KissMeData/012610/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3370	-5	5	-0.15	111675600	33175	45.13	3400	3400	3340	4385	2365	3375	3366.26	3.02	638	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.08	-258.00	5465.00	5700	20230703	-40.88	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	5700	-40.88	20230703	3285	2.59	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
3	20240531	150311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3370	-5	5	-0.15	107518260	31942	43.45	3400	3400	3340	4385	2365	3375	3366.05	3.02	711	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.08	-258.00	5465.00	5700	20230703	-40.88	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	5700	-40.88	20230703	3285	2.59	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
4	20240531	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3365	-10	5	-0.30	98487905	29262	39.80	3400	3400	3340	4385	2365	3375	3365.73	3.02	1232	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1400	-13.04	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.96	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	5700	-40.96	20230703	3285	2.44	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
5	20240531	130309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3360	-15	5	-0.44	90438635	26866	36.54	3400	3400	3340	4385	2365	3375	3366.29	3.02	1203	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1398	-13.02	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
6	20240531	120310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3365	-10	5	-0.30	55449585	16430	22.35	3400	3400	3355	4385	2365	3375	3374.90	3.02	702	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1400	-13.04	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.96	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	5700	-40.96	20230703	3285	2.44	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
7	20240531	110309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3380	5	2	0.15	21211705	6263	8.52	3400	3400	3380	4385	2365	3375	3386.83	3.02	-587	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
8	20240531	100310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3395	20	2	0.59	17845625	5268	7.17	3400	3400	3380	4385	2365	3375	3387.55	3.02	-378	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1413	-13.16	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
9	20240531	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	25	2	0.74	68000	20	0.03	3400	3400	3400	4385	2365	3375	3400.00	3.02	13	3491	3432	3391	3332	3291	3412	3312	208	1010	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.35	N	012610	500	208 억	1258164	N	N	0	N	N
10	20240530	160307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3375	-45	5	-1.32	247935840	73477	146.37	3450	3450	3350	4445	2395	3420	3374.33	3.04	-16715	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1405	-13.08	0.62	12	0.18	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
11	20240530	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3365	-55	5	-1.61	180716150	53527	106.63	3450	3450	3350	4445	2395	3420	3376.17	3.04	-7255	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1400	-13.04	0.62	12	0.13	-258.00	5465.00	5700	20230703	-40.96	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	5700	-40.96	20230703	3285	2.44	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
12	20240530	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3360	-60	5	-1.75	164050750	48571	96.75	3450	3450	3350	4445	2395	3420	3377.55	3.04	-5594	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1398	-13.02	0.61	12	0.12	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
13	20240530	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3365	-55	5	-1.61	131870970	38991	77.67	3450	3450	3360	4445	2395	3420	3382.09	3.04	-3885	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1400	-13.04	0.62	12	0.09	-258.00	5465.00	5700	20230703	-40.96	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	5700	-40.96	20230703	3285	2.44	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
14	20240530	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3385	-35	5	-1.02	86695270	25581	50.96	3450	3450	3365	4445	2395	3420	3389.05	3.04	-4009	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1409	-13.12	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
15	20240530	110308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3390	-30	5	-0.88	65403365	19294	38.43	3450	3450	3365	4445	2395	3420	3389.83	3.04	-2799	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1411	-13.14	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
16	20240530	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-20	5	-0.58	21505220	6311	12.57	3450	3450	3395	4445	2395	3420	3407.58	3.04	-2198	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
17	20240530	090308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	30	2	0.88	120750	35	0.07	3450	3450	3450	4445	2395	3420	3450.00	3.04	2	3510	3465	3435	3390	3360	3450	3375	208	1025	500	2460	5	1	41616365	1436	-13.37	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.35	N	012610	500	208 억	1264905	N	N	0	N	N
18	20240529	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-55	5	-1.58	171885595	50190	428.32	3480	3480	3405	4515	2435	3475	3424.70	3.08	-16417	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1423	-13.26	0.63	12	0.12	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
19	20240529	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-55	5	-1.58	164696990	48088	410.38	3480	3480	3405	4515	2435	3475	3424.91	3.08	-16276	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1423	-13.26	0.63	12	0.12	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
20	20240529	140307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-55	5	-1.58	121065960	35321	301.43	3480	3480	3405	4515	2435	3475	3427.59	3.08	-10145	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1423	-13.26	0.63	12	0.08	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
21	20240529	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-55	5	-1.58	108685025	31697	270.50	3480	3480	3405	4515	2435	3475	3428.87	3.08	-8674	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1423	-13.26	0.63	12	0.08	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
22	20240529	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-55	5	-1.58	75750670	22060	188.26	3480	3480	3420	4515	2435	3475	3433.85	3.08	-6534	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1423	-13.26	0.63	12	0.05	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
23	20240529	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-45	5	-1.29	50312395	14633	124.88	3480	3480	3425	4515	2435	3475	3438.28	3.08	-2182	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1427	-13.29	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
24	20240529	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-35	5	-1.01	39098350	11365	96.99	3480	3480	3425	4515	2435	3475	3440.24	3.08	-80	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1432	-13.33	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
25	20240529	090305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	0	3	0.00	1860745	536	4.57	3480	3480	3470	4515	2435	3475	3471.54	3.08	-456	3518	3496	3478	3456	3438	3487	3447	208	1040	500	2500	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.35	N	012610	500	208 억	1279834	N	N	0	N	N
26	20240528	160304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	10	2	0.29	40746890	11717	27.94	3500	3500	3460	4500	2430	3465	3477.59	3.08	-812	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.03	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
27	20240528	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	15	2	0.43	37856390	10886	25.96	3500	3500	3460	4500	2430	3465	3477.53	3.08	-1002	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
28	20240528	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	5	2	0.14	32684055	9396	22.41	3500	3500	3460	4500	2430	3465	3478.51	3.08	-464	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
29	20240528	130304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	10	2	0.29	24384075	7002	16.70	3500	3500	3475	4500	2430	3465	3482.44	3.08	-477	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1446	-13.47	0.64	12	0.02	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
30	20240528	120305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	15	2	0.43	16962685	4870	11.61	3500	3500	3475	4500	2430	3465	3483.10	3.08	-323	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
31	20240528	110304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	15	2	0.43	14607490	4194	10.00	3500	3500	3475	4500	2430	3465	3482.95	3.08	-296	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
32	20240528	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3485	20	2	0.58	4234465	1213	2.89	3500	3500	3475	4500	2430	3465	3490.90	3.08	41	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1450	-13.51	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.86	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	5700	-38.86	20230703	3285	6.09	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
33	20240528	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	35	2	1.01	70000	20	0.05	3500	3500	3500	4500	2430	3465	3500.00	3.08	0	3511	3487	3451	3427	3391	3500	3440	208	1035	500	2490	5	1	41616365	1457	-13.57	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.36	N	012610	500	208 억	1280682	N	N	0	N	N
34	20240527	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	10	2	0.29	144227520	41886	177.71	3455	3475	3415	4490	2420	3455	3443.33	3.08	482	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1442	-13.43	0.63	12	0.10	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
35	20240527	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	15	2	0.43	138182120	40140	170.30	3455	3475	3415	4490	2420	3455	3442.50	3.08	126	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1444	-13.45	0.63	12	0.10	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
36	20240527	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	0	3	0.00	113063125	32877	139.49	3455	3475	3415	4490	2420	3455	3438.97	3.08	-244	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1438	-13.39	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
37	20240527	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	5	2	0.14	110437200	32117	136.26	3455	3475	3415	4490	2420	3455	3438.59	3.08	-151	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
38	20240527	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-10	5	-0.29	101120725	29418	124.81	3455	3475	3415	4490	2420	3455	3437.38	3.08	1326	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.07	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
39	20240527	110304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	5	2	0.14	83329995	24259	102.92	3455	3475	3415	4490	2420	3455	3435.01	3.08	1409	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
40	20240527	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-10	5	-0.29	65986415	19225	81.57	3455	3475	3415	4490	2420	3455	3432.32	3.08	1744	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
41	20240527	090304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	20	2	0.58	183690	53	0.22	3455	3475	3455	4490	2420	3455	3465.85	3.08	0	3575	3515	3480	3420	3385	3497	3402	208	1035	500	2480	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.36	N	012610	500	208 억	1280259	N	N	0	N	N
42	20240524	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	-45	5	-1.29	81633395	23564	98.72	3535	3540	3445	4550	2450	3500	3464.33	3.08	-3103	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1438	-13.39	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
43	20240524	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	-35	5	-1.00	70752290	20416	85.53	3535	3540	3445	4550	2450	3500	3465.53	3.08	-2809	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
44	20240524	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	-40	5	-1.14	64171060	18515	77.57	3535	3540	3445	4550	2450	3500	3465.90	3.08	-2280	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1440	-13.41	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
45	20240524	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	-35	5	-1.00	53165985	15337	64.25	3535	3540	3445	4550	2450	3500	3466.52	3.08	-2043	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
46	20240524	120252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	-35	5	-1.00	51661725	14903	62.43	3535	3540	3445	4550	2450	3500	3466.53	3.08	-1861	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
47	20240524	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	-35	5	-1.00	41002760	11828	49.55	3535	3540	3445	4550	2450	3500	3466.58	3.08	-911	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
48	20240524	100254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	-35	5	-1.00	35421880	10219	42.81	3535	3540	3445	4550	2450	3500	3466.28	3.08	-401	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
49	20240524	090253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	0	3	0.00	0	0	0.00	0	0	0	4550	2450	3500	0.00	3.08	0	3553	3526	3493	3466	3433	3530	3470	208	1050	500	2520	5	1	41616365	1457	-13.57	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1283378	N	N	0	N	N
50	20240523	160250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	83229395	23820	35.43	3500	3520	3460	4515	2435	3475	3494.10	3.08	-676	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.06	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
51	20240523	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	72030100	20620	30.67	3500	3520	3460	4515	2435	3475	3493.22	3.08	-176	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
52	20240523	140253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	51690585	14805	22.02	3500	3520	3460	4515	2435	3475	3491.43	3.08	-5	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.04	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
53	20240523	130252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3505	30	2	0.86	46021425	13188	19.62	3500	3520	3460	4515	2435	3475	3489.64	3.08	-120	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1459	-13.59	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.51	3285	20240423	6.70	3885	-9.78	20240105	3285	6.70	20240423	5700	-38.51	20230703	3285	6.70	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
54	20240523	120251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3510	35	2	1.01	39429060	11308	16.82	3500	3515	3460	4515	2435	3475	3486.83	3.08	-189	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1461	-13.60	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.42	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	5700	-38.42	20230703	3285	6.85	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
55	20240523	110250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	25	2	0.72	24858180	7153	10.64	3500	3500	3460	4515	2435	3475	3475.21	3.08	-259	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.02	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
56	20240523	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	15	2	0.43	17282925	4985	7.41	3500	3500	3460	4515	2435	3475	3466.99	3.08	-43	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1452	-13.53	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.77	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5700	-38.77	20230703	3285	6.24	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
57	20240523	090252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	-5	5	-0.14	17410	5	0.01	3500	3500	3470	4515	2435	3475	3482.00	3.08	0	3558	3516	3488	3446	3418	3502	3432	208	1040	500	2500	5	1	41616365	1444	-13.45	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.35	N	012610	500	208 억	1283862	N	N	0	N	N
58	20240522	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	-55	5	-1.56	233783385	66907	155.96	3530	3530	3460	4585	2475	3530	3494.19	3.07	5594	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1446	-13.47	0.64	12	0.16	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
59	20240522	150250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	-60	5	-1.70	219257095	62726	146.21	3530	3530	3460	4585	2475	3530	3495.47	3.07	6456	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1444	-13.45	0.63	12	0.15	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
60	20240522	140250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3490	-40	5	-1.13	212443050	60764	141.64	3530	3530	3460	4585	2475	3530	3496.20	3.07	7184	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1452	-13.53	0.64	12	0.15	-258.00	5465.00	5700	20230703	-38.77	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5700	-38.77	20230703	3285	6.24	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
61	20240522	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3500	-30	5	-0.85	181915685	51986	121.18	3530	3530	3460	4585	2475	3530	3499.32	3.07	6990	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1457	-13.57	0.64	12	0.12	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
62	20240522	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3495	-35	5	-0.99	151585030	43281	100.89	3530	3530	3460	4585	2475	3530	3502.35	3.07	4560	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1454	-13.55	0.64	12	0.10	-258.00	5465.00	5700	20230703	-38.68	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5700	-38.68	20230703	3285	6.39	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
63	20240522	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3530	0	3	0.00	43656900	12384	28.87	3530	3530	3505	4585	2475	3530	3525.27	3.07	-907	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1469	-13.68	0.65	12	0.03	-258.00	5465.00	5700	20230703	-38.07	3285	20240423	7.46	3885	-9.14	20240105	3285	7.46	20240423	5700	-38.07	20230703	3285	7.46	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
64	20240522	100250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3525	-5	5	-0.14	9974520	2832	6.60	3530	3530	3505	4585	2475	3530	3522.08	3.07	-309	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1467	-13.66	0.65	12	0.01	-258.00	5465.00	5700	20230703	-38.16	3285	20240423	7.31	3885	-9.27	20240105	3285	7.31	20240423	5700	-38.16	20230703	3285	7.31	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
65	20240522	090250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3530	0	3	0.00	0	0	0.00	0	0	0	4585	2475	3530	0.00	3.07	0	3556	3542	3531	3517	3506	3537	3512	208	1055	500	2540	5	1	41616365	1469	-13.68	0.65	12	0.00	-258.00	5465.00	5700	20230703	-38.07	3285	20240423	7.46	3885	-9.14	20240105	3285	7.46	20240423	5700	-38.07	20230703	3285	7.46	20240423	1.35	N	012610	500	208 억	1278916	N	N	3	N	N
66	20240521	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3530	-15	5	-0.42	151779750	42901	87.61	3540	3545	3520	4605	2485	3545	3537.85	3.09	-7438	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1469	-13.68	0.65	12	0.10	-258.00	5465.00	5700	20230703	-38.07	3285	20240423	7.46	3885	-9.14	20240105	3285	7.46	20240423	5700	-38.07	20230703	3285	7.46	20240423	1.37	N	012610	500	208 억	1286390	N	N	3	N	N
67	20240521	150249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3525	-20	5	-0.56	146097075	41291	84.33	3540	3545	3520	4605	2485	3545	3538.18	3.09	-7147	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1467	-13.66	0.65	12	0.10	-258.00	5465.00	5700	20230703	-38.16	3285	20240423	7.31	3885	-9.27	20240105	3285	7.31	20240423	5700	-38.16	20230703	3285	7.31	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
68	20240521	140249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	0	3	0.00	106679470	30118	61.51	3540	3545	3530	4605	2485	3545	3542.02	3.09	-6052	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1475	-13.74	0.65	12	0.07	-258.00	5465.00	5700	20230703	-37.81	3285	20240423	7.91	3885	-8.75	20240105	3285	7.91	20240423	5700	-37.81	20230703	3285	7.91	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
69	20240521	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3540	-5	5	-0.14	99974305	28225	57.64	3540	3545	3530	4605	2485	3545	3542.01	3.09	-5533	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1473	-13.72	0.65	12	0.07	-258.00	5465.00	5700	20230703	-37.89	3285	20240423	7.76	3885	-8.88	20240105	3285	7.76	20240423	5700	-37.89	20230703	3285	7.76	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
70	20240521	120250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3540	-5	5	-0.14	59169070	16711	34.13	3540	3545	3530	4605	2485	3545	3540.64	3.09	-4320	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1473	-13.72	0.65	12	0.04	-258.00	5465.00	5700	20230703	-37.89	3285	20240423	7.76	3885	-8.88	20240105	3285	7.76	20240423	5700	-37.89	20230703	3285	7.76	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
71	20240521	110251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3540	-5	5	-0.14	29685995	8386	17.13	3540	3545	3530	4605	2485	3545	3539.74	3.09	-1933	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1473	-13.72	0.65	12	0.02	-258.00	5465.00	5700	20230703	-37.89	3285	20240423	7.76	3885	-8.88	20240105	3285	7.76	20240423	5700	-37.89	20230703	3285	7.76	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
72	20240521	100251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	0	3	0.00	17625265	4982	10.17	3540	3545	3530	4605	2485	3545	3537.27	3.09	-1130	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1475	-13.74	0.65	12	0.01	-258.00	5465.00	5700	20230703	-37.81	3285	20240423	7.91	3885	-8.75	20240105	3285	7.91	20240423	5700	-37.81	20230703	3285	7.91	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
73	20240521	090248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3540	-5	5	-0.14	1194640	337	0.69	3540	3540	3540	4605	2485	3545	3540.00	3.09	-5	3585	3565	3530	3510	3475	3547	3492	208	1060	500	2550	5	1	41616365	1473	-13.72	0.65	12	0.00	-258.00	5465.00	5700	20230703	-37.89	3285	20240423	7.76	3885	-8.88	20240105	3285	7.76	20240423	5700	-37.89	20230703	3285	7.76	20240423	1.37	N	012610	500	208 억	1286390	N	N	6	N	N
74	20240517	160251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	0	3	0.00	201846175	57110	38.68	3570	3570	3500	4605	2485	3545	3534.33	3.13	-2204	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1475	-13.74	0.65	12	0.14	-258.00	5465.00	5700	20230703	-37.81	3285	20240423	7.91	3885	-8.75	20240105	3285	7.91	20240423	5700	-37.81	20230703	3285	7.91	20240423	1.37	N	012610	500	208 억	1303559	N	N	1	N	N
75	20240517	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3525	-20	5	-0.56	197133000	55775	37.78	3570	3570	3500	4605	2485	3545	3534.43	3.13	-2237	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1467	-13.66	0.65	12	0.13	-258.00	5465.00	5700	20230703	-38.16	3285	20240423	7.31	3885	-9.27	20240105	3285	7.31	20240423	5700	-38.16	20230703	3285	7.31	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
76	20240517	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3540	-5	5	-0.14	167372620	47360	32.08	3570	3570	3500	4605	2485	3545	3534.05	3.13	-1893	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1473	-13.72	0.65	12	0.11	-258.00	5465.00	5700	20230703	-37.89	3285	20240423	7.76	3885	-8.88	20240105	3285	7.76	20240423	5700	-37.89	20230703	3285	7.76	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
77	20240517	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3555	10	2	0.28	146936695	41597	28.17	3570	3570	3500	4605	2485	3545	3532.39	3.13	-533	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1479	-13.78	0.65	12	0.10	-258.00	5465.00	5700	20230703	-37.63	3285	20240423	8.22	3885	-8.49	20240105	3285	8.22	20240423	5700	-37.63	20230703	3285	8.22	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
78	20240517	120247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3535	-10	5	-0.28	112137900	31788	21.53	3570	3570	3500	4605	2485	3545	3527.68	3.13	2003	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1471	-13.70	0.65	12	0.08	-258.00	5465.00	5700	20230703	-37.98	3285	20240423	7.61	3885	-9.01	20240105	3285	7.61	20240423	5700	-37.98	20230703	3285	7.61	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
79	20240517	110247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3535	-10	5	-0.28	62808950	17748	12.02	3570	3570	3515	4605	2485	3545	3538.93	3.13	1570	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1471	-13.70	0.65	12	0.04	-258.00	5465.00	5700	20230703	-37.98	3285	20240423	7.61	3885	-9.01	20240105	3285	7.61	20240423	5700	-37.98	20230703	3285	7.61	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
80	20240517	100245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3550	5	2	0.14	56370220	15927	10.79	3570	3570	3515	4605	2485	3545	3539.29	3.13	2416	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1477	-13.76	0.65	12	0.04	-258.00	5465.00	5700	20230703	-37.72	3285	20240423	8.07	3885	-8.62	20240105	3285	8.07	20240423	5700	-37.72	20230703	3285	8.07	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
81	20240517	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	0	3	0.00	13576230	3824	2.59	3570	3570	3545	4605	2485	3545	3550.27	3.13	1886	3688	3616	3518	3446	3348	3652	3482	208	1060	500	2550	5	1	41616365	1475	-13.74	0.65	12	0.01	-258.00	5465.00	5700	20230703	-37.81	3285	20240423	7.91	3885	-8.75	20240105	3285	7.91	20240423	5700	-37.81	20230703	3285	7.91	20240423	1.37	N	012610	500	208 억	1303559	N	N	8	N	N
82	20240516	160247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3545	85	2	2.46	520403115	147607	635.96	3460	3590	3420	4495	2425	3460	3525.60	3.14	-2269	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1475	-13.74	0.65	12	0.35	-258.00	5465.00	5700	20230703	-37.81	3285	20240423	7.91	3885	-8.75	20240105	3285	7.91	20240423	5700	-37.81	20230703	3285	7.91	20240423	1.37	N	012610	500	208 억	1306034	N	N	8	N	N
83	20240516	150245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3580	120	2	3.47	494186435	140237	604.21	3460	3590	3420	4495	2425	3460	3523.94	3.14	-3550	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1490	-13.88	0.66	12	0.34	-258.00	5465.00	5700	20230703	-37.19	3285	20240423	8.98	3885	-7.85	20240105	3285	8.98	20240423	5700	-37.19	20230703	3285	8.98	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
84	20240516	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	-5	5	-0.14	106428455	30798	132.69	3460	3500	3420	4495	2425	3460	3455.69	3.14	-2923	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.07	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
85	20240516	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	20	2	0.58	90777205	26275	113.21	3460	3500	3420	4495	2425	3460	3454.89	3.14	318	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.06	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
86	20240516	120245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	0	3	0.00	72002765	20873	89.93	3460	3500	3420	4495	2425	3460	3449.56	3.14	837	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
87	20240516	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	0	3	0.00	69839220	20248	87.24	3460	3500	3420	4495	2425	3460	3449.19	3.14	1150	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
88	20240516	100246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	-10	5	-0.29	49761300	14436	62.20	3460	3500	3420	4495	2425	3460	3447.03	3.14	2292	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
89	20240516	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	0	3	0.00	117640	34	0.15	3460	3460	3460	4495	2425	3460	3460.00	3.14	-4	3510	3485	3450	3425	3390	3467	3407	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.37	N	012610	500	208 억	1306034	N	N	10	N	N
90	20240514	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	15	2	0.44	79844210	23210	85.75	3470	3475	3415	4475	2415	3445	3440.08	3.13	1694	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.37	N	012610	500	208 억	1304318	N	N	10	N	N
91	20240514	150249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	0	3	0.00	65521475	19034	70.32	3470	3475	3415	4475	2415	3445	3442.34	3.13	606	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
92	20240514	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-5	5	-0.15	60019710	17434	64.41	3470	3475	3415	4475	2415	3445	3442.68	3.13	454	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1432	-13.33	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
93	20240514	130248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-10	5	-0.29	58072295	16868	62.32	3470	3475	3415	4475	2415	3445	3442.75	3.13	660	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1430	-13.31	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
94	20240514	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-5	5	-0.15	55551215	16134	59.61	3470	3475	3415	4475	2415	3445	3443.11	3.13	731	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1432	-13.33	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
95	20240514	110247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	5	2	0.15	21460225	6209	22.94	3470	3475	3445	4475	2415	3445	3456.31	3.13	-799	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
96	20240514	100247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	5	2	0.15	9590810	2769	10.23	3470	3475	3445	4475	2415	3445	3463.64	3.13	-817	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
97	20240514	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3475	30	2	0.87	3332375	959	3.54	3470	3475	3470	4475	2415	3445	3474.84	3.13	-821	3495	3470	3450	3425	3405	3460	3415	208	1030	500	2480	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.37	N	012610	500	208 억	1304318	N	N	0	N	N
98	20240513	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-25	5	-0.72	92700990	26966	110.53	3470	3475	3430	4510	2430	3470	3437.70	3.15	-3315	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1434	-13.35	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
99	20240513	150248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-30	5	-0.86	91606880	26648	109.23	3470	3475	3430	4510	2430	3470	3437.66	3.15	-3080	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1432	-13.33	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
100	20240513	140247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-30	5	-0.86	76678190	22299	91.40	3470	3475	3430	4510	2430	3470	3438.64	3.15	-2810	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1432	-13.33	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
101	20240513	130247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-35	5	-1.01	71274605	20726	84.96	3470	3475	3430	4510	2430	3470	3438.90	3.15	-2684	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1430	-13.31	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
102	20240513	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-35	5	-1.01	60342910	17544	71.91	3470	3475	3430	4510	2430	3470	3439.52	3.15	-2457	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1430	-13.31	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
103	20240513	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-40	5	-1.15	44274995	12865	52.73	3470	3475	3430	4510	2430	3470	3441.51	3.15	-2044	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1427	-13.29	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
104	20240513	100248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-30	5	-0.86	20034060	5826	23.88	3470	3470	3430	4510	2430	3470	3438.73	3.15	-595	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1432	-13.33	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
105	20240513	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	0	3	0.00	166560	48	0.20	3470	3470	3470	4510	2430	3470	3470.00	3.15	-47	3530	3500	3470	3440	3410	3485	3425	208	1040	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1309283	N	N	0	N	N
106	20240510	160241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	5	2	0.14	84420530	24395	119.47	3475	3500	3440	4500	2430	3465	3460.57	3.15	-3674	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
107	20240510	150242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	-5	5	-0.14	73279010	21165	103.65	3475	3500	3445	4500	2430	3465	3462.27	3.15	-2617	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
108	20240510	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	-10	5	-0.29	65092665	18799	92.06	3475	3500	3445	4500	2430	3465	3462.56	3.15	-1862	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
109	20240510	130241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	-5	5	-0.14	54287690	15670	76.74	3475	3500	3445	4500	2430	3465	3464.43	3.15	-1543	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
110	20240510	120241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3455	-10	5	-0.29	52974805	15290	74.88	3475	3500	3445	4500	2430	3465	3464.67	3.15	-1376	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
111	20240510	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	5	2	0.14	42812655	12343	60.45	3475	3500	3450	4500	2430	3465	3468.58	3.15	-920	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
112	20240510	100242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3470	5	2	0.14	22020525	6325	30.97	3475	3500	3460	4500	2430	3465	3481.51	3.15	-360	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
113	20240510	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	15	2	0.43	1435465	413	2.02	3475	3480	3475	4500	2430	3465	3475.70	3.15	-6	3521	3492	3461	3432	3401	3507	3447	208	1035	500	2490	5	1	41616365	1448	-13.49	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억	1312379	N	N	0	N	N
114	20240509	160245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	15	2	0.43	70706010	20414	122.58	3455	3490	3430	4485	2415	3450	3463.60	3.16	-2156	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1442	-13.43	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
115	20240509	150246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	10	2	0.29	68687525	19831	119.08	3455	3490	3430	4485	2415	3450	3463.64	3.16	-1992	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
116	20240509	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	10	2	0.29	58321260	16834	101.09	3455	3490	3430	4485	2415	3450	3464.49	3.16	-1534	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
117	20240509	130243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	15	2	0.43	52780895	15234	91.48	3455	3490	3430	4485	2415	3450	3464.68	3.16	-1498	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1442	-13.43	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
118	20240509	120242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	10	2	0.29	38991515	11252	67.57	3455	3490	3430	4485	2415	3450	3465.30	3.16	-515	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
119	20240509	110238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3460	10	2	0.29	31527875	9095	54.61	3455	3490	3430	4485	2415	3450	3466.51	3.16	-304	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1440	-13.41	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
120	20240509	100239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3465	15	2	0.43	19468670	5616	33.72	3455	3490	3430	4485	2415	3450	3466.64	3.16	21	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1442	-13.43	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
121	20240509	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3480	30	2	0.87	923580	266	1.60	3455	3490	3430	4485	2415	3450	3472.11	3.16	5	3526	3487	3456	3417	3386	3507	3437	208	1035	500	2480	5	1	41616365	1448	-13.49	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억	1314570	N	N	0	N	N
122	20240508	160238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	57279325	16653	57.00	3425	3495	3425	4485	2415	3450	3439.58	3.16	767	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
123	20240508	150241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	-15	5	-0.43	53028575	15420	52.78	3425	3495	3425	4485	2415	3450	3438.95	3.16	539	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1430	-13.31	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
124	20240508	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-5	5	-0.14	25272200	7339	25.12	3425	3495	3425	4485	2415	3450	3443.55	3.16	-745	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
125	20240508	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	-10	5	-0.29	25041235	7272	24.89	3425	3495	3425	4485	2415	3450	3443.51	3.16	-733	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1432	-13.33	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
126	20240508	120238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-5	5	-0.14	20744490	6025	20.62	3425	3495	3425	4485	2415	3450	3443.07	3.16	-430	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
127	20240508	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-5	5	-0.14	19958670	5797	19.84	3425	3495	3425	4485	2415	3450	3442.93	3.16	-464	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
128	20240508	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3450	0	3	0.00	12567675	3651	12.50	3425	3495	3425	4485	2415	3450	3442.26	3.16	-49	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
129	20240508	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3445	-5	5	-0.14	6332745	1846	6.32	3425	3495	3425	4485	2415	3450	3430.52	3.16	-245	3486	3467	3446	3427	3406	3477	3437	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.37	N	012610	500	208 억	1313814	N	N	1	N	N
130	20240503	160243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	15	2	0.44	82142020	24074	75.13	3420	3445	3395	4445	2395	3420	3412.06	3.15	1642	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1430	-13.31	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
131	20240503	150244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-5	5	-0.15	79303340	23244	72.54	3420	3445	3395	4445	2395	3420	3411.78	3.15	1542	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
132	20240503	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-5	5	-0.15	73818770	21637	67.52	3420	3445	3395	4445	2395	3420	3411.69	3.15	1771	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
133	20240503	130244	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-5	5	-0.15	61264865	17961	56.05	3420	3445	3395	4445	2395	3420	3410.99	3.15	104	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1421	-13.24	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
134	20240503	120243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3405	-15	5	-0.44	50900285	14922	46.57	3420	3445	3395	4445	2395	3420	3411.09	3.15	158	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
135	20240503	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	0	3	0.00	17079150	4989	15.57	3420	3445	3420	4445	2395	3420	3423.36	3.15	-301	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
136	20240503	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	5	2	0.15	11903715	3476	10.85	3420	3445	3420	4445	2395	3420	3424.54	3.15	-268	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1425	-13.28	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
137	20240503	090241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	0	3	0.00	177840	52	0.16	3420	3420	3420	4445	2395	3420	3420.00	3.15	0	3463	3441	3418	3396	3373	3452	3407	208	1025	500	2460	5	1	41616365	1423	-13.26	0.63	12	0.00	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.34	N	012610	500	208 억	1310961	N	N	51	N	N
138	20240502	160240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-20	5	-0.58	109258720	32043	138.80	3410	3440	3395	4470	2410	3440	3409.74	3.14	2289	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1423	-13.26	0.63	12	0.08	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1308087	N	N	51	N	N
139	20240502	150242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3405	-35	5	-1.02	105687320	30996	134.26	3410	3440	3395	4470	2410	3440	3409.71	3.14	2105	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1417	-13.20	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
140	20240502	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	-10	5	-0.29	56053555	16417	71.11	3410	3440	3400	4470	2410	3440	3414.36	3.14	142	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1427	-13.29	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
141	20240502	130240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	-30	5	-0.87	53163820	15571	67.45	3410	3440	3400	4470	2410	3440	3414.28	3.14	-94	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1419	-13.22	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
142	20240502	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	-30	5	-0.87	50973700	14929	64.67	3410	3440	3400	4470	2410	3440	3414.41	3.14	-110	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1419	-13.22	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
143	20240502	110239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-40	5	-1.16	47162455	13810	59.82	3410	3440	3400	4470	2410	3440	3415.09	3.14	197	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
144	20240502	100239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-20	5	-0.58	24887545	7275	31.51	3410	3440	3405	4470	2410	3440	3420.97	3.14	287	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N
145	20240502	090239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	-30	5	-0.87	630850	185	0.80	3410	3410	3410	4470	2410	3440	3410.00	3.14	-27	3480	3460	3430	3410	3380	3470	3420	208	1030	500	2470	5	1	41616365	1419	-13.22	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.35	N	012610	500	208 억	1308087	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History