KissMeData/298000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161143	57	100.00	KOSPI	화학	N	N	N	N	N	64300	-1600	5	-2.43	1198273800	18255	78.85	66000	68100	63700	85600	46200	65900	65640.84	2.85	-2952	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2438	-0.61	3.83	12	0.48	-105002.00	16806.00	117000	20230831	-45.04	54600	20240419	17.77	86500	-25.66	20240102	54600	17.77	20240419	117000	-45.04	20230831	54600	17.77	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
3	20240531	151144	57	100.00	KOSPI	화학	N	N	N	N	N	64100	-1800	5	-2.73	1188562400	18104	78.20	66000	68100	63700	85600	46200	65900	65651.91	2.85	-2932	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2431	-0.61	3.81	12	0.48	-105002.00	16806.00	117000	20230831	-45.21	54600	20240419	17.40	86500	-25.90	20240102	54600	17.40	20240419	117000	-45.21	20230831	54600	17.40	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
4	20240531	141142	57	100.00	KOSPI	화학	N	N	N	N	N	64600	-1300	5	-1.97	1046755000	15891	68.64	66000	68100	63900	85600	46200	65900	65870.93	2.85	-2878	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2450	-0.62	3.84	12	0.42	-105002.00	16806.00	117000	20230831	-44.79	54600	20240419	18.32	86500	-25.32	20240102	54600	18.32	20240419	117000	-44.79	20230831	54600	18.32	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
5	20240531	131146	57	100.00	KOSPI	화학	N	N	N	N	N	64400	-1500	5	-2.28	986103600	14951	64.58	66000	68100	63900	85600	46200	65900	65955.70	2.85	-3020	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2442	-0.61	3.83	12	0.39	-105002.00	16806.00	117000	20230831	-44.96	54600	20240419	17.95	86500	-25.55	20240102	54600	17.95	20240419	117000	-44.96	20230831	54600	17.95	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
6	20240531	121147	57	100.00	KOSPI	화학	N	N	N	N	N	64200	-1700	5	-2.58	938140900	14206	61.36	66000	68100	63900	85600	46200	65900	66038.37	2.85	-3083	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2434	-0.61	3.82	12	0.37	-105002.00	16806.00	117000	20230831	-45.13	54600	20240419	17.58	86500	-25.78	20240102	54600	17.58	20240419	117000	-45.13	20230831	54600	17.58	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
7	20240531	111144	57	100.00	KOSPI	화학	N	N	N	N	N	64000	-1900	5	-2.88	858566000	12966	56.00	66000	68100	64000	85600	46200	65900	66216.75	2.85	-3118	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2427	-0.61	3.81	12	0.34	-105002.00	16806.00	117000	20230831	-45.30	54600	20240419	17.22	86500	-26.01	20240102	54600	17.22	20240419	117000	-45.30	20230831	54600	17.22	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
8	20240531	101140	57	100.00	KOSPI	화학	N	N	N	N	N	65400	-500	5	-0.76	649016800	9725	42.01	66000	68100	65300	85600	46200	65900	66737.03	2.85	-2333	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2480	-0.62	3.89	12	0.26	-105002.00	16806.00	117000	20230831	-44.10	54600	20240419	19.78	86500	-24.39	20240102	54600	19.78	20240419	117000	-44.10	20230831	54600	19.78	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
9	20240531	091147	57	100.00	KOSPI	화학	N	N	N	N	N	67700	1800	2	2.73	187918600	2799	12.09	66000	68100	66000	85600	46200	65900	67138.21	2.85	48	70366	68132	64266	62032	58166	69250	63150	190	19700	5000	47440	100	1	3791811	2567	-0.64	4.03	12	0.07	-105002.00	16806.00	117000	20230831	-42.14	54600	20240419	23.99	86500	-21.73	20240102	54600	23.99	20240419	117000	-42.14	20230831	54600	23.99	20240419	0.96	N	298000	5000	189 억	107917	N	N	0	N	N
10	20240530	161140	57	100.00	KOSPI	화학	N	N	N	N	N	65900	3800	2	6.12	1464772000	22596	164.91	62100	66500	60400	80700	43500	62100	64815.71	2.84	-235	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2499	-0.63	3.92	12	0.60	-105002.00	16806.00	117000	20230831	-43.68	54600	20240419	20.70	86500	-23.82	20240102	54600	20.70	20240419	117000	-43.68	20230831	54600	20.70	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
11	20240530	151139	57	100.00	KOSPI	화학	N	N	N	N	N	65900	3800	2	6.12	1341289500	20723	151.24	62100	66500	60400	80700	43500	62100	64724.68	2.84	138	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2499	-0.63	3.92	12	0.55	-105002.00	16806.00	117000	20230831	-43.68	54600	20240419	20.70	86500	-23.82	20240102	54600	20.70	20240419	117000	-43.68	20230831	54600	20.70	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
12	20240530	141139	57	100.00	KOSPI	화학	N	N	N	N	N	66200	4100	2	6.60	1069272300	16588	121.06	62100	66500	60400	80700	43500	62100	64460.59	2.84	1851	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2510	-0.63	3.94	12	0.44	-105002.00	16806.00	117000	20230831	-43.42	54600	20240419	21.25	86500	-23.47	20240102	54600	21.25	20240419	117000	-43.42	20230831	54600	21.25	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
13	20240530	131141	57	100.00	KOSPI	화학	N	N	N	N	N	64500	2400	2	3.86	570352100	8981	65.55	62100	65000	60400	80700	43500	62100	63506.52	2.84	620	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2446	-0.61	3.84	12	0.24	-105002.00	16806.00	117000	20230831	-44.87	54600	20240419	18.13	86500	-25.43	20240102	54600	18.13	20240419	117000	-44.87	20230831	54600	18.13	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
14	20240530	121137	57	100.00	KOSPI	화학	N	N	N	N	N	65000	2900	2	4.67	472995600	7472	54.53	62100	65000	60400	80700	43500	62100	63302.41	2.84	606	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2465	-0.62	3.87	12	0.20	-105002.00	16806.00	117000	20230831	-44.44	54600	20240419	19.05	86500	-24.86	20240102	54600	19.05	20240419	117000	-44.44	20230831	54600	19.05	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
15	20240530	111139	57	100.00	KOSPI	화학	N	N	N	N	N	63000	900	2	1.45	187759400	3033	22.14	62100	63400	60400	80700	43500	62100	61905.51	2.84	375	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2389	-0.60	3.75	12	0.08	-105002.00	16806.00	117000	20230831	-46.15	54600	20240419	15.38	86500	-27.17	20240102	54600	15.38	20240419	117000	-46.15	20230831	54600	15.38	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
16	20240530	101142	57	100.00	KOSPI	화학	N	N	N	N	N	62600	500	2	0.81	130568800	2122	15.49	62100	62700	60400	80700	43500	62100	61531.01	2.84	212	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2374	-0.60	3.72	12	0.06	-105002.00	16806.00	117000	20230831	-46.50	54600	20240419	14.65	86500	-27.63	20240102	54600	14.65	20240419	117000	-46.50	20230831	54600	14.65	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
17	20240530	091140	57	100.00	KOSPI	화학	N	N	N	N	N	61500	-600	5	-0.97	57234200	937	6.84	62100	62100	60400	80700	43500	62100	61082.39	2.84	408	65833	63966	63033	61166	60233	63500	60700	190	18600	5000	44710	100	1	3791811	2332	-0.59	3.66	12	0.02	-105002.00	16806.00	117000	20230831	-47.44	54600	20240419	12.64	86500	-28.90	20240102	54600	12.64	20240419	117000	-47.44	20230831	54600	12.64	20240419	0.95	N	298000	5000	189 억	107865	N	N	0	N	N
18	20240529	161128	57	100.00	KOSPI	화학	N	N	N	N	N	62100	-2200	5	-3.42	854168900	13667	91.40	64000	64900	62100	83500	45100	64300	62498.96	2.98	-5399	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2355	-0.59	3.70	12	0.36	-105002.00	16806.00	117000	20230831	-46.92	54600	20240419	13.74	86500	-28.21	20240102	54600	13.74	20240419	117000	-46.92	20230831	54600	13.74	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
19	20240529	151130	57	100.00	KOSPI	화학	N	N	N	N	N	62300	-2000	5	-3.11	781455100	12497	83.58	64000	64900	62200	83500	45100	64300	62531.42	2.98	-5266	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2362	-0.59	3.71	12	0.33	-105002.00	16806.00	117000	20230831	-46.75	54600	20240419	14.10	86500	-27.98	20240102	54600	14.10	20240419	117000	-46.75	20230831	54600	14.10	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
20	20240529	141130	57	100.00	KOSPI	화학	N	N	N	N	N	62600	-1700	5	-2.64	577942800	9234	61.75	64000	64900	62200	83500	45100	64300	62588.56	2.98	-3395	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2374	-0.60	3.72	12	0.24	-105002.00	16806.00	117000	20230831	-46.50	54600	20240419	14.65	86500	-27.63	20240102	54600	14.65	20240419	117000	-46.50	20230831	54600	14.65	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
21	20240529	131133	57	100.00	KOSPI	화학	N	N	N	N	N	62800	-1500	5	-2.33	527147200	8423	56.33	64000	64900	62200	83500	45100	64300	62584.26	2.98	-3009	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2381	-0.60	3.74	12	0.22	-105002.00	16806.00	117000	20230831	-46.32	54600	20240419	15.02	86500	-27.40	20240102	54600	15.02	20240419	117000	-46.32	20230831	54600	15.02	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
22	20240529	121132	57	100.00	KOSPI	화학	N	N	N	N	N	62800	-1500	5	-2.33	480980400	7685	51.39	64000	64900	62200	83500	45100	64300	62586.91	2.98	-2589	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2381	-0.60	3.74	12	0.20	-105002.00	16806.00	117000	20230831	-46.32	54600	20240419	15.02	86500	-27.40	20240102	54600	15.02	20240419	117000	-46.32	20230831	54600	15.02	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
23	20240529	111132	57	100.00	KOSPI	화학	N	N	N	N	N	62300	-2000	5	-3.11	456657900	7296	48.79	64000	64900	62200	83500	45100	64300	62590.17	2.98	-2478	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2362	-0.59	3.71	12	0.19	-105002.00	16806.00	117000	20230831	-46.75	54600	20240419	14.10	86500	-27.98	20240102	54600	14.10	20240419	117000	-46.75	20230831	54600	14.10	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
24	20240529	101124	57	100.00	KOSPI	화학	N	N	N	N	N	62500	-1800	5	-2.80	284913900	4540	30.36	64000	64900	62200	83500	45100	64300	62756.37	2.98	-1313	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2370	-0.60	3.72	12	0.12	-105002.00	16806.00	117000	20230831	-46.58	54600	20240419	14.47	86500	-27.75	20240102	54600	14.47	20240419	117000	-46.58	20230831	54600	14.47	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
25	20240529	091126	57	100.00	KOSPI	화학	N	N	N	N	N	63000	-1300	5	-2.02	64222000	1013	6.77	64000	64900	63000	83500	45100	64300	63397.83	2.98	-452	66566	65432	63966	62832	61366	66000	63400	190	19200	5000	46290	100	1	3791811	2389	-0.60	3.75	12	0.03	-105002.00	16806.00	117000	20230831	-46.15	54600	20240419	15.38	86500	-27.17	20240102	54600	15.38	20240419	117000	-46.15	20230831	54600	15.38	20240419	0.95	N	298000	5000	189 억	113154	N	N	0	N	N
26	20240528	161122	57	100.00	KOSPI	화학	N	N	N	N	N	64300	1000	2	1.58	948487300	14919	85.84	63600	65100	62500	82200	44400	63300	63575.16	3.13	-5009	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2438	-0.61	3.83	12	0.39	-105002.00	16806.00	117000	20230831	-45.04	54600	20240419	17.77	86500	-25.66	20240102	54600	17.77	20240419	117000	-45.04	20230831	54600	17.77	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
27	20240528	151124	57	100.00	KOSPI	화학	N	N	N	N	N	63800	500	2	0.79	930013500	14631	84.19	63600	65100	62500	82200	44400	63300	63564.59	3.13	-4992	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2419	-0.61	3.80	12	0.39	-105002.00	16806.00	117000	20230831	-45.47	54600	20240419	16.85	86500	-26.24	20240102	54600	16.85	20240419	117000	-45.47	20230831	54600	16.85	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
28	20240528	141127	57	100.00	KOSPI	화학	N	N	N	N	N	64400	1100	2	1.74	753917500	11875	68.33	63600	65100	62500	82200	44400	63300	63487.79	3.13	-4691	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2442	-0.61	3.83	12	0.31	-105002.00	16806.00	117000	20230831	-44.96	54600	20240419	17.95	86500	-25.55	20240102	54600	17.95	20240419	117000	-44.96	20230831	54600	17.95	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
29	20240528	131122	57	100.00	KOSPI	화학	N	N	N	N	N	64500	1200	2	1.90	600404000	9498	54.65	63600	65000	62500	82200	44400	63300	63213.73	3.13	-3369	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2446	-0.61	3.84	12	0.25	-105002.00	16806.00	117000	20230831	-44.87	54600	20240419	18.13	86500	-25.43	20240102	54600	18.13	20240419	117000	-44.87	20230831	54600	18.13	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
30	20240528	121123	57	100.00	KOSPI	화학	N	N	N	N	N	63000	-300	5	-0.47	468351200	7428	42.74	63600	64100	62500	82200	44400	63300	63052.13	3.13	-3251	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2389	-0.60	3.75	12	0.20	-105002.00	16806.00	117000	20230831	-46.15	54600	20240419	15.38	86500	-27.17	20240102	54600	15.38	20240419	117000	-46.15	20230831	54600	15.38	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
31	20240528	111107	57	100.00	KOSPI	화학	N	N	N	N	N	63300	0	3	0.00	305612900	4839	27.84	63600	64100	62700	82200	44400	63300	63156.21	3.13	-2259	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2400	-0.60	3.77	12	0.13	-105002.00	16806.00	117000	20230831	-45.90	54600	20240419	15.93	86500	-26.82	20240102	54600	15.93	20240419	117000	-45.90	20230831	54600	15.93	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
32	20240528	101124	57	100.00	KOSPI	화학	N	N	N	N	N	63000	-300	5	-0.47	259447000	4107	23.63	63600	64100	62700	82200	44400	63300	63171.90	3.13	-2071	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2389	-0.60	3.75	12	0.11	-105002.00	16806.00	117000	20230831	-46.15	54600	20240419	15.38	86500	-27.17	20240102	54600	15.38	20240419	117000	-46.15	20230831	54600	15.38	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
33	20240528	091126	57	100.00	KOSPI	화학	N	N	N	N	N	63100	-200	5	-0.32	31048300	490	2.82	63600	64100	63000	82200	44400	63300	63363.88	3.13	-213	65100	64200	63100	62200	61100	63650	61650	190	18900	5000	45570	100	1	3791811	2393	-0.60	3.75	12	0.01	-105002.00	16806.00	117000	20230831	-46.07	54600	20240419	15.57	86500	-27.05	20240102	54600	15.57	20240419	117000	-46.07	20230831	54600	15.57	20240419	0.96	N	298000	5000	189 억	118798	N	N	0	N	N
34	20240527	161109	57	100.00	KOSPI	화학	N	N	N	N	N	63300	-200	5	-0.31	1082328700	17252	93.57	63600	64000	62000	82500	44500	63500	62736.35	3.05	3129	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2400	-0.60	3.77	12	0.45	-105002.00	16806.00	117000	20230831	-45.90	54600	20240419	15.93	86500	-26.82	20240102	54600	15.93	20240419	117000	-45.90	20230831	54600	15.93	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
35	20240527	151125	57	100.00	KOSPI	화학	N	N	N	N	N	63400	-100	5	-0.16	1021104100	16285	88.33	63600	64000	62000	82500	44500	63500	62702.12	3.05	3126	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2404	-0.60	3.77	12	0.43	-105002.00	16806.00	117000	20230831	-45.81	54600	20240419	16.12	86500	-26.71	20240102	54600	16.12	20240419	117000	-45.81	20230831	54600	16.12	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
36	20240527	141122	57	100.00	KOSPI	화학	N	N	N	N	N	63200	-300	5	-0.47	943878700	15066	81.72	63600	64000	62000	82500	44500	63500	62649.59	3.05	3010	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2396	-0.60	3.76	12	0.40	-105002.00	16806.00	117000	20230831	-45.98	54600	20240419	15.75	86500	-26.94	20240102	54600	15.75	20240419	117000	-45.98	20230831	54600	15.75	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
37	20240527	131121	57	100.00	KOSPI	화학	N	N	N	N	N	62700	-800	5	-1.26	874721000	13971	75.78	63600	64000	62000	82500	44500	63500	62609.76	3.05	3114	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2377	-0.60	3.73	12	0.37	-105002.00	16806.00	117000	20230831	-46.41	54600	20240419	14.84	86500	-27.51	20240102	54600	14.84	20240419	117000	-46.41	20230831	54600	14.84	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
38	20240527	121121	57	100.00	KOSPI	화학	N	N	N	N	N	62400	-1100	5	-1.73	764764200	12208	66.21	63600	64000	62000	82500	44500	63500	62644.51	3.05	2952	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2366	-0.59	3.71	12	0.32	-105002.00	16806.00	117000	20230831	-46.67	54600	20240419	14.29	86500	-27.86	20240102	54600	14.29	20240419	117000	-46.67	20230831	54600	14.29	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
39	20240527	111121	57	100.00	KOSPI	화학	N	N	N	N	N	63400	-100	5	-0.16	677283700	10816	58.66	63600	64000	62000	82500	44500	63500	62618.69	3.05	3512	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2404	-0.60	3.77	12	0.29	-105002.00	16806.00	117000	20230831	-45.81	54600	20240419	16.12	86500	-26.71	20240102	54600	16.12	20240419	117000	-45.81	20230831	54600	16.12	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
40	20240527	101119	57	100.00	KOSPI	화학	N	N	N	N	N	63400	-100	5	-0.16	610610100	9761	52.94	63600	64000	62000	82500	44500	63500	62556.10	3.05	3684	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2404	-0.60	3.77	12	0.26	-105002.00	16806.00	117000	20230831	-45.81	54600	20240419	16.12	86500	-26.71	20240102	54600	16.12	20240419	117000	-45.81	20230831	54600	16.12	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
41	20240527	091121	57	100.00	KOSPI	화학	N	N	N	N	N	63300	-200	5	-0.31	165530900	2624	14.23	63600	64000	62500	82500	44500	63500	63083.42	3.05	65	65500	64500	63500	62500	61500	64000	62000	190	19000	5000	45720	100	1	3791811	2400	-0.60	3.77	12	0.07	-105002.00	16806.00	117000	20230831	-45.90	54600	20240419	15.93	86500	-26.82	20240102	54600	15.93	20240419	117000	-45.90	20230831	54600	15.93	20240419	0.94	N	298000	5000	189 억	115711	N	N	0	N	N
42	20240524	161018	57	100.00	KOSPI	화학	N	N	N	N	N	63500	-1000	5	-1.55	1163776500	18421	85.01	64400	64500	62500	83800	45200	64500	63173.81	2.98	2890	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2408	-0.60	3.78	12	0.49	-105002.00	16806.00	117000	20230831	-45.73	54600	20240419	16.30	86500	-26.59	20240102	54600	16.30	20240419	117000	-45.73	20230831	54600	16.30	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
43	20240524	151019	57	100.00	KOSPI	화학	N	N	N	N	N	63100	-1400	5	-2.17	1119001900	17712	81.74	64400	64500	62500	83800	45200	64500	63174.77	2.98	2675	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2393	-0.60	3.75	12	0.47	-105002.00	16806.00	117000	20230831	-46.07	54600	20240419	15.57	86500	-27.05	20240102	54600	15.57	20240419	117000	-46.07	20230831	54600	15.57	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
44	20240524	141025	57	100.00	KOSPI	화학	N	N	N	N	N	63200	-1300	5	-2.02	873545200	13802	63.69	64400	64500	62700	83800	45200	64500	63287.87	2.98	2661	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2396	-0.60	3.76	12	0.36	-105002.00	16806.00	117000	20230831	-45.98	54600	20240419	15.75	86500	-26.94	20240102	54600	15.75	20240419	117000	-45.98	20230831	54600	15.75	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
45	20240524	131020	57	100.00	KOSPI	화학	N	N	N	N	N	62900	-1600	5	-2.48	809165700	12784	58.99	64400	64500	62700	83800	45200	64500	63291.60	2.98	2545	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2385	-0.60	3.74	12	0.34	-105002.00	16806.00	117000	20230831	-46.24	54600	20240419	15.20	86500	-27.28	20240102	54600	15.20	20240419	117000	-46.24	20230831	54600	15.20	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
46	20240524	121022	57	100.00	KOSPI	화학	N	N	N	N	N	63600	-900	5	-1.40	724315400	11439	52.79	64400	64500	62700	83800	45200	64500	63315.88	2.98	2618	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2412	-0.61	3.78	12	0.30	-105002.00	16806.00	117000	20230831	-45.64	54600	20240419	16.48	86500	-26.47	20240102	54600	16.48	20240419	117000	-45.64	20230831	54600	16.48	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
47	20240524	111019	57	100.00	KOSPI	화학	N	N	N	N	N	63400	-1100	5	-1.71	618243700	9756	45.02	64400	64500	62900	83800	45200	64500	63366.20	2.98	2030	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2404	-0.60	3.77	12	0.26	-105002.00	16806.00	117000	20230831	-45.81	54600	20240419	16.12	86500	-26.71	20240102	54600	16.12	20240419	117000	-45.81	20230831	54600	16.12	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
48	20240524	101027	57	100.00	KOSPI	화학	N	N	N	N	N	63700	-800	5	-1.24	446808600	7048	32.52	64400	64500	62900	83800	45200	64500	63389.10	2.98	1734	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2415	-0.61	3.79	12	0.19	-105002.00	16806.00	117000	20230831	-45.56	54600	20240419	16.67	86500	-26.36	20240102	54600	16.67	20240419	117000	-45.56	20230831	54600	16.67	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
49	20240524	091020	57	100.00	KOSPI	화학	N	N	N	N	N	63900	-600	5	-0.93	123556700	1944	8.97	64400	64500	63100	83800	45200	64500	63539.19	2.98	846	70900	67700	65100	61900	59300	66400	60600	190	19300	5000	46440	100	1	3791811	2423	-0.61	3.80	12	0.05	-105002.00	16806.00	117000	20230831	-45.38	54600	20240419	17.03	86500	-26.13	20240102	54600	17.03	20240419	117000	-45.38	20230831	54600	17.03	20240419	0.96	N	298000	5000	189 억	112977	N	N	0	N	N
50	20240523	161018	57	100.00	KOSPI	화학	N	N	N	N	N	64500	-3000	5	-4.44	1417424800	21659	79.12	68200	68300	62500	87700	47300	67500	65443.81	2.95	674	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2446	-0.61	3.84	12	0.57	-105002.00	16806.00	117000	20230831	-44.87	54600	20240419	18.13	86500	-25.43	20240102	54600	18.13	20240419	117000	-44.87	20230831	54600	18.13	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
51	20240523	151020	57	100.00	KOSPI	화학	N	N	N	N	N	64700	-2800	5	-4.15	1372484800	20964	76.58	68200	68300	62500	87700	47300	67500	65468.65	2.95	902	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2453	-0.62	3.85	12	0.55	-105002.00	16806.00	117000	20230831	-44.70	54600	20240419	18.50	86500	-25.20	20240102	54600	18.50	20240419	117000	-44.70	20230831	54600	18.50	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
52	20240523	141023	57	100.00	KOSPI	화학	N	N	N	N	N	65700	-1800	5	-2.67	1051694900	16035	58.58	68200	68300	62500	87700	47300	67500	65587.46	2.95	354	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2491	-0.63	3.91	12	0.42	-105002.00	16806.00	117000	20230831	-43.85	54600	20240419	20.33	86500	-24.05	20240102	54600	20.33	20240419	117000	-43.85	20230831	54600	20.33	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
53	20240523	131023	57	100.00	KOSPI	화학	N	N	N	N	N	66600	-900	5	-1.33	795189200	12147	44.37	68200	68300	62500	87700	47300	67500	65463.83	2.95	209	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2525	-0.63	3.96	12	0.32	-105002.00	16806.00	117000	20230831	-43.08	54600	20240419	21.98	86500	-23.01	20240102	54600	21.98	20240419	117000	-43.08	20230831	54600	21.98	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
54	20240523	121018	57	100.00	KOSPI	화학	N	N	N	N	N	66400	-1100	5	-1.63	729056200	11149	40.73	68200	68300	62500	87700	47300	67500	65392.07	2.95	148	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2518	-0.63	3.95	12	0.29	-105002.00	16806.00	117000	20230831	-43.25	54600	20240419	21.61	86500	-23.24	20240102	54600	21.61	20240419	117000	-43.25	20230831	54600	21.61	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
55	20240523	111016	57	100.00	KOSPI	화학	N	N	N	N	N	66200	-1300	5	-1.93	642273700	9838	35.94	68200	68300	62500	87700	47300	67500	65284.99	2.95	463	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2510	-0.63	3.94	12	0.26	-105002.00	16806.00	117000	20230831	-43.42	54600	20240419	21.25	86500	-23.47	20240102	54600	21.25	20240419	117000	-43.42	20230831	54600	21.25	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
56	20240523	101019	57	100.00	KOSPI	화학	N	N	N	N	N	65300	-2200	5	-3.26	531092600	8140	29.74	68200	68300	62500	87700	47300	67500	65244.79	2.95	255	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2476	-0.62	3.89	12	0.21	-105002.00	16806.00	117000	20230831	-44.19	54600	20240419	19.60	86500	-24.51	20240102	54600	19.60	20240419	117000	-44.19	20230831	54600	19.60	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
57	20240523	091024	57	100.00	KOSPI	화학	N	N	N	N	N	65000	-2500	5	-3.70	175692400	2685	9.81	68200	68300	62500	87700	47300	67500	65434.79	2.95	-327	72166	69832	68066	65732	63966	68950	64850	190	20200	5000	48600	100	1	3791811	2465	-0.62	3.87	12	0.07	-105002.00	16806.00	117000	20230831	-44.44	54600	20240419	19.05	86500	-24.86	20240102	54600	19.05	20240419	117000	-44.44	20230831	54600	19.05	20240419	0.95	N	298000	5000	189 억	111807	N	N	0	N	N
58	20240522	161008	57	100.00	KOSPI	화학	N	N	N	N	N	67500	-400	5	-0.59	1873610600	27360	69.51	67600	70400	66300	88200	47600	67900	68481.35	2.95	-928	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2559	-0.64	4.02	12	0.72	-105002.00	16806.00	117000	20230831	-42.31	54600	20240419	23.63	86500	-21.97	20240102	54600	23.63	20240419	117000	-42.31	20230831	54600	23.63	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
59	20240522	151016	57	100.00	KOSPI	화학	N	N	N	N	N	67200	-700	5	-1.03	1794042500	26181	66.52	67600	70400	66300	88200	47600	67900	68524.60	2.95	-658	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2548	-0.64	4.00	12	0.69	-105002.00	16806.00	117000	20230831	-42.56	54600	20240419	23.08	86500	-22.31	20240102	54600	23.08	20240419	117000	-42.56	20230831	54600	23.08	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
60	20240522	141016	57	100.00	KOSPI	화학	N	N	N	N	N	67300	-600	5	-0.88	1542665300	22423	56.97	67600	70400	67000	88200	47600	67900	68798.35	2.95	-1427	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2552	-0.64	4.00	12	0.59	-105002.00	16806.00	117000	20230831	-42.48	54600	20240419	23.26	86500	-22.20	20240102	54600	23.26	20240419	117000	-42.48	20230831	54600	23.26	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
61	20240522	131013	57	100.00	KOSPI	화학	N	N	N	N	N	68500	600	2	0.88	1379777300	20020	50.86	67600	70400	67000	88200	47600	67900	68919.95	2.95	-1570	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2597	-0.65	4.08	12	0.53	-105002.00	16806.00	117000	20230831	-41.45	54600	20240419	25.46	86500	-20.81	20240102	54600	25.46	20240419	117000	-41.45	20230831	54600	25.46	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
62	20240522	121132	57	100.00	KOSPI	화학	N	N	N	N	N	68700	800	2	1.18	1210255600	17537	44.56	67600	70400	67000	88200	47600	67900	69011.55	2.95	-1587	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2605	-0.65	4.09	12	0.46	-105002.00	16806.00	117000	20230831	-41.28	54600	20240419	25.82	86500	-20.58	20240102	54600	25.82	20240419	117000	-41.28	20230831	54600	25.82	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
63	20240522	111023	57	100.00	KOSPI	화학	N	N	N	N	N	69200	1300	2	1.91	1037395200	15020	38.16	67600	70400	67000	88200	47600	67900	69067.59	2.95	-1272	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2624	-0.66	4.12	12	0.40	-105002.00	16806.00	117000	20230831	-40.85	54600	20240419	26.74	86500	-20.00	20240102	54600	26.74	20240419	117000	-40.85	20230831	54600	26.74	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
64	20240522	101015	57	100.00	KOSPI	화학	N	N	N	N	N	69300	1400	2	2.06	840435900	12170	30.92	67600	70400	67000	88200	47600	67900	69058.00	2.95	-594	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2628	-0.66	4.12	12	0.32	-105002.00	16806.00	117000	20230831	-40.77	54600	20240419	26.92	86500	-19.88	20240102	54600	26.92	20240419	117000	-40.77	20230831	54600	26.92	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
65	20240522	091017	57	100.00	KOSPI	화학	N	N	N	N	N	67800	-100	5	-0.15	156687900	2324	5.90	67600	68000	67000	88200	47600	67900	67421.64	2.95	436	74166	71032	69366	66232	64566	70200	65400	190	20300	5000	48880	100	1	3791811	2571	-0.65	4.03	12	0.06	-105002.00	16806.00	117000	20230831	-42.05	54600	20240419	24.18	86500	-21.62	20240102	54600	24.18	20240419	117000	-42.05	20230831	54600	24.18	20240419	0.99	N	298000	5000	189 억	112000	N	N	1	N	N
66	20240521	161001	57	100.00	KOSPI	화학	N	N	N	N	N	67900	-3100	5	-4.37	2722096100	39317	26.69	72500	72500	67700	92300	49700	71000	69235.77	3.31	-12512	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2575	-0.65	4.04	12	1.04	-105002.00	16806.00	117000	20230831	-41.97	54600	20240419	24.36	86500	-21.50	20240102	54600	24.36	20240419	117000	-41.97	20230831	54600	24.36	20240419	1.00	N	298000	5000	189 억	125427	N	N	1	N	N
67	20240521	151012	57	100.00	KOSPI	화학	N	N	N	N	N	68600	-2400	5	-3.38	2681573400	38722	26.28	72500	72500	67700	92300	49700	71000	69251.93	3.31	-12356	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2601	-0.65	4.08	12	1.02	-105002.00	16806.00	117000	20230831	-41.37	54600	20240419	25.64	86500	-20.69	20240102	54600	25.64	20240419	117000	-41.37	20230831	54600	25.64	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
68	20240521	141012	57	100.00	KOSPI	화학	N	N	N	N	N	68500	-2500	5	-3.52	2157805200	31049	21.07	72500	72500	68200	92300	49700	71000	69496.77	3.31	-8190	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2597	-0.65	4.08	12	0.82	-105002.00	16806.00	117000	20230831	-41.45	54600	20240419	25.46	86500	-20.81	20240102	54600	25.46	20240419	117000	-41.45	20230831	54600	25.46	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
69	20240521	131011	57	100.00	KOSPI	화학	N	N	N	N	N	68700	-2300	5	-3.24	1921100700	27589	18.73	72500	72500	68500	92300	49700	71000	69632.85	3.31	-7113	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2605	-0.65	4.09	12	0.73	-105002.00	16806.00	117000	20230831	-41.28	54600	20240419	25.82	86500	-20.58	20240102	54600	25.82	20240419	117000	-41.28	20230831	54600	25.82	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
70	20240521	121008	57	100.00	KOSPI	화학	N	N	N	N	N	68600	-2400	5	-3.38	1814133000	26031	17.67	72500	72500	68500	92300	49700	71000	69691.25	3.31	-6635	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2601	-0.65	4.08	12	0.69	-105002.00	16806.00	117000	20230831	-41.37	54600	20240419	25.64	86500	-20.69	20240102	54600	25.64	20240419	117000	-41.37	20230831	54600	25.64	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
71	20240521	111009	57	100.00	KOSPI	화학	N	N	N	N	N	69000	-2000	5	-2.82	1663525500	23843	16.18	72500	72500	68500	92300	49700	71000	69769.97	3.31	-6249	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2616	-0.66	4.11	12	0.63	-105002.00	16806.00	117000	20230831	-41.03	54600	20240419	26.37	86500	-20.23	20240102	54600	26.37	20240419	117000	-41.03	20230831	54600	26.37	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
72	20240521	101010	57	100.00	KOSPI	화학	N	N	N	N	N	69000	-2000	5	-2.82	1379631300	19725	13.39	72500	72500	68700	92300	49700	71000	69943.29	3.31	-5483	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2616	-0.66	4.11	12	0.52	-105002.00	16806.00	117000	20230831	-41.03	54600	20240419	26.37	86500	-20.23	20240102	54600	26.37	20240419	117000	-41.03	20230831	54600	26.37	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
73	20240521	091006	57	100.00	KOSPI	화학	N	N	N	N	N	70100	-900	5	-1.27	472556200	6722	4.56	72500	72500	68700	92300	49700	71000	70299.94	3.31	-1688	77600	74300	68700	65400	59800	75950	67050	190	21300	5000	51120	100	1	3791811	2658	-0.67	4.17	12	0.18	-105002.00	16806.00	117000	20230831	-40.09	54600	20240419	28.39	86500	-18.96	20240102	54600	28.39	20240419	117000	-40.09	20230831	54600	28.39	20240419	1.00	N	298000	5000	189 억	125427	N	N	2	N	N
74	20240517	161012	57	100.00	KOSPI	화학	N	N	N	N	N	62900	2800	2	4.66	933521700	15117	165.97	60000	63500	59300	78100	42100	60100	61747.69	2.89	4083	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2385	-0.60	3.74	12	0.40	-105002.00	16806.00	117000	20230831	-46.24	54600	20240419	15.20	86500	-27.28	20240102	54600	15.20	20240419	117000	-46.24	20230831	54600	15.20	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
75	20240517	151016	57	100.00	KOSPI	화학	N	N	N	N	N	62800	2700	2	4.49	857474200	13908	152.70	60000	63500	59300	78100	42100	60100	61653.31	2.89	3878	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2381	-0.60	3.74	12	0.37	-105002.00	16806.00	117000	20230831	-46.32	54600	20240419	15.02	86500	-27.40	20240102	54600	15.02	20240419	117000	-46.32	20230831	54600	15.02	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
76	20240517	141006	57	100.00	KOSPI	화학	N	N	N	N	N	60800	700	2	1.16	260153200	4329	47.53	60000	60900	59300	78100	42100	60100	60095.45	2.89	353	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2305	-0.58	3.62	12	0.11	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
77	20240517	130959	57	100.00	KOSPI	화학	N	N	N	N	N	59800	-300	5	-0.50	191132000	3185	34.97	60000	60800	59300	78100	42100	60100	60010.05	2.89	-233	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2268	-0.57	3.56	12	0.08	-105002.00	16806.00	117000	20230831	-48.89	54600	20240419	9.52	86500	-30.87	20240102	54600	9.52	20240419	117000	-48.89	20230831	54600	9.52	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
78	20240517	120959	57	100.00	KOSPI	화학	N	N	N	N	N	60200	100	2	0.17	165538200	2759	30.29	60000	60800	59300	78100	42100	60100	59999.35	2.89	-48	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2283	-0.57	3.58	12	0.07	-105002.00	16806.00	117000	20230831	-48.55	54600	20240419	10.26	86500	-30.40	20240102	54600	10.26	20240419	117000	-48.55	20230831	54600	10.26	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
79	20240517	110959	57	100.00	KOSPI	화학	N	N	N	N	N	60200	100	2	0.17	140825700	2349	25.79	60000	60800	59300	78100	42100	60100	59951.34	2.89	-46	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2283	-0.57	3.58	12	0.06	-105002.00	16806.00	117000	20230831	-48.55	54600	20240419	10.26	86500	-30.40	20240102	54600	10.26	20240419	117000	-48.55	20230831	54600	10.26	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
80	20240517	100954	57	100.00	KOSPI	화학	N	N	N	N	N	60000	-100	5	-0.17	77248400	1287	14.13	60000	60800	59300	78100	42100	60100	60022.07	2.89	-148	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2275	-0.57	3.57	12	0.03	-105002.00	16806.00	117000	20230831	-48.72	54600	20240419	9.89	86500	-30.64	20240102	54600	9.89	20240419	117000	-48.72	20230831	54600	9.89	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
81	20240517	091001	57	100.00	KOSPI	화학	N	N	N	N	N	60000	-100	5	-0.17	17810100	299	3.28	60000	60000	59300	78100	42100	60100	59565.55	2.89	-96	61766	60932	59966	59132	58166	60450	58650	190	18000	5000	43270	100	1	3791811	2275	-0.57	3.57	12	0.01	-105002.00	16806.00	117000	20230831	-48.72	54600	20240419	9.89	86500	-30.64	20240102	54600	9.89	20240419	117000	-48.72	20230831	54600	9.89	20240419	1.00	N	298000	5000	189 억	109770	N	N	3	N	N
82	20240516	160951	57	100.00	KOSPI	화학	N	N	N	N	N	60100	-700	5	-1.15	544255700	9108	45.57	60800	60800	59000	79000	42600	60800	59755.75	2.91	-1151	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2279	-0.57	3.58	12	0.24	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	1.01	N	298000	5000	189 억	110236	N	N	3	N	N
83	20240516	150949	57	100.00	KOSPI	화학	N	N	N	N	N	60200	-600	5	-0.99	529725300	8866	44.36	60800	60800	59000	79000	42600	60800	59747.95	2.91	-1122	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2283	-0.57	3.58	12	0.23	-105002.00	16806.00	117000	20230831	-48.55	54600	20240419	10.26	86500	-30.40	20240102	54600	10.26	20240419	117000	-48.55	20230831	54600	10.26	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
84	20240516	140956	57	100.00	KOSPI	화학	N	N	N	N	N	59800	-1000	5	-1.64	483192700	8090	40.48	60800	60800	59000	79000	42600	60800	59727.16	2.91	-908	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2268	-0.57	3.56	12	0.21	-105002.00	16806.00	117000	20230831	-48.89	54600	20240419	9.52	86500	-30.87	20240102	54600	9.52	20240419	117000	-48.89	20230831	54600	9.52	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
85	20240516	130950	57	100.00	KOSPI	화학	N	N	N	N	N	60100	-700	5	-1.15	392532500	6563	32.84	60800	60800	59000	79000	42600	60800	59809.92	2.91	-1108	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2279	-0.57	3.58	12	0.17	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
86	20240516	120948	57	100.00	KOSPI	화학	N	N	N	N	N	59600	-1200	5	-1.97	363311600	6074	30.39	60800	60800	59000	79000	42600	60800	59814.22	2.91	-1161	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2260	-0.57	3.55	12	0.16	-105002.00	16806.00	117000	20230831	-49.06	54600	20240419	9.16	86500	-31.10	20240102	54600	9.16	20240419	117000	-49.06	20230831	54600	9.16	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
87	20240516	110947	57	100.00	KOSPI	화학	N	N	N	N	N	59800	-1000	5	-1.64	325486500	5440	27.22	60800	60800	59000	79000	42600	60800	59832.08	2.91	-978	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2268	-0.57	3.56	12	0.14	-105002.00	16806.00	117000	20230831	-48.89	54600	20240419	9.52	86500	-30.87	20240102	54600	9.52	20240419	117000	-48.89	20230831	54600	9.52	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
88	20240516	100951	57	100.00	KOSPI	화학	N	N	N	N	N	59700	-1100	5	-1.81	200433800	3334	16.68	60800	60800	59600	79000	42600	60800	60118.12	2.91	-719	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2264	-0.57	3.55	12	0.09	-105002.00	16806.00	117000	20230831	-48.97	54600	20240419	9.34	86500	-30.98	20240102	54600	9.34	20240419	117000	-48.97	20230831	54600	9.34	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
89	20240516	090951	57	100.00	KOSPI	화학	N	N	N	N	N	60100	-700	5	-1.15	74443400	1235	6.18	60800	60800	59800	79000	42600	60800	60278.06	2.91	72	65600	63200	60300	57900	55000	64400	59100	190	18200	5000	43770	100	1	3791811	2279	-0.57	3.58	12	0.03	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	1.01	N	298000	5000	189 억	110236	N	N	1	N	N
90	20240514	161002	57	100.00	KOSPI	화학	N	N	N	N	N	60800	3100	2	5.37	1211389400	19937	381.86	58500	62700	57400	75000	40400	57700	60760.78	2.81	3574	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2305	-0.58	3.62	12	0.53	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
91	20240514	151004	57	100.00	KOSPI	화학	N	N	N	N	N	60800	3100	2	5.37	1177651800	19382	371.23	58500	62700	57400	75000	40400	57700	60760.08	2.81	3596	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2305	-0.58	3.62	12	0.51	-105002.00	16806.00	117000	20230831	-48.03	54600	20240419	11.36	86500	-29.71	20240102	54600	11.36	20240419	117000	-48.03	20230831	54600	11.36	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
92	20240514	141003	57	100.00	KOSPI	화학	N	N	N	N	N	60600	2900	2	5.03	1117215500	18382	352.08	58500	62700	57400	75000	40400	57700	60777.69	2.81	3401	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2298	-0.58	3.61	12	0.48	-105002.00	16806.00	117000	20230831	-48.21	54600	20240419	10.99	86500	-29.94	20240102	54600	10.99	20240419	117000	-48.21	20230831	54600	10.99	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
93	20240514	131004	57	100.00	KOSPI	화학	N	N	N	N	N	60600	2900	2	5.03	1087623100	17894	342.73	58500	62700	57400	75000	40400	57700	60781.44	2.81	3408	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2298	-0.58	3.61	12	0.47	-105002.00	16806.00	117000	20230831	-48.21	54600	20240419	10.99	86500	-29.94	20240102	54600	10.99	20240419	117000	-48.21	20230831	54600	10.99	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
94	20240514	121000	57	100.00	KOSPI	화학	N	N	N	N	N	60300	2600	2	4.51	975709700	16050	307.41	58500	62700	57400	75000	40400	57700	60791.88	2.81	3786	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2286	-0.57	3.59	12	0.42	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
95	20240514	111002	57	100.00	KOSPI	화학	N	N	N	N	N	60100	2400	2	4.16	933605700	15351	294.02	58500	62700	57400	75000	40400	57700	60817.26	2.81	3643	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2279	-0.57	3.58	12	0.40	-105002.00	16806.00	117000	20230831	-48.63	54600	20240419	10.07	86500	-30.52	20240102	54600	10.07	20240419	117000	-48.63	20230831	54600	10.07	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
96	20240514	100959	57	100.00	KOSPI	화학	N	N	N	N	N	60700	3000	2	5.20	774753300	12715	243.54	58500	62700	57400	75000	40400	57700	60932.23	2.81	2542	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2302	-0.58	3.61	12	0.34	-105002.00	16806.00	117000	20230831	-48.12	54600	20240419	11.17	86500	-29.83	20240102	54600	11.17	20240419	117000	-48.12	20230831	54600	11.17	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
97	20240514	091001	57	100.00	KOSPI	화학	N	N	N	N	N	57600	-100	5	-0.17	9882200	171	3.28	58500	58500	57400	75000	40400	57700	57790.64	2.81	-2	59100	58400	57800	57100	56500	58750	57450	190	17300	5000	41540	100	1	3791811	2184	-0.55	3.43	12	0.00	-105002.00	16806.00	117000	20230831	-50.77	54600	20240419	5.49	86500	-33.41	20240102	54600	5.49	20240419	117000	-50.77	20230831	54600	5.49	20240419	1.00	N	298000	5000	189 억	106476	N	N	1	N	N
98	20240513	160958	57	100.00	KOSPI	화학	N	N	N	N	N	57700	-100	5	-0.17	298770400	5189	63.94	57400	58500	57200	75100	40500	57800	57577.60	2.81	-212	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2188	-0.55	3.43	12	0.14	-105002.00	16806.00	117000	20230831	-50.68	54600	20240419	5.68	86500	-33.29	20240102	54600	5.68	20240419	117000	-50.68	20230831	54600	5.68	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
99	20240513	151001	57	100.00	KOSPI	화학	N	N	N	N	N	57700	-100	5	-0.17	290199600	5040	62.11	57400	58500	57200	75100	40500	57800	57579.29	2.81	-227	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2188	-0.55	3.43	12	0.13	-105002.00	16806.00	117000	20230831	-50.68	54600	20240419	5.68	86500	-33.29	20240102	54600	5.68	20240419	117000	-50.68	20230831	54600	5.68	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
100	20240513	141002	57	100.00	KOSPI	화학	N	N	N	N	N	57600	-200	5	-0.35	242200600	4205	51.82	57400	58500	57200	75100	40500	57800	57598.24	2.81	-406	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2184	-0.55	3.43	12	0.11	-105002.00	16806.00	117000	20230831	-50.77	54600	20240419	5.49	86500	-33.41	20240102	54600	5.49	20240419	117000	-50.77	20230831	54600	5.49	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
101	20240513	130955	57	100.00	KOSPI	화학	N	N	N	N	N	57800	0	3	0.00	212501900	3690	45.47	57400	58500	57200	75100	40500	57800	57588.59	2.81	-453	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2192	-0.55	3.44	12	0.10	-105002.00	16806.00	117000	20230831	-50.60	54600	20240419	5.86	86500	-33.18	20240102	54600	5.86	20240419	117000	-50.60	20230831	54600	5.86	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
102	20240513	120959	57	100.00	KOSPI	화학	N	N	N	N	N	57800	0	3	0.00	179979700	3128	38.55	57400	58500	57200	75100	40500	57800	57538.27	2.81	-323	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2192	-0.55	3.44	12	0.08	-105002.00	16806.00	117000	20230831	-50.60	54600	20240419	5.86	86500	-33.18	20240102	54600	5.86	20240419	117000	-50.60	20230831	54600	5.86	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
103	20240513	110958	57	100.00	KOSPI	화학	N	N	N	N	N	57600	-200	5	-0.35	156296800	2717	33.48	57400	58500	57200	75100	40500	57800	57525.51	2.81	-558	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2184	-0.55	3.43	12	0.07	-105002.00	16806.00	117000	20230831	-50.77	54600	20240419	5.49	86500	-33.41	20240102	54600	5.49	20240419	117000	-50.77	20230831	54600	5.49	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
104	20240513	100957	57	100.00	KOSPI	화학	N	N	N	N	N	57700	-100	5	-0.17	91056600	1581	19.48	57400	58500	57200	75100	40500	57800	57594.31	2.81	-416	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2188	-0.55	3.43	12	0.04	-105002.00	16806.00	117000	20230831	-50.68	54600	20240419	5.68	86500	-33.29	20240102	54600	5.68	20240419	117000	-50.68	20230831	54600	5.68	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
105	20240513	091001	57	100.00	KOSPI	화학	N	N	N	N	N	57900	100	2	0.17	36490800	631	7.78	57400	58500	57400	75100	40500	57800	57830.11	2.81	-28	60466	59132	58466	57132	56466	58800	56800	190	17300	5000	41610	100	1	3791811	2195	-0.55	3.45	12	0.02	-105002.00	16806.00	117000	20230831	-50.51	54600	20240419	6.04	86500	-33.06	20240102	54600	6.04	20240419	117000	-50.51	20230831	54600	6.04	20240419	1.00	N	298000	5000	189 억	106614	N	N	1	N	N
106	20240510	160930	57	100.00	KOSPI	화학	N	N	N	N	N	57800	300	2	0.52	476652900	8114	106.81	58700	59800	57800	74700	40300	57500	58744.50	2.80	984	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2192	-0.55	3.44	12	0.21	-105002.00	16806.00	117000	20230831	-50.60	54600	20240419	5.86	86500	-33.18	20240102	54600	5.86	20240419	117000	-50.60	20230831	54600	5.86	20240419	1.02	N	298000	5000	189 억	106308	N	N	1	N	N
107	20240510	150938	57	100.00	KOSPI	화학	N	N	N	N	N	58200	700	2	1.22	426086600	7240	95.30	58700	59800	58000	74700	40300	57500	58851.74	2.80	1012	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2207	-0.55	3.46	12	0.19	-105002.00	16806.00	117000	20230831	-50.26	54600	20240419	6.59	86500	-32.72	20240102	54600	6.59	20240419	117000	-50.26	20230831	54600	6.59	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
108	20240510	140941	57	100.00	KOSPI	화학	N	N	N	N	N	58400	900	2	1.57	387740800	6583	86.65	58700	59800	58000	74700	40300	57500	58900.32	2.80	1070	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2214	-0.56	3.47	12	0.17	-105002.00	16806.00	117000	20230831	-50.09	54600	20240419	6.96	86500	-32.49	20240102	54600	6.96	20240419	117000	-50.09	20230831	54600	6.96	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
109	20240510	130933	57	100.00	KOSPI	화학	N	N	N	N	N	58400	900	2	1.57	367294300	6233	82.05	58700	59800	58000	74700	40300	57500	58927.37	2.80	1229	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2214	-0.56	3.47	12	0.16	-105002.00	16806.00	117000	20230831	-50.09	54600	20240419	6.96	86500	-32.49	20240102	54600	6.96	20240419	117000	-50.09	20230831	54600	6.96	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
110	20240510	120927	57	100.00	KOSPI	화학	N	N	N	N	N	58300	800	2	1.39	339211300	5752	75.71	58700	59800	58000	74700	40300	57500	58972.76	2.80	1278	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2211	-0.56	3.47	12	0.15	-105002.00	16806.00	117000	20230831	-50.17	54600	20240419	6.78	86500	-32.60	20240102	54600	6.78	20240419	117000	-50.17	20230831	54600	6.78	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
111	20240510	110933	57	100.00	KOSPI	화학	N	N	N	N	N	58600	1100	2	1.91	304009900	5152	67.82	58700	59800	58000	74700	40300	57500	59008.13	2.80	1474	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2222	-0.56	3.49	12	0.14	-105002.00	16806.00	117000	20230831	-49.91	54600	20240419	7.33	86500	-32.25	20240102	54600	7.33	20240419	117000	-49.91	20230831	54600	7.33	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
112	20240510	100931	57	100.00	KOSPI	화학	N	N	N	N	N	58500	1000	2	1.74	285319100	4832	63.60	58700	59800	58000	74700	40300	57500	59047.83	2.80	1607	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2218	-0.56	3.48	12	0.13	-105002.00	16806.00	117000	20230831	-50.00	54600	20240419	7.14	86500	-32.37	20240102	54600	7.14	20240419	117000	-50.00	20230831	54600	7.14	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
113	20240510	090934	57	100.00	KOSPI	화학	N	N	N	N	N	59000	1500	2	2.61	66735300	1141	15.02	58700	59100	58000	74700	40300	57500	58488.43	2.80	356	60700	59100	58100	56500	55500	58600	56000	190	17200	5000	41400	100	1	3791811	2237	-0.56	3.51	12	0.03	-105002.00	16806.00	117000	20230831	-49.57	54600	20240419	8.06	86500	-31.79	20240102	54600	8.06	20240419	117000	-49.57	20230831	54600	8.06	20240419	1.02	N	298000	5000	189 억	106308	N	N	0	N	N
114	20240509	160952	57	100.00	KOSPI	화학	N	N	N	N	N	57500	-1500	5	-2.54	440071300	7583	184.73	59500	59700	57100	76700	41300	59000	58033.93	2.89	-3359	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2180	-0.55	3.42	12	0.20	-105002.00	16806.00	117000	20230831	-50.85	54600	20240419	5.31	86500	-33.53	20240102	54600	5.31	20240419	117000	-50.85	20230831	54600	5.31	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
115	20240509	150949	57	100.00	KOSPI	화학	N	N	N	N	N	57500	-1500	5	-2.54	426873000	7353	179.12	59500	59700	57100	76700	41300	59000	58054.26	2.89	-3264	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2180	-0.55	3.42	12	0.19	-105002.00	16806.00	117000	20230831	-50.85	54600	20240419	5.31	86500	-33.53	20240102	54600	5.31	20240419	117000	-50.85	20230831	54600	5.31	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
116	20240509	140844	57	100.00	KOSPI	화학	N	N	N	N	N	57600	-1400	5	-2.37	306561300	5253	127.97	59500	59700	57600	76700	41300	59000	58359.28	2.89	-2545	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2184	-0.55	3.43	12	0.14	-105002.00	16806.00	117000	20230831	-50.77	54600	20240419	5.49	86500	-33.41	20240102	54600	5.49	20240419	117000	-50.77	20230831	54600	5.49	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
117	20240509	130933	57	100.00	KOSPI	화학	N	N	N	N	N	58200	-800	5	-1.36	184956500	3157	76.91	59500	59700	58200	76700	41300	59000	58586.16	2.89	-1282	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2207	-0.55	3.46	12	0.08	-105002.00	16806.00	117000	20230831	-50.26	54600	20240419	6.59	86500	-32.72	20240102	54600	6.59	20240419	117000	-50.26	20230831	54600	6.59	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
118	20240509	120930	57	100.00	KOSPI	화학	N	N	N	N	N	58200	-800	5	-1.36	149478300	2548	62.07	59500	59700	58200	76700	41300	59000	58664.95	2.89	-1125	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2207	-0.55	3.46	12	0.07	-105002.00	16806.00	117000	20230831	-50.26	54600	20240419	6.59	86500	-32.72	20240102	54600	6.59	20240419	117000	-50.26	20230831	54600	6.59	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
119	20240509	110917	57	100.00	KOSPI	화학	N	N	N	N	N	58400	-600	5	-1.02	97057500	1649	40.17	59500	59700	58200	76700	41300	59000	58858.40	2.89	-621	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2214	-0.56	3.47	12	0.04	-105002.00	16806.00	117000	20230831	-50.09	54600	20240419	6.96	86500	-32.49	20240102	54600	6.96	20240419	117000	-50.09	20230831	54600	6.96	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
120	20240509	100922	57	100.00	KOSPI	화학	N	N	N	N	N	59000	0	3	0.00	39459300	666	16.22	59500	59700	58900	76700	41300	59000	59248.20	2.89	-180	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2237	-0.56	3.51	12	0.02	-105002.00	16806.00	117000	20230831	-49.57	54600	20240419	8.06	86500	-31.79	20240102	54600	8.06	20240419	117000	-49.57	20230831	54600	8.06	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
121	20240509	090919	57	100.00	KOSPI	화학	N	N	N	N	N	59600	600	2	1.02	12804800	215	5.24	59500	59700	59400	76700	41300	59000	59557.21	2.89	-87	60066	59532	59066	58532	58066	59800	58800	190	17700	5000	42480	100	1	3791811	2260	-0.57	3.55	12	0.01	-105002.00	16806.00	117000	20230831	-49.06	54600	20240419	9.16	86500	-31.10	20240102	54600	9.16	20240419	117000	-49.06	20230831	54600	9.16	20240419	1.02	N	298000	5000	189 억	109445	N	N	0	N	N
122	20240508	160912	57	100.00	KOSPI	화학	N	N	N	N	N	59000	300	2	0.51	242486000	4105	48.29	58700	59600	58600	76300	41100	58700	59070.89	2.87	467	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2237	-0.56	3.51	12	0.11	-105002.00	16806.00	117000	20230831	-49.57	54600	20240419	8.06	86500	-31.79	20240102	54600	8.06	20240419	117000	-49.57	20230831	54600	8.06	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
123	20240508	150916	57	100.00	KOSPI	화학	N	N	N	N	N	59200	500	2	0.85	224351200	3798	44.68	58700	59600	58600	76300	41100	58700	59070.88	2.87	479	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2245	-0.56	3.52	12	0.10	-105002.00	16806.00	117000	20230831	-49.40	54600	20240419	8.42	86500	-31.56	20240102	54600	8.42	20240419	117000	-49.40	20230831	54600	8.42	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
124	20240508	140910	57	100.00	KOSPI	화학	N	N	N	N	N	59500	800	2	1.36	210352300	3562	41.91	58700	59600	58600	76300	41100	58700	59054.55	2.87	557	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2256	-0.57	3.54	12	0.09	-105002.00	16806.00	117000	20230831	-49.15	54600	20240419	8.97	86500	-31.21	20240102	54600	8.97	20240419	117000	-49.15	20230831	54600	8.97	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
125	20240508	130909	57	100.00	KOSPI	화학	N	N	N	N	N	59300	600	2	1.02	167400400	2837	33.38	58700	59600	58600	76300	41100	58700	59006.13	2.87	188	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2249	-0.56	3.53	12	0.07	-105002.00	16806.00	117000	20230831	-49.32	54600	20240419	8.61	86500	-31.45	20240102	54600	8.61	20240419	117000	-49.32	20230831	54600	8.61	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
126	20240508	120906	57	100.00	KOSPI	화학	N	N	N	N	N	59200	500	2	0.85	133281600	2260	26.59	58700	59600	58600	76300	41100	58700	58974.16	2.87	446	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2245	-0.56	3.52	12	0.06	-105002.00	16806.00	117000	20230831	-49.40	54600	20240419	8.42	86500	-31.56	20240102	54600	8.42	20240419	117000	-49.40	20230831	54600	8.42	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
127	20240508	110947	57	100.00	KOSPI	화학	N	N	N	N	N	59400	700	2	1.19	122490300	2077	24.44	58700	59600	58600	76300	41100	58700	58974.63	2.87	357	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2252	-0.57	3.53	12	0.05	-105002.00	16806.00	117000	20230831	-49.23	54600	20240419	8.79	86500	-31.33	20240102	54600	8.79	20240419	117000	-49.23	20230831	54600	8.79	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
128	20240508	100918	57	100.00	KOSPI	화학	N	N	N	N	N	59200	500	2	0.85	59292100	1003	11.80	58700	59600	58700	76300	41100	58700	59114.76	2.87	46	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2245	-0.56	3.52	12	0.03	-105002.00	16806.00	117000	20230831	-49.40	54600	20240419	8.42	86500	-31.56	20240102	54600	8.42	20240419	117000	-49.40	20230831	54600	8.42	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
129	20240508	090922	57	100.00	KOSPI	화학	N	N	N	N	N	59400	700	2	1.19	5497100	93	1.09	58700	59600	58700	76300	41100	58700	59108.60	2.87	35	60966	59832	59166	58032	57366	59500	57700	190	17600	5000	42260	100	1	3791811	2252	-0.57	3.53	12	0.00	-105002.00	16806.00	117000	20230831	-49.23	54600	20240419	8.79	86500	-31.33	20240102	54600	8.79	20240419	117000	-49.23	20230831	54600	8.79	20240419	1.02	N	298000	5000	189 억	108951	N	N	0	N	N
130	20240503	160938	57	100.00	KOSPI	화학	N	N	N	N	N	59500	800	2	1.36	348350800	5824	71.08	58800	60800	58700	76300	41100	58700	59813.03	2.94	744	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2256	-0.57	3.54	12	0.15	-105002.00	16806.00	117000	20230831	-49.15	54600	20240419	8.97	86500	-31.21	20240102	54600	8.97	20240419	117000	-49.15	20230831	54600	8.97	20240419	1.01	N	298000	5000	189 억	111307	N	N	1	N	N
131	20240503	150938	57	100.00	KOSPI	화학	N	N	N	N	N	60200	1500	2	2.56	321197100	5369	65.52	58800	60800	58700	76300	41100	58700	59824.38	2.94	702	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2283	-0.57	3.58	12	0.14	-105002.00	16806.00	117000	20230831	-48.55	54600	20240419	10.26	86500	-30.40	20240102	54600	10.26	20240419	117000	-48.55	20230831	54600	10.26	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
132	20240503	140940	57	100.00	KOSPI	화학	N	N	N	N	N	60300	1600	2	2.73	277171200	4638	56.60	58800	60800	58700	76300	41100	58700	59760.93	2.94	705	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2286	-0.57	3.59	12	0.12	-105002.00	16806.00	117000	20230831	-48.46	54600	20240419	10.44	86500	-30.29	20240102	54600	10.44	20240419	117000	-48.46	20230831	54600	10.44	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
133	20240503	130939	57	100.00	KOSPI	화학	N	N	N	N	N	60600	1900	2	3.24	252869700	4236	51.70	58800	60800	58700	76300	41100	58700	59695.40	2.94	744	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2298	-0.58	3.61	12	0.11	-105002.00	16806.00	117000	20230831	-48.21	54600	20240419	10.99	86500	-29.94	20240102	54600	10.99	20240419	117000	-48.21	20230831	54600	10.99	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
134	20240503	120936	57	100.00	KOSPI	화학	N	N	N	N	N	59400	700	2	1.19	137965200	2331	28.45	58800	59800	58700	76300	41100	58700	59187.13	2.94	521	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2252	-0.57	3.53	12	0.06	-105002.00	16806.00	117000	20230831	-49.23	54600	20240419	8.79	86500	-31.33	20240102	54600	8.79	20240419	117000	-49.23	20230831	54600	8.79	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
135	20240503	110936	57	100.00	KOSPI	화학	N	N	N	N	N	58800	100	2	0.17	118965700	2011	24.54	58800	59800	58700	76300	41100	58700	59157.48	2.94	353	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2230	-0.56	3.50	12	0.05	-105002.00	16806.00	117000	20230831	-49.74	54600	20240419	7.69	86500	-32.02	20240102	54600	7.69	20240419	117000	-49.74	20230831	54600	7.69	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
136	20240503	100932	57	100.00	KOSPI	화학	N	N	N	N	N	59500	800	2	1.36	37260600	627	7.65	58800	59800	58800	76300	41100	58700	59426.79	2.94	125	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2256	-0.57	3.54	12	0.02	-105002.00	16806.00	117000	20230831	-49.15	54600	20240419	8.97	86500	-31.21	20240102	54600	8.97	20240419	117000	-49.15	20230831	54600	8.97	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
137	20240503	090929	57	100.00	KOSPI	화학	N	N	N	N	N	59500	800	2	1.36	9265200	156	1.90	58800	59800	58800	76300	41100	58700	59392.31	2.94	-45	61766	60232	59466	57932	57166	59850	57550	190	17600	5000	42260	100	1	3791811	2256	-0.57	3.54	12	0.00	-105002.00	16806.00	117000	20230831	-49.15	54600	20240419	8.97	86500	-31.21	20240102	54600	8.97	20240419	117000	-49.15	20230831	54600	8.97	20240419	1.01	N	298000	5000	189 억	111307	N	N	3	N	N
138	20240502	160922	57	100.00	KOSPI	화학	N	N	N	N	N	58700	-1700	5	-2.81	486362800	8191	116.81	60400	61000	58700	78500	42300	60400	59377.71	3.02	-2962	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2226	-0.56	3.49	12	0.22	-105002.00	16806.00	117000	20230831	-49.83	54600	20240419	7.51	86500	-32.14	20240102	54600	7.51	20240419	117000	-49.83	20230831	54600	7.51	20240419	1.03	N	298000	5000	189 억	114383	N	N	3	N	N
139	20240502	150929	57	100.00	KOSPI	화학	N	N	N	N	N	59000	-1400	5	-2.32	395996100	6655	94.91	60400	61000	59000	78500	42300	60400	59503.55	3.02	-2089	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2237	-0.56	3.51	12	0.18	-105002.00	16806.00	117000	20230831	-49.57	54600	20240419	8.06	86500	-31.79	20240102	54600	8.06	20240419	117000	-49.57	20230831	54600	8.06	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
140	20240502	140924	57	100.00	KOSPI	화학	N	N	N	N	N	59100	-1300	5	-2.15	323161500	5421	77.31	60400	61000	59000	78500	42300	60400	59612.89	3.02	-1558	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2241	-0.56	3.52	12	0.14	-105002.00	16806.00	117000	20230831	-49.49	54600	20240419	8.24	86500	-31.68	20240102	54600	8.24	20240419	117000	-49.49	20230831	54600	8.24	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
141	20240502	130920	57	100.00	KOSPI	화학	N	N	N	N	N	59200	-1200	5	-1.99	282909400	4741	67.61	60400	61000	59000	78500	42300	60400	59672.94	3.02	-1216	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2245	-0.56	3.52	12	0.13	-105002.00	16806.00	117000	20230831	-49.40	54600	20240419	8.42	86500	-31.56	20240102	54600	8.42	20240419	117000	-49.40	20230831	54600	8.42	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
142	20240502	120919	57	100.00	KOSPI	화학	N	N	N	N	N	59200	-1200	5	-1.99	258471700	4328	61.72	60400	61000	59000	78500	42300	60400	59720.82	3.02	-1155	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2245	-0.56	3.52	12	0.11	-105002.00	16806.00	117000	20230831	-49.40	54600	20240419	8.42	86500	-31.56	20240102	54600	8.42	20240419	117000	-49.40	20230831	54600	8.42	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
143	20240502	110917	57	100.00	KOSPI	화학	N	N	N	N	N	59100	-1300	5	-2.15	222837700	3726	53.14	60400	61000	59000	78500	42300	60400	59806.15	3.02	-917	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2241	-0.56	3.52	12	0.10	-105002.00	16806.00	117000	20230831	-49.49	54600	20240419	8.24	86500	-31.68	20240102	54600	8.24	20240419	117000	-49.49	20230831	54600	8.24	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
144	20240502	100916	57	100.00	KOSPI	화학	N	N	N	N	N	59900	-500	5	-0.83	105484400	1746	24.90	60400	61000	59500	78500	42300	60400	60414.89	3.02	-429	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2271	-0.57	3.56	12	0.05	-105002.00	16806.00	117000	20230831	-48.80	54600	20240419	9.71	86500	-30.75	20240102	54600	9.71	20240419	117000	-48.80	20230831	54600	9.71	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N
145	20240502	090915	57	100.00	KOSPI	화학	N	N	N	N	N	60900	500	2	0.83	31746900	528	7.53	60400	60900	59500	78500	42300	60400	60126.70	3.02	194	62266	61332	60566	59632	58866	60950	59250	190	18100	5000	43480	100	1	3791811	2309	-0.58	3.62	12	0.01	-105002.00	16806.00	117000	20230831	-47.95	54600	20240419	11.54	86500	-29.60	20240102	54600	11.54	20240419	117000	-47.95	20230831	54600	11.54	20240419	1.03	N	298000	5000	189 억	114383	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History