793.00	10440.00	26950	20240312	-36.10	10150	20231101	69.66	26950	-36.10	20240312	13910	23.80	20240201	26950	-36.10	20240312	10150	69.66	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
109	20240510	130237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17150	-80	5	-0.46	1150748920	67023	32.44	17240	17370	17050	22350	12070	17230	17169.46	2.71	-2873	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2682	21.63	1.64	12	0.43	793.00	10440.00	26950	20240312	-36.36	10150	20231101	68.97	26950	-36.36	20240312	13910	23.29	20240201	26950	-36.36	20240312	10150	68.97	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
110	20240510	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17060	-170	5	-0.99	998744400	58131	28.13	17240	17370	17050	22350	12070	17230	17180.93	2.71	-4657	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2668	21.51	1.63	12	0.37	793.00	10440.00	26950	20240312	-36.70	10150	20231101	68.08	26950	-36.70	20240312	13910	22.65	20240201	26950	-36.70	20240312	10150	68.08	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
111	20240510	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17070	-160	5	-0.93	837864210	48716	23.58	17240	17370	17050	22350	12070	17230	17198.95	2.71	-5613	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2669	21.53	1.64	12	0.31	793.00	10440.00	26950	20240312	-36.66	10150	20231101	68.18	26950	-36.66	20240312	13910	22.72	20240201	26950	-36.66	20240312	10150	68.18	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
112	20240510	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17200	-30	5	-0.17	477033070	27626	13.37	17240	17370	17190	22350	12070	17230	17267.54	2.71	-4114	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2690	21.69	1.65	12	0.18	793.00	10440.00	26950	20240312	-36.18	10150	20231101	69.46	26950	-36.18	20240312	13910	23.65	20240201	26950	-36.18	20240312	10150	69.46	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
113	20240510	090237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	10	2	0.06	46320150	2685	1.30	17240	17340	17240	22350	12070	17230	17251.45	2.71	-107	18030	17630	17430	17030	16830	17530	16930	78	5120	500	10680	10	1	15637042	2696	21.74	1.65	12	0.02	793.00	10440.00	26950	20240312	-36.03	10150	20231101	69.85	26950	-36.03	20240312	13910	23.94	20240201	26950	-36.03	20240312	10150	69.85	20231101	5.58	N	011500	500	78 억	423296	N	N	0	N	N
114	20240509	160240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17230	-710	5	-3.96	3562644470	203598	81.02	17710	17830	17230	23300	12560	17940	17497.88	3.22	-76992	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2694	21.73	1.65	12	1.30	793.00	10440.00	26950	20240312	-36.07	10150	20231101	69.75	26950	-36.07	20240312	13910	23.87	20240201	26950	-36.07	20240312	10150	69.75	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
115	20240509	150241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	-670	5	-3.73	3275984420	186978	74.41	17710	17830	17270	23300	12560	17940	17519.40	3.22	-72442	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2701	21.78	1.65	12	1.20	793.00	10440.00	26950	20240312	-35.92	10150	20231101	70.15	26950	-35.92	20240312	13910	24.16	20240201	26950	-35.92	20240312	10150	70.15	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
116	20240509	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17430	-510	5	-2.84	2601681780	148110	58.94	17710	17830	17390	23300	12560	17940	17564.42	3.22	-55010	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2726	21.98	1.67	12	0.95	793.00	10440.00	26950	20240312	-35.32	10150	20231101	71.72	26950	-35.32	20240312	13910	25.31	20240201	26950	-35.32	20240312	10150	71.72	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
117	20240509	130238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17470	-470	5	-2.62	2293401460	130418	51.90	17710	17830	17420	23300	12560	17940	17583.44	3.22	-45417	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2732	22.03	1.67	12	0.83	793.00	10440.00	26950	20240312	-35.18	10150	20231101	72.12	26950	-35.18	20240312	13910	25.59	20240201	26950	-35.18	20240312	10150	72.12	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
118	20240509	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17560	-380	5	-2.12	1806970700	102597	40.83	17710	17830	17500	23300	12560	17940	17610.47	3.22	-35272	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2746	22.14	1.68	12	0.66	793.00	10440.00	26950	20240312	-34.84	10150	20231101	73.00	26950	-34.84	20240312	13910	26.24	20240201	26950	-34.84	20240312	10150	73.00	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
119	20240509	110233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17590	-350	5	-1.95	1494340440	84785	33.74	17710	17830	17570	23300	12560	17940	17622.91	3.22	-27210	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2751	22.18	1.68	12	0.54	793.00	10440.00	26950	20240312	-34.73	10150	20231101	73.30	26950	-34.73	20240312	13910	26.46	20240201	26950	-34.73	20240312	10150	73.30	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
120	20240509	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17610	-330	5	-1.84	1041640920	59054	23.50	17710	17830	17580	23300	12560	17940	17635.83	3.22	-22087	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2754	22.21	1.69	12	0.38	793.00	10440.00	26950	20240312	-34.66	10150	20231101	73.50	26950	-34.66	20240312	13910	26.60	20240201	26950	-34.66	20240312	10150	73.50	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
121	20240509	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17660	-280	5	-1.56	157624470	8897	3.54	17710	17830	17660	23300	12560	17940	17701.15	3.22	-1797	18600	18270	17810	17480	17020	18435	17645	78	5360	500	11120	10	1	15637042	2762	22.27	1.69	12	0.06	793.00	10440.00	26950	20240312	-34.47	10150	20231101	73.99	26950	-34.47	20240312	13910	26.96	20240201	26950	-34.47	20240312	10150	73.99	20231101	5.57	N	011500	500	78 억	503007	N	N	0	N	N
122	20240508	160233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17940	420	2	2.40	4271188880	241169	243.51	17450	18140	17350	22750	12270	17520	17707.74	3.14	11385	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2805	22.62	1.72	12	1.54	793.00	10440.00	26950	20240312	-33.43	10150	20231101	76.75	26950	-33.43	20240312	13910	28.97	20240201	26950	-33.43	20240312	10150	76.75	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
123	20240508	150236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	170	2	0.97	2443461590	138971	140.32	17450	17820	17350	22750	12270	17520	17582.56	3.14	1630	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2766	22.31	1.69	12	0.89	793.00	10440.00	26950	20240312	-34.36	10150	20231101	74.29	26950	-34.36	20240312	13910	27.17	20240201	26950	-34.36	20240312	10150	74.29	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
124	20240508	140232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17470	-50	5	-0.29	2137359400	121571	122.75	17450	17820	17350	22750	12270	17520	17581.20	3.14	-8300	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2732	22.03	1.67	12	0.78	793.00	10440.00	26950	20240312	-35.18	10150	20231101	72.12	26950	-35.18	20240312	13910	25.59	20240201	26950	-35.18	20240312	10150	72.12	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
125	20240508	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17520	0	3	0.00	1974789450	112276	113.36	17450	17820	17350	22750	12270	17520	17588.75	3.14	-8754	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2740	22.09	1.68	12	0.72	793.00	10440.00	26950	20240312	-34.99	10150	20231101	72.61	26950	-34.99	20240312	13910	25.95	20240201	26950	-34.99	20240312	10150	72.61	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
126	20240508	120233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17550	30	2	0.17	1612248330	91613	92.50	17450	17820	17350	22750	12270	17520	17598.52	3.14	-14722	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2744	22.13	1.68	12	0.59	793.00	10440.00	26950	20240312	-34.88	10150	20231101	72.91	26950	-34.88	20240312	13910	26.17	20240201	26950	-34.88	20240312	10150	72.91	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
127	20240508	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17510	-10	5	-0.06	1464717500	83182	83.99	17450	17820	17350	22750	12270	17520	17608.66	3.14	-14751	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2738	22.08	1.68	12	0.53	793.00	10440.00	26950	20240312	-35.03	10150	20231101	72.51	26950	-35.03	20240312	13910	25.88	20240201	26950	-35.03	20240312	10150	72.51	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
128	20240508	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17570	50	2	0.29	1259767040	71466	72.16	17450	17820	17350	22750	12270	17520	17627.60	3.14	-8615	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2747	22.16	1.68	12	0.46	793.00	10440.00	26950	20240312	-34.81	10150	20231101	73.10	26950	-34.81	20240312	13910	26.31	20240201	26950	-34.81	20240312	10150	73.10	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
129	20240508	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17400	-120	5	-0.68	43931500	2519	2.54	17450	17520	17400	22750	12270	17520	17437.87	3.14	-1237	17766	17642	17546	17422	17326	17705	17485	78	5230	500	10860	10	1	15637042	2721	21.94	1.67	12	0.02	793.00	10440.00	26950	20240312	-35.44	10150	20231101	71.43	26950	-35.44	20240312	13910	25.09	20240201	26950	-35.44	20240312	10150	71.43	20231101	5.51	N	011500	500	78 억	491506	N	N	0	N	N
130	20240503	160239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17370	-350	5	-1.98	2700659790	153620	87.70	17740	17990	17320	23000	12410	17720	17580.87	3.09	-6846	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2716	21.90	1.66	12	0.98	793.00	10440.00	26950	20240312	-35.55	10150	20231101	71.13	26950	-35.55	20240312	13910	24.87	20240201	26950	-35.55	20240312	10150	71.13	20231101	5.22	N	011500	500	78 억	482733	N	N	1	N	N
131	20240503	150239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17460	-260	5	-1.47	2283265730	129617	73.99	17740	17990	17440	23000	12410	17720	17615.38	3.09	-6827	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2730	22.02	1.67	12	0.83	793.00	10440.00	26950	20240312	-35.21	10150	20231101	72.02	26950	-35.21	20240312	13910	25.52	20240201	26950	-35.21	20240312	10150	72.02	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
132	20240503	140238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17550	-170	5	-0.96	1765562220	100005	57.09	17740	17990	17460	23000	12410	17720	17654.66	3.09	-9484	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2744	22.13	1.68	12	0.64	793.00	10440.00	26950	20240312	-34.88	10150	20231101	72.91	26950	-34.88	20240312	13910	26.17	20240201	26950	-34.88	20240312	10150	72.91	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
133	20240503	130239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17620	-100	5	-0.56	1643784770	93081	53.14	17740	17990	17460	23000	12410	17720	17659.64	3.09	-8810	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2755	22.22	1.69	12	0.60	793.00	10440.00	26950	20240312	-34.62	10150	20231101	73.60	26950	-34.62	20240312	13910	26.67	20240201	26950	-34.62	20240312	10150	73.60	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
134	20240503	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17580	-140	5	-0.79	1483163760	83970	47.94	17740	17990	17460	23000	12410	17720	17662.93	3.09	-11537	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2749	22.17	1.68	12	0.54	793.00	10440.00	26950	20240312	-34.77	10150	20231101	73.20	26950	-34.77	20240312	13910	26.38	20240201	26950	-34.77	20240312	10150	73.20	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
135	20240503	110237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17480	-240	5	-1.35	1319097920	74600	42.59	17740	17990	17460	23000	12410	17720	17682.21	3.09	-11470	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2733	22.04	1.67	12	0.48	793.00	10440.00	26950	20240312	-35.14	10150	20231101	72.22	26950	-35.14	20240312	13910	25.66	20240201	26950	-35.14	20240312	10150	72.22	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
136	20240503	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17780	60	2	0.34	509453140	28616	16.34	17740	17990	17730	23000	12410	17720	17803.46	3.09	5053	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2780	22.42	1.70	12	0.18	793.00	10440.00	26950	20240312	-34.03	10150	20231101	75.17	26950	-34.03	20240312	13910	27.82	20240201	26950	-34.03	20240312	10150	75.17	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
137	20240503	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17780	60	2	0.34	146966030	8252	4.71	17740	17990	17740	23000	12410	17720	17811.16	3.09	3995	18200	17960	17840	17600	17480	17900	17540	78	5280	500	10980	10	1	15637042	2780	22.42	1.70	12	0.05	793.00	10440.00	26950	20240312	-34.03	10150	20231101	75.17	26950	-34.03	20240312	13910	27.82	20240201	26950	-34.03	20240312	10150	75.17	20231101	5.22	N	011500	500	78 억	482733	N	N	18	N	N
138	20240502	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17720	-410	5	-2.26	3075234610	172365	28.43	17990	18080	17720	23550	12700	18130	17841.82	3.34	-38289	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2771	22.35	1.70	12	1.10	793.00	10440.00	26950	20240312	-34.25	10150	20231101	74.58	26950	-34.25	20240312	13910	27.39	20240201	26950	-34.25	20240312	10150	74.58	20231101	5.32	N	011500	500	78 억	521831	N	N	18	N	N
139	20240502	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17750	-380	5	-2.10	2778909980	155652	25.67	17990	18080	17750	23550	12700	18130	17853.21	3.34	-35384	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2776	22.38	1.70	12	1.00	793.00	10440.00	26950	20240312	-34.14	10150	20231101	74.88	26950	-34.14	20240312	13910	27.61	20240201	26950	-34.14	20240312	10150	74.88	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
140	20240502	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17780	-350	5	-1.93	2361127700	132125	21.79	17990	18080	17750	23550	12700	18130	17870.25	3.34	-24826	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2780	22.42	1.70	12	0.84	793.00	10440.00	26950	20240312	-34.03	10150	20231101	75.17	26950	-34.03	20240312	13910	27.82	20240201	26950	-34.03	20240312	10150	75.17	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
141	20240502	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17810	-320	5	-1.77	2187663680	122364	20.18	17990	18080	17750	23550	12700	18130	17878.16	3.34	-24708	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2785	22.46	1.71	12	0.78	793.00	10440.00	26950	20240312	-33.91	10150	20231101	75.47	26950	-33.91	20240312	13910	28.04	20240201	26950	-33.91	20240312	10150	75.47	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
142	20240502	120235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17800	-330	5	-1.82	2075219570	116038	19.14	17990	18080	17750	23550	12700	18130	17883.80	3.34	-24400	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2783	22.45	1.70	12	0.74	793.00	10440.00	26950	20240312	-33.95	10150	20231101	75.37	26950	-33.95	20240312	13910	27.97	20240201	26950	-33.95	20240312	10150	75.37	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
143	20240502	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17790	-340	5	-1.88	1785116050	99712	16.45	17990	18080	17780	23550	12700	18130	17902.54	3.34	-20334	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2782	22.43	1.70	12	0.64	793.00	10440.00	26950	20240312	-33.99	10150	20231101	75.27	26950	-33.99	20240312	13910	27.89	20240201	26950	-33.99	20240312	10150	75.27	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
144	20240502	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17960	-170	5	-0.94	1203637050	67117	11.07	17990	18080	17810	23550	12700	18130	17933.18	3.34	-2544	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2808	22.65	1.72	12	0.43	793.00	10440.00	26950	20240312	-33.36	10150	20231101	76.95	26950	-33.36	20240312	13910	29.12	20240201	26950	-33.36	20240312	10150	76.95	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N
145	20240502	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17960	-170	5	-0.94	244131920	13634	2.25	17990	18000	17810	23550	12700	18130	17904.79	3.34	-2130	19563	18846	18463	17746	17363	18655	17555	78	5420	500	11240	10	1	15637042	2808	22.65	1.72	12	0.09	793.00	10440.00	26950	20240312	-33.36	10150	20231101	76.95	26950	-33.36	20240312	13910	29.12	20240201	26950	-33.36	20240312	10150	76.95	20231101	5.32	N	011500	500	78 억	521831	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History