KissMeData/108670/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160819	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41750	-1000	5	-2.34	992697050	23504	100.67	42800	43250	41650	55500	29950	42750	42236.27	16.54	-7389	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3744	6.76	0.50	12	0.26	6179.00	83498.00	61400	20230728	-32.00	36600	20240125	14.07	46750	-10.70	20240522	36600	14.07	20240125	61400	-32.00	20230728	36600	14.07	20240125	0.81	N	108670	5000	448 억	1483318	N	N	40	N	N
3	20240531	150818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	41700	-1050	5	-2.46	846284550	20005	85.68	42800	43250	41650	55500	29950	42750	42303.65	16.54	-5876	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3740	6.75	0.50	12	0.22	6179.00	83498.00	61400	20230728	-32.08	36600	20240125	13.93	46750	-10.80	20240522	36600	13.93	20240125	61400	-32.08	20230728	36600	13.93	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
4	20240531	140817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42100	-650	5	-1.52	545058350	12811	54.87	42800	43250	42050	55500	29950	42750	42546.12	16.54	-3016	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3775	6.81	0.50	12	0.14	6179.00	83498.00	61400	20230728	-31.43	36600	20240125	15.03	46750	-9.95	20240522	36600	15.03	20240125	61400	-31.43	20230728	36600	15.03	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
5	20240531	130822	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-350	5	-0.82	364785650	8540	36.58	42800	43250	42400	55500	29950	42750	42714.95	16.54	-1920	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3802	6.86	0.51	12	0.10	6179.00	83498.00	61400	20230728	-30.94	36600	20240125	15.85	46750	-9.30	20240522	36600	15.85	20240125	61400	-30.94	20230728	36600	15.85	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
6	20240531	120826	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-200	5	-0.47	300755450	7032	30.12	42800	43250	42400	55500	29950	42750	42769.55	16.54	-1064	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3816	6.89	0.51	12	0.08	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	46750	-8.98	20240522	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
7	20240531	110821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	0	3	0.00	209871850	4893	20.96	42800	43250	42550	55500	29950	42750	42892.26	16.54	-564	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3834	6.92	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.37	36600	20240125	16.80	46750	-8.56	20240522	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
8	20240531	100821	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	400	2	0.94	127043150	2958	12.67	42800	43250	42800	55500	29950	42750	42949.00	16.54	352	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3870	6.98	0.52	12	0.03	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	46750	-7.70	20240522	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
9	20240531	090820	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	150	2	0.35	33945250	793	3.40	42800	42900	42800	55500	29950	42750	42806.12	16.54	-180	44616	43682	43166	42232	41716	43425	41975	448	12750	5000	32490	50	1	8967670	3847	6.94	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.13	36600	20240125	17.21	46750	-8.24	20240522	36600	17.21	20240125	61400	-30.13	20230728	36600	17.21	20240125	0.81	N	108670	5000	448 억	1483318	N	N	2	N	N
10	20240530	160816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-1300	5	-2.95	996068800	23155	180.67	44050	44100	42650	57200	30850	44050	43017.52	16.57	-1399	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3834	6.92	0.51	12	0.26	6179.00	83498.00	61400	20230728	-30.37	36600	20240125	16.80	46750	-8.56	20240522	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.82	N	108670	5000	448 억	1485698	N	N	2	N	N
11	20240530	150817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-1200	5	-2.72	944635600	21953	171.29	44050	44100	42650	57200	30850	44050	43029.91	16.57	-963	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3843	6.93	0.51	12	0.24	6179.00	83498.00	61400	20230728	-30.21	36600	20240125	17.08	46750	-8.34	20240522	36600	17.08	20240125	61400	-30.21	20230728	36600	17.08	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
12	20240530	140816	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-1350	5	-3.06	798289450	18534	144.62	44050	44100	42650	57200	30850	44050	43071.62	16.57	290	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3829	6.91	0.51	12	0.21	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	46750	-8.66	20240522	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
13	20240530	130818	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-1200	5	-2.72	721475500	16737	130.59	44050	44100	42700	57200	30850	44050	43106.62	16.57	808	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3843	6.93	0.51	12	0.19	6179.00	83498.00	61400	20230728	-30.21	36600	20240125	17.08	46750	-8.34	20240522	36600	17.08	20240125	61400	-30.21	20230728	36600	17.08	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
14	20240530	120815	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42850	-1200	5	-2.72	571436900	13230	103.23	44050	44100	42850	57200	30850	44050	43192.51	16.57	583	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3843	6.93	0.51	12	0.15	6179.00	83498.00	61400	20230728	-30.21	36600	20240125	17.08	46750	-8.34	20240522	36600	17.08	20240125	61400	-30.21	20230728	36600	17.08	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
15	20240530	110817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-1050	5	-2.38	450734950	10419	81.30	44050	44100	43000	57200	30850	44050	43260.86	16.57	593	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3856	6.96	0.51	12	0.12	6179.00	83498.00	61400	20230728	-29.97	36600	20240125	17.49	46750	-8.02	20240522	36600	17.49	20240125	61400	-29.97	20230728	36600	17.49	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
16	20240530	100817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43250	-800	5	-1.82	371577650	8581	66.96	44050	44100	43000	57200	30850	44050	43302.37	16.57	225	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3879	7.00	0.52	12	0.10	6179.00	83498.00	61400	20230728	-29.56	36600	20240125	18.17	46750	-7.49	20240522	36600	18.17	20240125	61400	-29.56	20230728	36600	18.17	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
17	20240530	090817	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43600	-450	5	-1.02	21086850	483	3.77	44050	44100	43500	57200	30850	44050	43658.07	16.57	-365	45350	44700	44150	43500	42950	44425	43225	448	13150	5000	33470	50	1	8967670	3910	7.06	0.52	12	0.01	6179.00	83498.00	61400	20230728	-28.99	36600	20240125	19.13	46750	-6.74	20240522	36600	19.13	20240125	61400	-28.99	20230728	36600	19.13	20240125	0.82	N	108670	5000	448 억	1485698	N	N	4	N	N
18	20240529	160810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44050	-450	5	-1.01	565158650	12805	66.43	44550	44800	43600	57800	31150	44500	44135.79	16.56	359	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3950	7.13	0.53	12	0.14	6179.00	83498.00	61400	20230728	-28.26	36600	20240125	20.36	46750	-5.78	20240522	36600	20.36	20240125	61400	-28.26	20230728	36600	20.36	20240125	0.83	N	108670	5000	448 억	1484700	N	N	4	N	N
19	20240529	150809	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44000	-500	5	-1.12	529071100	11985	62.18	44550	44800	43600	57800	31150	44500	44144.44	16.56	204	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3946	7.12	0.53	12	0.13	6179.00	83498.00	61400	20230728	-28.34	36600	20240125	20.22	46750	-5.88	20240522	36600	20.22	20240125	61400	-28.34	20230728	36600	20.22	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
20	20240529	140810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44100	-400	5	-0.90	444879200	10073	52.26	44550	44800	43600	57800	31150	44500	44165.51	16.56	-362	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3955	7.14	0.53	12	0.11	6179.00	83498.00	61400	20230728	-28.18	36600	20240125	20.49	46750	-5.67	20240522	36600	20.49	20240125	61400	-28.18	20230728	36600	20.49	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
21	20240529	130813	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44150	-350	5	-0.79	372851450	8438	43.77	44550	44800	43600	57800	31150	44500	44187.18	16.56	-1293	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3959	7.15	0.53	12	0.09	6179.00	83498.00	61400	20230728	-28.09	36600	20240125	20.63	46750	-5.56	20240522	36600	20.63	20240125	61400	-28.09	20230728	36600	20.63	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
22	20240529	120814	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44350	-150	5	-0.34	297650050	6739	34.96	44550	44800	43600	57800	31150	44500	44168.28	16.56	-620	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3977	7.18	0.53	12	0.08	6179.00	83498.00	61400	20230728	-27.77	36600	20240125	21.17	46750	-5.13	20240522	36600	21.17	20240125	61400	-27.77	20230728	36600	21.17	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
23	20240529	110812	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44200	-300	5	-0.67	268222800	6074	31.51	44550	44800	43600	57800	31150	44500	44159.17	16.56	-267	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3964	7.15	0.53	12	0.07	6179.00	83498.00	61400	20230728	-28.01	36600	20240125	20.77	46750	-5.45	20240522	36600	20.77	20240125	61400	-28.01	20230728	36600	20.77	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
24	20240529	100810	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44300	-200	5	-0.45	192904400	4379	22.72	44550	44800	43600	57800	31150	44500	44052.16	16.56	-94	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3973	7.17	0.53	12	0.05	6179.00	83498.00	61400	20230728	-27.85	36600	20240125	21.04	46750	-5.24	20240522	36600	21.04	20240125	61400	-27.85	20230728	36600	21.04	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
25	20240529	090807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44450	-50	5	-0.11	8720900	196	1.02	44550	44550	44450	57800	31150	44500	44494.39	16.56	-36	45633	45066	44633	44066	43633	45350	44350	448	13300	5000	33820	50	1	8967670	3986	7.19	0.53	12	0.00	6179.00	83498.00	61400	20230728	-27.61	36600	20240125	21.45	46750	-4.92	20240522	36600	21.45	20240125	61400	-27.61	20230728	36600	21.45	20240125	0.83	N	108670	5000	448 억	1484700	N	N	13	N	N
26	20240528	160804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	150	2	0.34	863945000	19275	104.13	44200	45200	44200	57600	31050	44350	44822.05	16.61	-4487	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	3991	7.20	0.53	12	0.21	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	46750	-4.81	20240522	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.83	N	108670	5000	448 억	1489432	N	N	13	N	N
27	20240528	150807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	400	2	0.90	823350700	18364	99.21	44200	45200	44200	57600	31050	44350	44835.04	16.61	-4111	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4013	7.24	0.54	12	0.20	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
28	20240528	140808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45000	650	2	1.47	590358500	13165	71.12	44200	45200	44200	57600	31050	44350	44843.03	16.61	-1610	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4035	7.28	0.54	12	0.15	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	46750	-3.74	20240522	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
29	20240528	130805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	550	2	1.24	460594350	10274	55.50	44200	45200	44200	57600	31050	44350	44831.06	16.61	-321	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4026	7.27	0.54	12	0.11	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
30	20240528	120806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44950	600	2	1.35	378651000	8447	45.63	44200	45200	44200	57600	31050	44350	44826.68	16.61	486	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4031	7.27	0.54	12	0.09	6179.00	83498.00	61400	20230728	-26.79	36600	20240125	22.81	46750	-3.85	20240522	36600	22.81	20240125	61400	-26.79	20230728	36600	22.81	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
31	20240528	110750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45050	700	2	1.58	288578000	6447	34.83	44200	45100	44200	57600	31050	44350	44761.59	16.61	1351	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4040	7.29	0.54	12	0.07	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	46750	-3.64	20240522	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
32	20240528	100806	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	400	2	0.90	115883400	2602	14.06	44200	44800	44200	57600	31050	44350	44536.28	16.61	286	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	4013	7.24	0.54	12	0.03	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
33	20240528	090808	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	150	2	0.34	18704550	421	2.27	44200	44600	44200	57600	31050	44350	44428.86	16.61	240	45716	45032	44566	43882	43416	44800	43650	448	13250	5000	33700	50	1	8967670	3991	7.20	0.53	12	0.00	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	46750	-4.81	20240522	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.83	N	108670	5000	448 억	1489432	N	N	0	N	N
34	20240527	160756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44350	-550	5	-1.22	821140800	18495	125.59	45100	45250	44100	58300	31450	44900	44398.00	16.58	2573	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3977	7.18	0.53	12	0.21	6179.00	83498.00	61400	20230728	-27.77	36600	20240125	21.17	46750	-5.13	20240522	36600	21.17	20240125	61400	-27.77	20230728	36600	21.17	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
35	20240527	150807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44200	-700	5	-1.56	787798900	17742	120.48	45100	45250	44100	58300	31450	44900	44403.05	16.58	2914	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3964	7.15	0.53	12	0.20	6179.00	83498.00	61400	20230728	-28.01	36600	20240125	20.77	46750	-5.45	20240522	36600	20.77	20240125	61400	-28.01	20230728	36600	20.77	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
36	20240527	140805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44250	-650	5	-1.45	642272400	14450	98.13	45100	45250	44100	58300	31450	44900	44447.92	16.58	2710	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3968	7.16	0.53	12	0.16	6179.00	83498.00	61400	20230728	-27.93	36600	20240125	20.90	46750	-5.35	20240522	36600	20.90	20240125	61400	-27.93	20230728	36600	20.90	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
37	20240527	130804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44150	-750	5	-1.67	529300700	11899	80.80	45100	45250	44100	58300	31450	44900	44482.79	16.58	1412	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3959	7.15	0.53	12	0.13	6179.00	83498.00	61400	20230728	-28.09	36600	20240125	20.63	46750	-5.56	20240522	36600	20.63	20240125	61400	-28.09	20230728	36600	20.63	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
38	20240527	120805	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44400	-500	5	-1.11	377217100	8463	57.47	45100	45250	44400	58300	31450	44900	44572.50	16.58	1442	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3982	7.19	0.53	12	0.09	6179.00	83498.00	61400	20230728	-27.69	36600	20240125	21.31	46750	-5.03	20240522	36600	21.31	20240125	61400	-27.69	20230728	36600	21.31	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
39	20240527	110804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	-400	5	-0.89	254730250	5709	38.77	45100	45250	44400	58300	31450	44900	44619.07	16.58	1913	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	3991	7.20	0.53	12	0.06	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	46750	-4.81	20240522	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
40	20240527	100803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44650	-250	5	-0.56	217651450	4878	33.13	45100	45250	44400	58300	31450	44900	44618.99	16.58	1726	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	4004	7.23	0.53	12	0.05	6179.00	83498.00	61400	20230728	-27.28	36600	20240125	21.99	46750	-4.49	20240522	36600	21.99	20240125	61400	-27.28	20230728	36600	21.99	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
41	20240527	090803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-150	5	-0.33	42575950	952	6.46	45100	45250	44600	58300	31450	44900	44722.64	16.58	249	45766	45332	45116	44682	44466	45225	44575	448	13400	5000	34120	50	1	8967670	4013	7.24	0.54	12	0.01	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46750	-4.28	20240522	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.81	N	108670	5000	448 억	1486416	N	N	1	N	N
42	20240524	160722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-650	5	-1.43	664023050	14726	53.33	45550	45550	44900	59200	31900	45550	45092.25	16.62	-3748	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4026	7.27	0.54	12	0.16	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.82	N	108670	5000	448 억	1490560	N	N	1	N	N
43	20240524	150722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-650	5	-1.43	614935200	13635	49.38	45550	45550	44900	59200	31900	45550	45099.76	16.62	-2983	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4026	7.27	0.54	12	0.15	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46750	-3.96	20240522	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
44	20240524	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45050	-500	5	-1.10	371511850	8230	29.80	45550	45550	45000	59200	31900	45550	45141.17	16.62	-1115	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4040	7.29	0.54	12	0.09	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	46750	-3.64	20240522	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
45	20240524	130722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-450	5	-0.99	300437300	6653	24.09	45550	45550	45000	59200	31900	45550	45158.17	16.62	-486	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4044	7.30	0.54	12	0.07	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	46750	-3.53	20240522	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
46	20240524	120725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-450	5	-0.99	276240500	6117	22.15	45550	45550	45000	59200	31900	45550	45159.47	16.62	-490	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4044	7.30	0.54	12	0.07	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	46750	-3.53	20240522	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
47	20240524	110722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-450	5	-0.99	186588600	4128	14.95	45550	45550	45000	59200	31900	45550	45200.73	16.62	-308	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4044	7.30	0.54	12	0.05	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	46750	-3.53	20240522	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
48	20240524	100728	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45250	-300	5	-0.66	127281800	2816	10.20	45550	45550	45000	59200	31900	45550	45199.50	16.62	131	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4058	7.32	0.54	12	0.03	6179.00	83498.00	61400	20230728	-26.30	36600	20240125	23.63	46750	-3.21	20240522	36600	23.63	20240125	61400	-26.30	20230728	36600	23.63	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
49	20240524	090723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45250	-300	5	-0.66	13229050	293	1.06	45550	45550	45100	59200	31900	45550	45150.34	16.62	-35	46516	46032	45666	45182	44816	45850	45000	448	13650	5000	34610	50	1	8967670	4058	7.32	0.54	12	0.00	6179.00	83498.00	61400	20230728	-26.30	36600	20240125	23.63	46750	-3.21	20240522	36600	23.63	20240125	61400	-26.30	20230728	36600	23.63	20240125	0.82	N	108670	5000	448 억	1490560	N	N	0	N	N
50	20240523	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45550	-600	5	-1.30	1246762900	27358	49.50	46150	46150	45300	59900	32350	46150	45572.15	16.78	-9516	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4085	7.37	0.55	12	0.31	6179.00	83498.00	61400	20230728	-25.81	36600	20240125	24.45	46750	-2.57	20240522	36600	24.45	20240125	61400	-25.81	20230728	36600	24.45	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
51	20240523	150725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45800	-350	5	-0.76	1212567500	26610	48.15	46150	46150	45300	59900	32350	46150	45568.11	16.78	-8939	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4107	7.41	0.55	12	0.30	6179.00	83498.00	61400	20230728	-25.41	36600	20240125	25.14	46750	-2.03	20240522	36600	25.14	20240125	61400	-25.41	20230728	36600	25.14	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
52	20240523	140726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45850	-300	5	-0.65	1026285150	22546	40.79	46150	46150	45300	59900	32350	46150	45519.61	16.78	-7477	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4112	7.42	0.55	12	0.25	6179.00	83498.00	61400	20230728	-25.33	36600	20240125	25.27	46750	-1.93	20240522	36600	25.27	20240125	61400	-25.33	20230728	36600	25.27	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
53	20240523	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45500	-650	5	-1.41	763502400	16791	30.38	46150	46150	45300	59900	32350	46150	45470.93	16.78	-7858	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4080	7.36	0.54	12	0.19	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	46750	-2.67	20240522	36600	24.32	20240125	61400	-25.90	20230728	36600	24.32	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
54	20240523	120720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45450	-700	5	-1.52	673400650	14810	26.80	46150	46150	45300	59900	32350	46150	45469.32	16.78	-6694	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4076	7.36	0.54	12	0.17	6179.00	83498.00	61400	20230728	-25.98	36600	20240125	24.18	46750	-2.78	20240522	36600	24.18	20240125	61400	-25.98	20230728	36600	24.18	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
55	20240523	110720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45500	-650	5	-1.41	535173500	11765	21.29	46150	46150	45300	59900	32350	46150	45488.61	16.78	-4383	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4080	7.36	0.54	12	0.13	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	46750	-2.67	20240522	36600	24.32	20240125	61400	-25.90	20230728	36600	24.32	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
56	20240523	100722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45400	-750	5	-1.63	407189200	8947	16.19	46150	46150	45300	59900	32350	46150	45511.26	16.78	-3279	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4071	7.35	0.54	12	0.10	6179.00	83498.00	61400	20230728	-26.06	36600	20240125	24.04	46750	-2.89	20240522	36600	24.04	20240125	61400	-26.06	20230728	36600	24.04	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
57	20240523	090725	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45500	-650	5	-1.41	66271200	1452	2.63	46150	46150	45500	59900	32350	46150	45641.32	16.78	-556	47850	47000	45900	45050	43950	47425	45475	448	13750	5000	35070	50	1	8967670	4080	7.36	0.54	12	0.02	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	46750	-2.67	20240522	36600	24.32	20240125	61400	-25.90	20230728	36600	24.32	20240125	0.82	N	108670	5000	448 억	1504955	N	N	0	N	N
58	20240522	160714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46150	1350	2	3.01	2552767800	55189	333.27	44850	46750	44800	58200	31400	44800	46255.06	16.66	7446	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4139	7.47	0.55	12	0.62	6179.00	83498.00	61400	20230728	-24.84	36600	20240125	26.09	46750	-1.28	20240522	36600	26.09	20240125	61400	-24.84	20230728	36600	26.09	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
59	20240522	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46200	1400	2	3.12	2461242500	53206	321.29	44850	46750	44800	58200	31400	44800	46258.74	16.66	8384	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4143	7.48	0.55	12	0.59	6179.00	83498.00	61400	20230728	-24.76	36600	20240125	26.23	46750	-1.18	20240522	36600	26.23	20240125	61400	-24.76	20230728	36600	26.23	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
60	20240522	140721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	1450	2	3.24	2225370300	48108	290.51	44850	46750	44800	58200	31400	44800	46257.80	16.66	9931	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4148	7.49	0.55	12	0.54	6179.00	83498.00	61400	20230728	-24.67	36600	20240125	26.37	46750	-1.07	20240522	36600	26.37	20240125	61400	-24.67	20230728	36600	26.37	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
61	20240522	130717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46450	1650	2	3.68	1948046600	42131	254.41	44850	46750	44800	58200	31400	44800	46237.84	16.66	12162	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4165	7.52	0.56	12	0.47	6179.00	83498.00	61400	20230728	-24.35	36600	20240125	26.91	46750	-0.64	20240522	36600	26.91	20240125	61400	-24.35	20230728	36600	26.91	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
62	20240522	120807	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46600	1800	2	4.02	1781771050	38554	232.81	44850	46750	44800	58200	31400	44800	46214.95	16.66	12625	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4179	7.54	0.56	12	0.43	6179.00	83498.00	61400	20230728	-24.10	36600	20240125	27.32	46750	-0.32	20240522	36600	27.32	20240125	61400	-24.10	20230728	36600	27.32	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
63	20240522	110721	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46200	1400	2	3.12	823042950	17910	108.15	44850	46400	44800	58200	31400	44800	45954.38	16.66	3288	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4143	7.48	0.55	12	0.20	6179.00	83498.00	61400	20230728	-24.76	36600	20240125	26.23	46400	-0.43	20240522	36600	26.23	20240125	61400	-24.76	20230728	36600	26.23	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
64	20240522	100719	55	60.00	KOSPI	화학	N	N	N	Y	60	N	46250	1450	2	3.24	618533250	13474	81.36	44850	46400	44800	58200	31400	44800	45905.69	16.66	3753	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4148	7.49	0.55	12	0.15	6179.00	83498.00	61400	20230728	-24.67	36600	20240125	26.37	46400	-0.32	20240522	36600	26.37	20240125	61400	-24.67	20230728	36600	26.37	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
65	20240522	090720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	300	2	0.67	49276150	1090	6.58	44850	45400	44800	58200	31400	44800	45207.48	16.66	-862	45800	45300	44950	44450	44100	45125	44275	448	13400	5000	34040	50	1	8967670	4044	7.30	0.54	12	0.01	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	46200	-2.38	20240516	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.82	N	108670	5000	448 억	1494275	N	N	0	N	N
66	20240521	160711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44800	-200	5	-0.44	744312150	16553	83.77	45100	45450	44600	58500	31500	45000	44965.49	16.75	-7055	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4018	7.25	0.54	12	0.18	6179.00	83498.00	61400	20230728	-27.04	36600	20240125	22.40	46200	-3.03	20240516	36600	22.40	20240125	61400	-27.04	20230728	36600	22.40	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
67	20240521	150717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44900	-100	5	-0.22	640605750	14237	72.05	45100	45450	44600	58500	31500	45000	44995.84	16.75	-5952	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4026	7.27	0.54	12	0.16	6179.00	83498.00	61400	20230728	-26.87	36600	20240125	22.68	46200	-2.81	20240516	36600	22.68	20240125	61400	-26.87	20230728	36600	22.68	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
68	20240521	140715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44600	-400	5	-0.89	502964650	11172	56.54	45100	45450	44600	58500	31500	45000	45020.11	16.75	-3904	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4000	7.22	0.53	12	0.12	6179.00	83498.00	61400	20230728	-27.36	36600	20240125	21.86	46200	-3.46	20240516	36600	21.86	20240125	61400	-27.36	20230728	36600	21.86	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
69	20240521	130716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45250	250	2	0.56	377329500	8376	42.39	45100	45450	44650	58500	31500	45000	45048.89	16.75	-2779	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4058	7.32	0.54	12	0.09	6179.00	83498.00	61400	20230728	-26.30	36600	20240125	23.63	46200	-2.06	20240516	36600	23.63	20240125	61400	-26.30	20230728	36600	23.63	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
70	20240521	120716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45000	0	3	0.00	254573750	5663	28.66	45100	45450	44650	58500	31500	45000	44953.87	16.75	-1702	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4035	7.28	0.54	12	0.06	6179.00	83498.00	61400	20230728	-26.71	36600	20240125	22.95	46200	-2.60	20240516	36600	22.95	20240125	61400	-26.71	20230728	36600	22.95	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
71	20240521	110716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-250	5	-0.56	169751850	3777	19.11	45100	45450	44700	58500	31500	45000	44943.57	16.75	-756	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4013	7.24	0.54	12	0.04	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46200	-3.14	20240516	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
72	20240521	100716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44850	-150	5	-0.33	112313900	2498	12.64	45100	45450	44700	58500	31500	45000	44961.53	16.75	-485	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4022	7.26	0.54	12	0.03	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46200	-2.92	20240516	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
73	20240521	090712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	150	2	0.33	12070550	267	1.35	45100	45450	45100	58500	31500	45000	45208.05	16.75	-49	46166	45582	44916	44332	43666	45875	44625	448	13500	5000	34200	50	1	8967670	4049	7.31	0.54	12	0.00	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	46200	-2.27	20240516	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.83	N	108670	5000	448 억	1501952	N	N	7	N	N
74	20240517	160717	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-750	5	-1.65	835101750	18558	49.30	45500	45750	44550	59100	31850	45500	44999.56	16.83	-2644	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4013	7.24	0.54	12	0.21	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46200	-3.14	20240516	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
75	20240517	150720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44950	-550	5	-1.21	779084250	17305	45.98	45500	45750	44550	59100	31850	45500	45020.76	16.83	-2401	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4031	7.27	0.54	12	0.19	6179.00	83498.00	61400	20230728	-26.79	36600	20240125	22.81	46200	-2.71	20240516	36600	22.81	20240125	61400	-26.79	20230728	36600	22.81	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
76	20240517	140713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-400	5	-0.88	646630950	14356	38.14	45500	45750	44550	59100	31850	45500	45042.56	16.83	-1416	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4044	7.30	0.54	12	0.16	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	46200	-2.38	20240516	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
77	20240517	130708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44700	-800	5	-1.76	458606200	10161	27.00	45500	45750	44550	59100	31850	45500	45133.96	16.83	-2166	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4009	7.23	0.54	12	0.11	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	46200	-3.25	20240516	36600	22.13	20240125	61400	-27.20	20230728	36600	22.13	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
78	20240517	120708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44750	-750	5	-1.65	395698950	8752	23.25	45500	45750	44750	59100	31850	45500	45212.40	16.83	-2280	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4013	7.24	0.54	12	0.10	6179.00	83498.00	61400	20230728	-27.12	36600	20240125	22.27	46200	-3.14	20240516	36600	22.27	20240125	61400	-27.12	20230728	36600	22.27	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
79	20240517	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45250	-250	5	-0.55	254896400	5619	14.93	45500	45750	44800	59100	31850	45500	45363.30	16.83	167	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4058	7.32	0.54	12	0.06	6179.00	83498.00	61400	20230728	-26.30	36600	20240125	23.63	46200	-2.06	20240516	36600	23.63	20240125	61400	-26.30	20230728	36600	23.63	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
80	20240517	100704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45400	-100	5	-0.22	156112200	3446	9.16	45500	45750	44800	59100	31850	45500	45302.44	16.83	-812	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4071	7.35	0.54	12	0.04	6179.00	83498.00	61400	20230728	-26.06	36600	20240125	24.04	46200	-1.73	20240516	36600	24.04	20240125	61400	-26.06	20230728	36600	24.04	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
81	20240517	090709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44850	-650	5	-1.43	28588950	635	1.69	45500	45550	44800	59100	31850	45500	45021.97	16.83	-205	46733	46116	45583	44966	44433	45850	44700	448	13600	5000	34580	50	1	8967670	4022	7.26	0.54	12	0.01	6179.00	83498.00	61400	20230728	-26.95	36600	20240125	22.54	46200	-2.92	20240516	36600	22.54	20240125	61400	-26.95	20230728	36600	22.54	20240125	0.82	N	108670	5000	448 억	1509553	N	N	18	N	N
82	20240516	160703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45500	350	2	0.78	1719487900	37611	134.04	45700	46200	45050	58600	31650	45150	45717.96	16.90	-5562	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4080	7.36	0.54	12	0.42	6179.00	83498.00	61400	20230728	-25.90	36600	20240125	24.32	46200	-1.52	20240516	36600	24.32	20240125	61400	-25.90	20230728	36600	24.32	20240125	0.83	N	108670	5000	448 억	1515296	N	N	18	N	N
83	20240516	150702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45600	450	2	1.00	1669285350	36509	130.11	45700	46200	45050	58600	31650	45150	45722.57	16.90	-5325	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4089	7.38	0.55	12	0.41	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	46200	-1.30	20240516	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
84	20240516	140708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	600	2	1.33	1473706000	32226	114.85	45700	46200	45050	58600	31650	45150	45730.34	16.90	-4767	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4103	7.40	0.55	12	0.36	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	46200	-0.97	20240516	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
85	20240516	130703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	600	2	1.33	1223256700	26746	95.32	45700	46200	45050	58600	31650	45150	45736.06	16.90	-5470	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4103	7.40	0.55	12	0.30	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	46200	-0.97	20240516	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
86	20240516	120701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	550	2	1.22	1034707550	22628	80.64	45700	46200	45050	58600	31650	45150	45726.87	16.90	-3787	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4098	7.40	0.55	12	0.25	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	46200	-1.08	20240516	36600	24.86	20240125	61400	-25.57	20230728	36600	24.86	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
87	20240516	110700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	550	2	1.22	533575350	11714	41.75	45700	45800	45050	58600	31650	45150	45550.23	16.90	-2345	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4098	7.40	0.55	12	0.13	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	45800	0.00	20240513	36600	24.86	20240125	61400	-25.57	20230728	36600	24.86	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
88	20240516	100701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	550	2	1.22	305066850	6715	23.93	45700	45750	45050	58600	31650	45150	45430.66	16.90	-1711	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4098	7.40	0.55	12	0.07	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	45800	-0.22	20240513	36600	24.86	20240125	61400	-25.57	20230728	36600	24.86	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
89	20240516	090703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45300	150	2	0.33	57619950	1271	4.53	45700	45700	45050	58600	31650	45150	45334.34	16.90	-274	46316	45732	45216	44632	44116	45475	44375	448	13450	5000	34310	50	1	8967670	4062	7.33	0.54	12	0.01	6179.00	83498.00	61400	20230728	-26.22	36600	20240125	23.77	45800	-1.09	20240513	36600	23.77	20240125	61400	-26.22	20230728	36600	23.77	20240125	0.83	N	108670	5000	448 억	1515296	N	N	1655	N	N
90	20240514	160710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	-600	5	-1.31	1265579900	28026	44.18	45750	45800	44700	59400	32050	45750	45157.36	17.02	-6682	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4049	7.31	0.54	12	0.31	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	45800	0.00	20240513	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.85	N	108670	5000	448 억	1526154	N	N	1655	N	N
91	20240514	150713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-650	5	-1.42	1158214950	25647	40.43	45750	45800	44700	59400	32050	45750	45159.86	17.02	-5905	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4044	7.30	0.54	12	0.29	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	45800	0.00	20240513	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
92	20240514	140711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45150	-600	5	-1.31	946903450	20965	33.05	45750	45800	44700	59400	32050	45750	45165.92	17.02	-4370	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4049	7.31	0.54	12	0.23	6179.00	83498.00	61400	20230728	-26.47	36600	20240125	23.36	45800	0.00	20240513	36600	23.36	20240125	61400	-26.47	20230728	36600	23.36	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
93	20240514	130712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45050	-700	5	-1.53	851239800	18848	29.71	45750	45800	44700	59400	32050	45750	45163.40	17.02	-3265	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4040	7.29	0.54	12	0.21	6179.00	83498.00	61400	20230728	-26.63	36600	20240125	23.09	45800	0.00	20240513	36600	23.09	20240125	61400	-26.63	20230728	36600	23.09	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
94	20240514	120709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-650	5	-1.42	762427450	16879	26.60	45750	45800	44700	59400	32050	45750	45170.18	17.02	-2748	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4044	7.30	0.54	12	0.19	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	45800	0.00	20240513	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
95	20240514	110710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44700	-1050	5	-2.30	620285850	13718	21.62	45750	45800	44700	59400	32050	45750	45216.93	17.02	-2095	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4009	7.23	0.54	12	0.15	6179.00	83498.00	61400	20230728	-27.20	36600	20240125	22.13	45800	0.00	20240513	36600	22.13	20240125	61400	-27.20	20230728	36600	22.13	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
96	20240514	100708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45100	-650	5	-1.42	395806900	8725	13.75	45750	45800	45050	59400	32050	45750	45364.69	17.02	-437	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4044	7.30	0.54	12	0.10	6179.00	83498.00	61400	20230728	-26.55	36600	20240125	23.22	45800	0.00	20240513	36600	23.22	20240125	61400	-26.55	20230728	36600	23.22	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
97	20240514	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45700	-50	5	-0.11	43354650	950	1.50	45750	45800	45450	59400	32050	45750	45636.47	17.02	-110	47083	46416	45133	44466	43183	46750	44800	448	13650	5000	34770	50	1	8967670	4098	7.40	0.55	12	0.01	6179.00	83498.00	61400	20230728	-25.57	36600	20240125	24.86	45800	0.00	20240513	36600	24.86	20240125	61400	-25.57	20230728	36600	24.86	20240125	0.85	N	108670	5000	448 억	1526154	N	N	57	N	N
98	20240513	160708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	1250	2	2.81	2851171650	63053	115.80	44600	45800	43850	57800	31150	44500	45218.19	17.07	-5468	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4103	7.40	0.55	12	0.70	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	45800	-0.11	20240513	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.86	N	108670	5000	448 억	1530628	N	N	57	N	N
99	20240513	150710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	1250	2	2.81	2773322550	61351	112.68	44600	45800	43850	57800	31150	44500	45204.19	17.07	-5679	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4103	7.40	0.55	12	0.68	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	45800	-0.11	20240513	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
100	20240513	140710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	1250	2	2.81	2488150400	55117	101.23	44600	45800	43850	57800	31150	44500	45143.07	17.07	-4627	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4103	7.40	0.55	12	0.61	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	45800	-0.11	20240513	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
101	20240513	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45750	1250	2	2.81	2088223550	46369	85.16	44600	45750	43850	57800	31150	44500	45034.91	17.07	-4610	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4103	7.40	0.55	12	0.52	6179.00	83498.00	61400	20230728	-25.49	36600	20240125	25.00	45750	0.00	20240513	36600	25.00	20240125	61400	-25.49	20230728	36600	25.00	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
102	20240513	120709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	45600	1100	2	2.47	1565779350	34918	64.13	44600	45650	43850	57800	31150	44500	44841.61	17.07	-4509	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4089	7.38	0.55	12	0.39	6179.00	83498.00	61400	20230728	-25.73	36600	20240125	24.59	45650	-0.11	20240513	36600	24.59	20240125	61400	-25.73	20230728	36600	24.59	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
103	20240513	110707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44800	300	2	0.67	818765900	18445	33.88	44600	44800	43850	57800	31150	44500	44389.59	17.07	-1373	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4018	7.25	0.54	12	0.21	6179.00	83498.00	61400	20230728	-27.04	36600	20240125	22.40	44800	0.00	20240513	36600	22.40	20240125	61400	-27.04	20230728	36600	22.40	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
104	20240513	100707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44650	150	2	0.34	321959700	7274	13.36	44600	44700	43850	57800	31150	44500	44261.71	17.07	-536	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	4004	7.23	0.53	12	0.08	6179.00	83498.00	61400	20230728	-27.28	36600	20240125	21.99	44700	0.00	20240510	36600	21.99	20240125	61400	-27.28	20230728	36600	21.99	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
105	20240513	090710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44300	-200	5	-0.45	70107750	1578	2.90	44600	44650	44150	57800	31150	44500	44428.23	17.07	-395	46133	45316	43883	43066	41633	45725	43475	448	13300	5000	33820	50	1	8967670	3973	7.17	0.53	12	0.02	6179.00	83498.00	61400	20230728	-27.85	36600	20240125	21.04	44700	-0.89	20240510	36600	21.04	20240125	61400	-27.85	20230728	36600	21.04	20240125	0.86	N	108670	5000	448 억	1530628	N	N	1	N	N
106	20240510	160647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	1850	2	4.34	2405255850	54364	475.13	42650	44700	42450	55400	29900	42650	44243.06	17.01	4036	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3991	7.20	0.53	12	0.61	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	44700	-0.45	20240510	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.90	N	108670	5000	448 억	1525608	N	N	1	N	N
107	20240510	150654	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44350	1700	2	3.99	2328470050	52637	460.03	42650	44700	42450	55400	29900	42650	44236.37	17.01	4118	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3977	7.18	0.53	12	0.59	6179.00	83498.00	61400	20230728	-27.77	36600	20240125	21.17	44700	-0.78	20240510	36600	21.17	20240125	61400	-27.77	20230728	36600	21.17	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
108	20240510	140657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	1850	2	4.34	1984196150	44905	392.46	42650	44700	42450	55400	29900	42650	44186.53	17.01	5769	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3991	7.20	0.53	12	0.50	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	44700	-0.45	20240510	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
109	20240510	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44500	1850	2	4.34	1517512800	34437	300.97	42650	44700	42450	55400	29900	42650	44066.35	17.01	3500	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3991	7.20	0.53	12	0.38	6179.00	83498.00	61400	20230728	-27.52	36600	20240125	21.58	44700	-0.45	20240510	36600	21.58	20240125	61400	-27.52	20230728	36600	21.58	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
110	20240510	120647	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44550	1900	2	4.45	1182444100	26924	235.31	42650	44650	42450	55400	29900	42650	43917.85	17.01	2983	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3995	7.21	0.53	12	0.30	6179.00	83498.00	61400	20230728	-27.44	36600	20240125	21.72	44650	-0.22	20240510	36600	21.72	20240125	61400	-27.44	20230728	36600	21.72	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
111	20240510	110650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	44150	1500	2	3.52	659618400	15154	132.44	42650	44200	42450	55400	29900	42650	43527.68	17.01	2006	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3959	7.15	0.53	12	0.17	6179.00	83498.00	61400	20230728	-28.09	36600	20240125	20.63	44200	-0.11	20240510	36600	20.63	20240125	61400	-28.09	20230728	36600	20.63	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
112	20240510	100650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	500	2	1.17	114287850	2666	23.30	42650	43200	42450	55400	29900	42650	42868.66	17.01	412	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3870	6.98	0.52	12	0.03	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	43650	-1.15	20240507	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
113	20240510	090650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	0	3	0.00	19413800	457	3.99	42650	42650	42450	55400	29900	42650	42480.96	17.01	-3	43950	43300	42750	42100	41550	43025	41825	448	12750	5000	32410	50	1	8967670	3825	6.90	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	43650	-2.29	20240507	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.90	N	108670	5000	448 억	1525608	N	N	0	N	N
114	20240509	160703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-450	5	-1.04	488160250	11442	45.84	43000	43400	42200	56000	30200	43100	42663.89	17.06	-4043	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3825	6.90	0.51	12	0.13	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	43650	-2.29	20240507	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
115	20240509	150703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-550	5	-1.28	470297350	11023	44.16	43000	43400	42200	56000	30200	43100	42665.10	17.06	-4018	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3816	6.89	0.51	12	0.12	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	43650	-2.52	20240507	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
116	20240509	140634	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-600	5	-1.39	436662650	10232	41.00	43000	43400	42200	56000	30200	43100	42676.18	17.06	-3700	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3811	6.88	0.51	12	0.11	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	43650	-2.63	20240507	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
117	20240509	130650	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-600	5	-1.39	360197400	8438	33.81	43000	43400	42200	56000	30200	43100	42687.53	17.06	-3174	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3811	6.88	0.51	12	0.09	6179.00	83498.00	61400	20230728	-30.78	36600	20240125	16.12	43650	-2.63	20240507	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
118	20240509	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-450	5	-1.04	207119100	4828	19.34	43000	43400	42500	56000	30200	43100	42899.57	17.06	-2039	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3825	6.90	0.51	12	0.05	6179.00	83498.00	61400	20230728	-30.54	36600	20240125	16.53	43650	-2.29	20240507	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
119	20240509	110639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-400	5	-0.93	162960500	3791	15.19	43000	43400	42500	56000	30200	43100	42986.15	17.06	-1353	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3829	6.91	0.51	12	0.04	6179.00	83498.00	61400	20230728	-30.46	36600	20240125	16.67	43650	-2.18	20240507	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
120	20240509	100643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43000	-100	5	-0.23	98032850	2271	9.10	43000	43400	43000	56000	30200	43100	43167.26	17.06	-849	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3856	6.96	0.51	12	0.03	6179.00	83498.00	61400	20230728	-29.97	36600	20240125	17.49	43650	-1.49	20240507	36600	17.49	20240125	61400	-29.97	20230728	36600	17.49	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
121	20240509	090639	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	0	3	0.00	7872500	183	0.73	43000	43100	43000	56000	30200	43100	43019.13	17.06	-2	44166	43632	42816	42282	41466	43900	42550	448	12900	5000	32750	50	1	8967670	3865	6.98	0.52	12	0.00	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	43650	-1.26	20240507	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.86	N	108670	5000	448 억	1529636	N	N	8	N	N
122	20240508	160637	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	500	2	1.17	1067126400	24948	99.17	42200	43350	42000	55300	29850	42600	42773.71	16.99	4540	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3865	6.98	0.52	12	0.28	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	43650	-1.26	20240507	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.99	N	108670	5000	448 억	1523582	N	N	8	N	N
123	20240508	150642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43100	500	2	1.17	1016960700	23783	94.54	42200	43350	42000	55300	29850	42600	42759.98	16.99	4454	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3865	6.98	0.52	12	0.27	6179.00	83498.00	61400	20230728	-29.80	36600	20240125	17.76	43650	-1.26	20240507	36600	17.76	20240125	61400	-29.80	20230728	36600	17.76	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
124	20240508	140635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43150	550	2	1.29	911020200	21332	84.80	42200	43350	42000	55300	29850	42600	42706.74	16.99	5046	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3870	6.98	0.52	12	0.24	6179.00	83498.00	61400	20230728	-29.72	36600	20240125	17.90	43650	-1.15	20240507	36600	17.90	20240125	61400	-29.72	20230728	36600	17.90	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
125	20240508	130632	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43200	600	2	1.41	787651600	18478	73.45	42200	43350	42000	55300	29850	42600	42626.45	16.99	5081	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3874	6.99	0.52	12	0.21	6179.00	83498.00	61400	20230728	-29.64	36600	20240125	18.03	43650	-1.03	20240507	36600	18.03	20240125	61400	-29.64	20230728	36600	18.03	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
126	20240508	120635	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42950	350	2	0.82	571788250	13476	53.57	42200	43050	42000	55300	29850	42600	42430.12	16.99	4501	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3852	6.95	0.51	12	0.15	6179.00	83498.00	61400	20230728	-30.05	36600	20240125	17.35	43650	-1.60	20240507	36600	17.35	20240125	61400	-30.05	20230728	36600	17.35	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
127	20240508	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-200	5	-0.47	401266900	9485	37.70	42200	42650	42000	55300	29850	42600	42305.42	16.99	3408	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3802	6.86	0.51	12	0.11	6179.00	83498.00	61400	20230728	-30.94	36600	20240125	15.85	43650	-2.86	20240507	36600	15.85	20240125	61400	-30.94	20230728	36600	15.85	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
128	20240508	100642	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42150	-450	5	-1.06	272149600	6428	25.55	42200	42650	42000	55300	29850	42600	42338.15	16.99	1973	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3780	6.82	0.50	12	0.07	6179.00	83498.00	61400	20230728	-31.35	36600	20240125	15.16	43650	-3.44	20240507	36600	15.16	20240125	61400	-31.35	20230728	36600	15.16	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
129	20240508	090643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42550	-50	5	-0.12	102939900	2429	9.66	42200	42650	42200	55300	29850	42600	42379.54	16.99	1601	44133	43366	42883	42116	41633	43125	41875	448	12700	5000	32370	50	1	8967670	3816	6.89	0.51	12	0.03	6179.00	83498.00	61400	20230728	-30.70	36600	20240125	16.26	43650	-2.52	20240507	36600	16.26	20240125	61400	-30.70	20230728	36600	16.26	20240125	0.99	N	108670	5000	448 억	1523582	N	N	0	N	N
130	20240503	160655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42900	400	2	0.94	1071161150	25288	137.56	42500	42900	42100	55200	29750	42500	42358.39	16.90	11317	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3847	6.94	0.51	12	0.28	6179.00	83498.00	61400	20230728	-30.13	33900	20230426	26.55	43600	-1.61	20240102	36600	17.21	20240125	61400	-30.13	20230728	36600	17.21	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
131	20240503	150655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	150	2	0.35	1019985250	24092	131.06	42500	42850	42100	55200	29750	42500	42336.99	16.90	11438	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3825	6.90	0.51	12	0.27	6179.00	83498.00	61400	20230728	-30.54	33900	20230426	25.81	43600	-2.18	20240102	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
132	20240503	140655	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	250	2	0.59	901861650	21329	116.03	42500	42850	42100	55200	29750	42500	42283.20	16.90	11085	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3834	6.92	0.51	12	0.24	6179.00	83498.00	61400	20230728	-30.37	33900	20230426	26.11	43600	-1.95	20240102	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
133	20240503	130656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42300	-200	5	-0.47	812693800	19233	104.62	42500	42850	42100	55200	29750	42500	42254.98	16.90	11022	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3793	6.85	0.51	12	0.21	6179.00	83498.00	61400	20230728	-31.11	33900	20230426	24.78	43600	-2.98	20240102	36600	15.57	20240125	61400	-31.11	20230728	36600	15.57	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
134	20240503	120652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42400	-100	5	-0.24	420166350	9914	53.93	42500	42850	42150	55200	29750	42500	42380.93	16.90	2712	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3802	6.86	0.51	12	0.11	6179.00	83498.00	61400	20230728	-30.94	33900	20230426	25.07	43600	-2.75	20240102	36600	15.85	20240125	61400	-30.94	20230728	36600	15.85	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
135	20240503	110652	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42350	-150	5	-0.35	356787450	8416	45.78	42500	42850	42150	55200	29750	42500	42393.76	16.90	2071	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3798	6.85	0.51	12	0.09	6179.00	83498.00	61400	20230728	-31.03	33900	20230426	24.93	43600	-2.87	20240102	36600	15.71	20240125	61400	-31.03	20230728	36600	15.71	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
136	20240503	100648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	0	3	0.00	221356250	5216	28.37	42500	42850	42200	55200	29750	42500	42437.75	16.90	823	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3811	6.88	0.51	12	0.06	6179.00	83498.00	61400	20230728	-30.78	33900	20230426	25.37	43600	-2.52	20240102	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
137	20240503	090648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42800	300	2	0.71	55327200	1301	7.08	42500	42850	42200	55200	29750	42500	42526.98	16.90	-220	43466	42982	42616	42132	41766	42800	41950	448	12700	5000	32300	50	1	8967670	3838	6.93	0.51	12	0.01	6179.00	83498.00	61400	20230728	-30.29	33900	20230426	26.25	43600	-1.83	20240102	36600	16.94	20240125	61400	-30.29	20230728	36600	16.94	20240125	0.90	N	108670	5000	448 억	1515272	N	N	10	N	N
138	20240502	160644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-650	5	-1.51	778601500	18254	49.71	43000	43100	42250	56000	30250	43150	42654.35	16.90	335	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3811	6.88	0.51	12	0.20	6179.00	83498.00	61400	20230728	-30.78	33800	20230425	25.74	43600	-2.52	20240102	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.91	N	108670	5000	448 억	1515516	N	N	10	N	N
139	20240502	150648	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42750	-400	5	-0.93	640825450	15016	40.89	43000	43100	42250	56000	30250	43150	42675.86	16.90	453	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3834	6.92	0.51	12	0.17	6179.00	83498.00	61400	20230728	-30.37	33800	20230425	26.48	43600	-1.95	20240102	36600	16.80	20240125	61400	-30.37	20230728	36600	16.80	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
140	20240502	140644	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42600	-550	5	-1.27	544368000	12755	34.73	43000	43100	42250	56000	30250	43150	42678.42	16.90	445	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3820	6.89	0.51	12	0.14	6179.00	83498.00	61400	20230728	-30.62	33800	20230425	26.04	43600	-2.29	20240102	36600	16.39	20240125	61400	-30.62	20230728	36600	16.39	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
141	20240502	130643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42650	-500	5	-1.16	483870450	11335	30.87	43000	43100	42250	56000	30250	43150	42687.77	16.90	329	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3825	6.90	0.51	12	0.13	6179.00	83498.00	61400	20230728	-30.54	33800	20230425	26.18	43600	-2.18	20240102	36600	16.53	20240125	61400	-30.54	20230728	36600	16.53	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
142	20240502	120641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42500	-650	5	-1.51	454014500	10634	28.96	43000	43100	42250	56000	30250	43150	42694.18	16.90	352	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3811	6.88	0.51	12	0.12	6179.00	83498.00	61400	20230728	-30.78	33800	20230425	25.74	43600	-2.52	20240102	36600	16.12	20240125	61400	-30.78	20230728	36600	16.12	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
143	20240502	110641	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42450	-700	5	-1.62	385600250	9023	24.57	43000	43100	42250	56000	30250	43150	42734.80	16.90	74	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3807	6.87	0.51	12	0.10	6179.00	83498.00	61400	20230728	-30.86	33800	20230425	25.59	43600	-2.64	20240102	36600	15.98	20240125	61400	-30.86	20230728	36600	15.98	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
144	20240502	100638	55	60.00	KOSPI	화학	N	N	N	Y	60	N	42700	-450	5	-1.04	224552600	5232	14.25	43000	43100	42600	56000	30250	43150	42918.63	16.90	355	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3829	6.91	0.51	12	0.06	6179.00	83498.00	61400	20230728	-30.46	33800	20230425	26.33	43600	-2.06	20240102	36600	16.67	20240125	61400	-30.46	20230728	36600	16.67	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N
145	20240502	090640	55	60.00	KOSPI	화학	N	N	N	Y	60	N	43050	-100	5	-0.23	61934750	1441	3.92	43000	43050	42850	56000	30250	43150	42979.21	16.90	1002	43816	43482	43116	42782	42416	43300	42600	448	12850	5000	32790	50	1	8967670	3861	6.97	0.52	12	0.02	6179.00	83498.00	61400	20230728	-29.89	33800	20230425	27.37	43600	-1.26	20240102	36600	17.62	20240125	61400	-29.89	20230728	36600	17.62	20240125	0.91	N	108670	5000	448 억	1515516	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History