KissMeData/092230/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	600	2	1.05	42071000	733	63.35	56900	57900	56900	74300	40100	57200	57395.63	27.22	-109	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2442	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
3	20240531	150737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	400	2	0.70	41493800	723	62.49	56900	57900	56900	74300	40100	57200	57391.15	27.22	-112	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2433	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
4	20240531	140737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	500	2	0.87	39471000	688	59.46	56900	57700	56900	74300	40100	57200	57370.64	27.22	-113	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
5	20240531	130741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57300	100	2	0.17	28872900	504	43.56	56900	57600	56900	74300	40100	57200	57287.50	27.22	-75	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2421	2.88	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
6	20240531	120746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57300	100	2	0.17	24912400	435	37.60	56900	57600	56900	74300	40100	57200	57269.89	27.22	-54	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2421	2.88	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
7	20240531	110741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57200	0	3	0.00	15873100	277	23.94	56900	57600	56900	74300	40100	57200	57303.61	27.22	-22	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
8	20240531	100742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57200	0	3	0.00	13009200	227	19.62	56900	57600	56900	74300	40100	57200	57309.25	27.22	10	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2416	2.88	0.25	12	0.01	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
9	20240531	090740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57000	-200	5	-0.35	285400	5	0.43	56900	57200	56900	74300	40100	57200	57080.00	27.22	-1	58133	57666	57333	56866	56533	57500	56700	211	17100	5000	42320	100	1	4224646	2408	2.87	0.25	12	0.00	19882.00	224631.00	61600	20240522	-7.47	48700	20230908	17.04	61600	-7.47	20240522	49700	14.69	20240108	61600	-7.47	20240522	48700	17.04	20230908	0.02	N	092230	5000	211 억	1150035	N	N	0	N	N
10	20240530	160737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57200	-600	5	-1.04	66202500	1157	103.40	57800	57800	57000	75100	40500	57800	57219.17	27.22	-89	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2416	2.88	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.14	48700	20230908	17.45	61600	-7.14	20240522	49700	15.09	20240108	61600	-7.14	20240522	48700	17.45	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
11	20240530	150738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57100	-700	5	-1.21	64087800	1120	100.09	57800	57800	57000	75100	40500	57800	57221.25	27.22	-91	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2412	2.87	0.25	12	0.03	19882.00	224631.00	61600	20240522	-7.31	48700	20230908	17.25	61600	-7.31	20240522	49700	14.89	20240108	61600	-7.31	20240522	48700	17.25	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
12	20240530	140737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57300	-500	5	-0.87	31965900	557	49.78	57800	57800	57200	75100	40500	57800	57389.41	27.22	-31	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2421	2.88	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
13	20240530	130738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-300	5	-0.52	20046200	349	31.19	57800	57800	57300	75100	40500	57800	57438.97	27.22	-34	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
14	20240530	120737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-400	5	-0.69	18553600	323	28.87	57800	57800	57300	75100	40500	57800	57441.49	27.22	-34	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
15	20240530	110738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-400	5	-0.69	17635900	307	27.44	57800	57800	57300	75100	40500	57800	57445.93	27.22	-34	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
16	20240530	100738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-200	5	-0.35	5231600	91	8.13	57800	57800	57400	75100	40500	57800	57490.11	27.22	1	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
17	20240530	090737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	0	3	0.00	173400	3	0.27	57800	57800	57800	75100	40500	57800	57800.00	27.22	1	58666	58232	57766	57332	56866	58250	57350	211	17300	5000	42770	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억	1150127	N	N	0	N	N
18	20240529	160731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	0	3	0.00	64435000	1119	72.43	57800	58200	57300	75100	40500	57800	57582.66	27.23	-389	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
19	20240529	150730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-100	5	-0.17	56211600	976	63.17	57800	58200	57300	75100	40500	57800	57593.85	27.23	-349	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
20	20240529	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-400	5	-0.69	48554900	843	54.56	57800	58200	57300	75100	40500	57800	57597.75	27.23	-332	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2425	2.89	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
21	20240529	130733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-300	5	-0.52	31596500	548	35.47	57800	58200	57400	75100	40500	57800	57657.85	27.23	-264	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
22	20240529	120736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-200	5	-0.35	15472700	268	17.35	57800	58200	57600	75100	40500	57800	57733.96	27.23	-116	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
23	20240529	110733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-200	5	-0.35	11555100	200	12.94	57800	58200	57600	75100	40500	57800	57775.50	27.23	-69	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
24	20240529	100731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-200	5	-0.35	8321900	144	9.32	57800	58200	57600	75100	40500	57800	57790.97	27.23	-49	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
25	20240529	090728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-100	5	-0.17	2598600	45	2.91	57800	58100	57600	75100	40500	57800	57746.67	27.23	-8	58800	58300	58000	57500	57200	58150	57350	211	17300	5000	42770	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억	1150188	N	N	0	N	N
26	20240528	160726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-600	5	-1.03	89452400	1545	57.39	58400	58500	57700	75900	40900	58400	57897.99	27.22	164	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2442	2.91	0.26	12	0.04	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
27	20240528	150729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-400	5	-0.68	84880300	1466	54.46	58400	58500	57700	75900	40900	58400	57899.25	27.22	161	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
28	20240528	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-700	5	-1.20	75928800	1311	48.70	58400	58500	57700	75900	40900	58400	57916.70	27.22	118	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2438	2.90	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
29	20240528	130727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-400	5	-0.68	62235500	1074	39.90	58400	58500	57700	75900	40900	58400	57947.39	27.22	74	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
30	20240528	120727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-400	5	-0.68	47556300	820	30.46	58400	58500	57700	75900	40900	58400	57995.49	27.22	86	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
31	20240528	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	0	3	0.00	9972900	171	6.35	58400	58500	58100	75900	40900	58400	58321.05	27.22	7	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2467	2.94	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
32	20240528	100728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	0	3	0.00	5487600	94	3.49	58400	58500	58100	75900	40900	58400	58378.72	27.22	8	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2467	2.94	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
33	20240528	090730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	0	3	0.00	465800	8	0.30	58400	58400	58100	75900	40900	58400	58225.00	27.22	3	59533	58966	58433	57866	57333	58700	57600	211	17500	5000	43210	100	1	4224646	2467	2.94	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억	1150028	N	N	0	N	N
34	20240527	160717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	-300	5	-0.51	156749000	2692	128.25	58800	59000	57900	76300	41100	58700	58227.71	27.21	414	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2467	2.94	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
35	20240527	150729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-400	5	-0.68	154124300	2647	126.11	58800	59000	57900	76300	41100	58700	58226.03	27.21	411	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2463	2.93	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
36	20240527	140726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-400	5	-0.68	147135700	2527	120.39	58800	59000	57900	76300	41100	58700	58225.45	27.21	440	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2463	2.93	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
37	20240527	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-400	5	-0.68	142405100	2446	116.53	58800	59000	57900	76300	41100	58700	58219.58	27.21	440	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2463	2.93	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
38	20240527	120727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-200	5	-0.34	137153800	2356	112.24	58800	59000	57900	76300	41100	58700	58214.69	27.21	427	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2471	2.94	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
39	20240527	110726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	-500	5	-0.85	134990700	2319	110.48	58800	59000	57900	76300	41100	58700	58210.74	27.21	427	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2459	2.93	0.26	12	0.05	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
40	20240527	100725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-400	5	-0.68	121282600	2084	99.29	58800	59000	57900	76300	41100	58700	58197.02	27.21	451	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2463	2.93	0.26	12	0.05	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
41	20240527	090725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58800	100	2	0.17	176400	3	0.14	58800	58800	58800	76300	41100	58700	58800.00	27.21	1	59966	59332	58766	58132	57566	59050	57850	211	17600	5000	43430	100	1	4224646	2484	2.96	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.55	48700	20230908	20.74	61600	-4.55	20240522	49700	18.31	20240108	61600	-4.55	20240522	48700	20.74	20230908	0.02	N	092230	5000	211 억	1149622	N	N	0	N	N
42	20240524	160648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	-100	5	-0.17	122827200	2099	54.22	59400	59400	58200	76400	41200	58800	58517.01	27.21	281	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2480	2.95	0.26	12	0.05	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
43	20240524	150648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	119489800	2042	52.75	59400	59400	58200	76400	41200	58800	58516.06	27.21	281	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.05	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
44	20240524	140651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	100	2	0.17	105698300	1807	46.68	59400	59400	58200	76400	41200	58800	58493.80	27.21	166	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2488	2.96	0.26	12	0.04	19882.00	224631.00	61600	20240522	-4.38	48700	20230908	20.94	61600	-4.38	20240522	49700	18.51	20240108	61600	-4.38	20240522	48700	20.94	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
45	20240524	130648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	-100	5	-0.17	91726000	1569	40.53	59400	59400	58200	76400	41200	58800	58461.44	27.21	201	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2480	2.95	0.26	12	0.04	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
46	20240524	120650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	88028700	1506	38.90	59400	59400	58200	76400	41200	58800	58451.99	27.21	196	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.04	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
47	20240524	110647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-500	5	-0.85	69218700	1185	30.61	59400	59400	58200	76400	41200	58800	58412.41	27.21	160	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2463	2.93	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
48	20240524	100652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	46356600	793	20.49	59400	59400	58200	76400	41200	58800	58457.25	27.21	85	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
49	20240524	090648	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	-100	5	-0.17	6097500	103	2.66	59400	59400	58700	76400	41200	58800	59199.03	27.21	-54	60800	59800	59100	58100	57400	59450	57750	211	17600	5000	43510	100	1	4224646	2480	2.95	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.01	N	092230	5000	211 억	1149324	N	N	0	N	N
50	20240523	160646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58800	-1100	5	-1.84	228818000	3871	131.80	59600	60100	58400	77800	42000	59900	59110.82	27.19	707	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2484	2.96	0.26	12	0.09	19882.00	224631.00	61600	20240522	-4.55	48700	20230908	20.74	61600	-4.55	20240522	49700	18.31	20240108	61600	-4.55	20240522	48700	20.74	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
51	20240523	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	-1000	5	-1.67	222642900	3766	128.23	59600	60100	58400	77800	42000	59900	59119.20	27.19	758	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2488	2.96	0.26	12	0.09	19882.00	224631.00	61600	20240522	-4.38	48700	20230908	20.94	61600	-4.38	20240522	49700	18.51	20240108	61600	-4.38	20240522	48700	20.94	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
52	20240523	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59600	-300	5	-0.50	62283600	1045	35.58	59600	60100	59000	77800	42000	59900	59601.53	27.19	164	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2518	3.00	0.27	12	0.02	19882.00	224631.00	61600	20240522	-3.25	48700	20230908	22.38	61600	-3.25	20240522	49700	19.92	20240108	61600	-3.25	20240522	48700	22.38	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
53	20240523	130649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	60100	200	2	0.33	47940400	805	27.41	59600	60100	59000	77800	42000	59900	59553.29	27.19	59	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2539	3.02	0.27	12	0.02	19882.00	224631.00	61600	20240522	-2.44	48700	20230908	23.41	61600	-2.44	20240522	49700	20.93	20240108	61600	-2.44	20240522	48700	23.41	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
54	20240523	120646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59900	0	3	0.00	43558500	732	24.92	59600	60100	59000	77800	42000	59900	59506.15	27.19	68	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2531	3.01	0.27	12	0.02	19882.00	224631.00	61600	20240522	-2.76	48700	20230908	23.00	61600	-2.76	20240522	49700	20.52	20240108	61600	-2.76	20240522	48700	23.00	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
55	20240523	110645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59900	0	3	0.00	41338900	695	23.66	59600	60100	59000	77800	42000	59900	59480.43	27.19	68	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2531	3.01	0.27	12	0.02	19882.00	224631.00	61600	20240522	-2.76	48700	20230908	23.00	61600	-2.76	20240522	49700	20.52	20240108	61600	-2.76	20240522	48700	23.00	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
56	20240523	100647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59800	-100	5	-0.17	36016000	606	20.63	59600	60100	59000	77800	42000	59900	59432.34	27.19	60	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2526	3.01	0.27	12	0.01	19882.00	224631.00	61600	20240522	-2.92	48700	20230908	22.79	61600	-2.92	20240522	49700	20.32	20240108	61600	-2.92	20240522	48700	22.79	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
57	20240523	090650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59600	-300	5	-0.50	835100	14	0.48	59600	59900	59600	77800	42000	59900	59650.00	27.19	1	62300	61100	60400	59200	58500	60750	58850	211	17900	5000	44320	100	1	4224646	2518	3.00	0.27	12	0.00	19882.00	224631.00	61600	20240522	-3.25	48700	20230908	22.38	61600	-3.25	20240522	49700	19.92	20240108	61600	-3.25	20240522	48700	22.38	20230908	0.01	N	092230	5000	211 억	1148563	N	N	0	N	N
58	20240522	160641	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59900	-1300	5	-2.12	176789400	2921	133.68	61400	61600	59700	79500	42900	61200	60524.02	27.19	18	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2531	3.01	0.27	12	0.07	19882.00	224631.00	61600	20240522	-2.76	48700	20230908	23.00	61600	-2.76	20240522	49700	20.52	20240108	61600	-2.76	20240522	48700	23.00	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
59	20240522	150645	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59700	-1500	5	-2.45	149312100	2462	112.68	61400	61600	59700	79500	42900	61200	60646.67	27.19	16	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2522	3.00	0.27	12	0.06	19882.00	224631.00	61600	20240522	-3.08	48700	20230908	22.59	61600	-3.08	20240522	49700	20.12	20240108	61600	-3.08	20240522	48700	22.59	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
60	20240522	140646	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60300	-900	5	-1.47	103609900	1700	77.80	61400	61600	60300	79500	42900	61200	60947.00	27.19	33	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2547	3.03	0.27	12	0.04	19882.00	224631.00	61600	20240522	-2.11	48700	20230908	23.82	61600	-2.11	20240522	49700	21.33	20240108	61600	-2.11	20240522	48700	23.82	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
61	20240522	130643	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60700	-500	5	-0.82	79695600	1305	59.73	61400	61600	60700	79500	42900	61200	61069.43	27.19	-27	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2564	3.05	0.27	12	0.03	19882.00	224631.00	61600	20240522	-1.46	48700	20230908	24.64	61600	-1.46	20240522	49700	22.13	20240108	61600	-1.46	20240522	48700	24.64	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
62	20240522	120725	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60800	-400	5	-0.65	65844100	1077	49.29	61400	61600	60800	79500	42900	61200	61136.58	27.19	120	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2569	3.06	0.27	12	0.03	19882.00	224631.00	61600	20240522	-1.30	48700	20230908	24.85	61600	-1.30	20240522	49700	22.33	20240108	61600	-1.30	20240522	48700	24.85	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
63	20240522	110647	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61000	-200	5	-0.33	63894500	1045	47.83	61400	61600	60900	79500	42900	61200	61143.06	27.19	116	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2577	3.07	0.27	12	0.02	19882.00	224631.00	61600	20240522	-0.97	48700	20230908	25.26	61600	-0.97	20240522	49700	22.74	20240108	61600	-0.97	20240522	48700	25.26	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
64	20240522	100645	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61200	0	3	0.00	24974100	407	18.63	61400	61600	61200	79500	42900	61200	61361.43	27.19	91	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2585	3.08	0.27	12	0.01	19882.00	224631.00	61600	20240522	-0.65	48700	20230908	25.67	61600	-0.65	20240522	49700	23.14	20240108	61600	-0.65	20240522	48700	25.67	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
65	20240522	090645	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61500	300	2	0.49	5828400	95	4.35	61400	61500	61200	79500	42900	61200	61351.58	27.19	24	61600	61400	61000	60800	60400	61500	60900	211	18300	5000	45280	100	1	4224646	2598	3.09	0.27	12	0.00	19882.00	224631.00	61500	20240522	0.00	48700	20230908	26.28	61500	0.00	20240522	49700	23.74	20240108	61500	0.00	20240522	48700	26.28	20230908	0.00	N	092230	5000	211 억	1148546	N	N	1	N	N
66	20240521	160638	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61200	600	2	0.99	130034700	2135	91.12	60600	61200	60600	78700	42500	60600	60906.18	27.19	-20	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2585	3.08	0.27	12	0.05	19882.00	224631.00	61200	20240521	0.00	48700	20230908	25.67	61200	0.00	20240521	49700	23.14	20240108	61200	0.00	20240521	48700	25.67	20230908	0.00	N	092230	5000	211 억	1148570	N	N	1	N	N
67	20240521	150644	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61000	400	2	0.66	111456600	1831	78.15	60600	61100	60600	78700	42500	60600	60871.98	27.19	-30	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2577	3.07	0.27	12	0.04	19882.00	224631.00	61100	20240521	-0.16	48700	20230908	25.26	61100	-0.16	20240521	49700	22.74	20240108	61100	-0.16	20240521	48700	25.26	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
68	20240521	140641	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60900	300	2	0.50	83306800	1370	58.47	60600	61100	60600	78700	42500	60600	60807.88	27.19	-10	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2573	3.06	0.27	12	0.03	19882.00	224631.00	61100	20240521	-0.33	48700	20230908	25.05	61100	-0.33	20240521	49700	22.54	20240108	61100	-0.33	20240521	48700	25.05	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
69	20240521	130642	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60700	100	2	0.17	69105900	1137	48.53	60600	61100	60600	78700	42500	60600	60779.16	27.19	-27	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2564	3.05	0.27	12	0.03	19882.00	224631.00	61100	20240521	-0.65	48700	20230908	24.64	61100	-0.65	20240521	49700	22.13	20240108	61100	-0.65	20240521	48700	24.64	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
70	20240521	120642	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60700	100	2	0.17	59632600	981	41.87	60600	61100	60600	78700	42500	60600	60787.56	27.19	-28	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2564	3.05	0.27	12	0.02	19882.00	224631.00	61100	20240521	-0.65	48700	20230908	24.64	61100	-0.65	20240521	49700	22.13	20240108	61100	-0.65	20240521	48700	24.64	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
71	20240521	110643	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60700	100	2	0.17	46024500	757	32.31	60600	61100	60600	78700	42500	60600	60798.55	27.19	-44	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2564	3.05	0.27	12	0.02	19882.00	224631.00	61100	20240521	-0.65	48700	20230908	24.64	61100	-0.65	20240521	49700	22.13	20240108	61100	-0.65	20240521	48700	24.64	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
72	20240521	100642	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	61000	400	2	0.66	29251000	481	20.53	60600	61100	60600	78700	42500	60600	60812.89	27.19	24	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2577	3.07	0.27	12	0.01	19882.00	224631.00	61100	20240521	-0.16	48700	20230908	25.26	61100	-0.16	20240521	49700	22.74	20240108	61100	-0.16	20240521	48700	25.26	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
73	20240521	090638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	60600	0	3	0.00	3090600	51	2.18	60600	60600	60600	78700	42500	60600	60600.00	27.19	25	61333	60966	60533	60166	59733	61150	60350	211	18100	5000	44840	100	1	4224646	2560	3.05	0.27	12	0.00	19882.00	224631.00	60900	20240520	-0.49	48700	20230908	24.44	60900	-0.49	20240520	49700	21.93	20240108	60900	-0.49	20240520	48700	24.44	20230908	0.00	N	092230	5000	211 억	1148570	N	N	2	N	N
74	20240517	160643	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60200	800	2	1.35	174882400	2926	340.63	59400	60300	59100	77200	41600	59400	59768.42	27.17	405	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2543	3.03	0.27	12	0.07	19882.00	224631.00	60300	20240517	-0.17	48700	20230908	23.61	60300	-0.17	20240517	49700	21.13	20240108	60300	-0.17	20240517	48700	23.61	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
75	20240517	150645	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60200	800	2	1.35	173437200	2902	337.83	59400	60200	59100	77200	41600	59400	59764.71	27.17	392	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2543	3.03	0.27	12	0.07	19882.00	224631.00	60200	20240517	0.00	48700	20230908	23.61	60200	0.00	20240517	49700	21.13	20240108	60200	0.00	20240517	48700	23.61	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
76	20240517	140639	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59900	500	2	0.84	156844200	2626	305.70	59400	60200	59100	77200	41600	59400	59727.42	27.17	301	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2531	3.01	0.27	12	0.06	19882.00	224631.00	60200	20240517	-0.50	48700	20230908	23.00	60200	-0.50	20240517	49700	20.52	20240108	60200	-0.50	20240517	48700	23.00	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
77	20240517	130635	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60000	600	2	1.01	137467100	2303	268.10	59400	60200	59100	77200	41600	59400	59690.45	27.17	174	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2535	3.02	0.27	12	0.05	19882.00	224631.00	60200	20240517	-0.33	48700	20230908	23.20	60200	-0.33	20240517	49700	20.72	20240108	60200	-0.33	20240517	48700	23.20	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
78	20240517	120635	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59800	400	2	0.67	133869300	2243	261.12	59400	60200	59100	77200	41600	59400	59683.15	27.17	174	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2526	3.01	0.27	12	0.05	19882.00	224631.00	60200	20240517	-0.66	48700	20230908	22.79	60200	-0.66	20240517	49700	20.32	20240108	60200	-0.66	20240517	48700	22.79	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
79	20240517	110635	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	60100	700	2	1.18	129974600	2178	253.55	59400	60200	59100	77200	41600	59400	59676.12	27.17	174	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2539	3.02	0.27	12	0.05	19882.00	224631.00	60200	20240517	-0.17	48700	20230908	23.41	60200	-0.17	20240517	49700	20.93	20240108	60200	-0.17	20240517	48700	23.41	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
80	20240517	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59500	100	2	0.17	33366500	561	65.31	59400	59600	59300	77200	41600	59400	59476.83	27.17	53	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2514	2.99	0.26	12	0.01	19882.00	224631.00	59700	20240516	-0.34	48700	20230908	22.18	59700	-0.34	20240516	49700	19.72	20240108	59700	-0.34	20240516	48700	22.18	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
81	20240517	090635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59600	200	2	0.34	416500	7	0.81	59400	59600	59400	77200	41600	59400	59500.00	27.17	4	60266	59832	59266	58832	58266	59550	58550	211	17800	5000	43950	100	1	4224646	2518	3.00	0.27	12	0.00	19882.00	224631.00	59700	20240516	-0.17	48700	20230908	22.38	59700	-0.17	20240516	49700	19.92	20240108	59700	-0.17	20240516	48700	22.38	20230908	0.00	N	092230	5000	211 억	1147864	N	N	2	N	N
82	20240516	160631	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	200	2	0.34	50853700	859	123.42	59700	59700	58700	76900	41500	59200	59201.05	27.17	101	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59700	20240516	-0.50	48700	20230908	21.97	59700	-0.50	20240516	49700	19.52	20240108	59700	-0.50	20240516	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147763	N	N	2	N	N
83	20240516	150630	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59300	100	2	0.17	47588500	804	115.52	59700	59700	58700	76900	41500	59200	59189.68	27.17	105	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2505	2.98	0.26	12	0.02	19882.00	224631.00	59700	20240516	-0.67	48700	20230908	21.77	59700	-0.67	20240516	49700	19.32	20240108	59700	-0.67	20240516	48700	21.77	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
84	20240516	140634	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	200	2	0.34	43318200	732	105.17	59700	59700	58700	76900	41500	59200	59177.87	27.17	88	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59700	20240516	-0.50	48700	20230908	21.97	59700	-0.50	20240516	49700	19.52	20240108	59700	-0.50	20240516	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
85	20240516	130631	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	200	2	0.34	40353200	682	97.99	59700	59700	58700	76900	41500	59200	59168.91	27.17	88	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59700	20240516	-0.50	48700	20230908	21.97	59700	-0.50	20240516	49700	19.52	20240108	59700	-0.50	20240516	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
86	20240516	120628	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	200	2	0.34	39165800	662	95.11	59700	59700	58700	76900	41500	59200	59162.84	27.17	86	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59700	20240516	-0.50	48700	20230908	21.97	59700	-0.50	20240516	49700	19.52	20240108	59700	-0.50	20240516	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
87	20240516	110627	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59200	0	3	0.00	35441000	599	86.06	59700	59700	58700	76900	41500	59200	59166.94	27.17	77	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2501	2.98	0.26	12	0.01	19882.00	224631.00	59700	20240516	-0.84	48700	20230908	21.56	59700	-0.84	20240516	49700	19.11	20240108	59700	-0.84	20240516	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
88	20240516	100629	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59300	100	2	0.17	32473500	549	78.88	59700	59700	58700	76900	41500	59200	59150.27	27.17	77	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2505	2.98	0.26	12	0.01	19882.00	224631.00	59700	20240516	-0.67	48700	20230908	21.77	59700	-0.67	20240516	49700	19.32	20240108	59700	-0.67	20240516	48700	21.77	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
89	20240516	090630	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59500	300	2	0.51	4237000	71	10.20	59700	59700	59500	76900	41500	59200	59676.06	27.17	1	59666	59432	59166	58932	58666	59300	58800	211	17700	5000	43800	100	1	4224646	2514	2.99	0.26	12	0.00	19882.00	224631.00	59700	20240516	-0.34	48700	20230908	22.18	59700	-0.34	20240516	49700	19.72	20240108	59700	-0.34	20240516	48700	22.18	20230908	0.00	N	092230	5000	211 억	1147763	N	N	1	N	N
90	20240514	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	100	2	0.17	41133900	696	61.92	59400	59400	58900	76800	41400	59100	59100.43	27.16	162	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2501	2.98	0.26	12	0.02	19882.00	224631.00	59500	20240510	-0.50	48700	20230908	21.56	59500	-0.50	20240510	49700	19.11	20240108	59500	-0.50	20240510	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147598	N	N	1	N	N
91	20240514	150640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59300	200	2	0.34	40245400	681	60.59	59400	59400	58900	76800	41400	59100	59097.50	27.16	151	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2505	2.98	0.26	12	0.02	19882.00	224631.00	59500	20240510	-0.34	48700	20230908	21.77	59500	-0.34	20240510	49700	19.32	20240108	59500	-0.34	20240510	48700	21.77	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
92	20240514	140637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59100	0	3	0.00	27807800	471	41.90	59400	59400	58900	76800	41400	59100	59039.92	27.16	123	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2497	2.97	0.26	12	0.01	19882.00	224631.00	59500	20240510	-0.67	48700	20230908	21.36	59500	-0.67	20240510	49700	18.91	20240108	59500	-0.67	20240510	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
93	20240514	130639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	25681100	435	38.70	59400	59400	58900	76800	41400	59100	59037.01	27.16	111	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.01	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
94	20240514	120636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	24264900	411	36.57	59400	59400	58900	76800	41400	59100	59038.69	27.16	109	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.01	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
95	20240514	110636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59100	0	3	0.00	20845900	353	31.41	59400	59400	58900	76800	41400	59100	59053.54	27.16	90	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2497	2.97	0.26	12	0.01	19882.00	224631.00	59500	20240510	-0.67	48700	20230908	21.36	59500	-0.67	20240510	49700	18.91	20240108	59500	-0.67	20240510	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
96	20240514	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	100	2	0.17	17775200	301	26.78	59400	59400	58900	76800	41400	59100	59053.82	27.16	82	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2501	2.98	0.26	12	0.01	19882.00	224631.00	59500	20240510	-0.50	48700	20230908	21.56	59500	-0.50	20240510	49700	19.11	20240108	59500	-0.50	20240510	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
97	20240514	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	295800	5	0.44	59400	59400	59000	76800	41400	59100	59160.00	27.16	1	59900	59500	58900	58500	57900	59700	58700	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.00	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147598	N	N	0	N	N
98	20240513	160635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59100	800	2	1.37	66000400	1121	63.91	58300	59300	58300	75700	40900	58300	58876.36	27.16	191	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2497	2.97	0.26	12	0.03	19882.00	224631.00	59500	20240510	-0.67	48700	20230908	21.36	59500	-0.67	20240510	49700	18.91	20240108	59500	-0.67	20240510	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
99	20240513	150638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	900	2	1.54	63991200	1087	61.97	58300	59300	58300	75700	40900	58300	58869.55	27.16	184	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2501	2.98	0.26	12	0.03	19882.00	224631.00	59500	20240510	-0.50	48700	20230908	21.56	59500	-0.50	20240510	49700	19.11	20240108	59500	-0.50	20240510	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
100	20240513	140637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	900	2	1.54	59791900	1016	57.92	58300	59300	58300	75700	40900	58300	58850.30	27.16	162	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2501	2.98	0.26	12	0.02	19882.00	224631.00	59500	20240510	-0.50	48700	20230908	21.56	59500	-0.50	20240510	49700	19.11	20240108	59500	-0.50	20240510	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
101	20240513	130630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	600	2	1.03	53459100	909	51.82	58300	59100	58300	75700	40900	58300	58810.89	27.16	126	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2488	2.96	0.26	12	0.02	19882.00	224631.00	59500	20240510	-1.01	48700	20230908	20.94	59500	-1.01	20240510	49700	18.51	20240108	59500	-1.01	20240510	48700	20.94	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
102	20240513	120636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58800	500	2	0.86	49623500	844	48.12	58300	59000	58300	75700	40900	58300	58795.62	27.16	118	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2484	2.96	0.26	12	0.02	19882.00	224631.00	59500	20240510	-1.18	48700	20230908	20.74	59500	-1.18	20240510	49700	18.31	20240108	59500	-1.18	20240510	48700	20.74	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
103	20240513	110634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58800	500	2	0.86	39607800	674	38.43	58300	59000	58300	75700	40900	58300	58765.28	27.16	57	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2484	2.96	0.26	12	0.02	19882.00	224631.00	59500	20240510	-1.18	48700	20230908	20.74	59500	-1.18	20240510	49700	18.31	20240108	59500	-1.18	20240510	48700	20.74	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
104	20240513	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	600	2	1.03	33127200	564	32.16	58300	59000	58300	75700	40900	58300	58736.17	27.16	47	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2488	2.96	0.26	12	0.01	19882.00	224631.00	59500	20240510	-1.01	48700	20230908	20.94	59500	-1.01	20240510	49700	18.51	20240108	59500	-1.01	20240510	48700	20.94	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
105	20240513	090637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	200	2	0.34	933800	16	0.91	58300	58500	58300	75700	40900	58300	58362.50	27.16	-5	59900	59100	58700	57900	57500	58900	57700	211	17400	5000	43140	100	1	4224646	2471	2.94	0.26	12	0.00	19882.00	224631.00	59500	20240510	-1.68	48700	20230908	20.12	59500	-1.68	20240510	49700	17.71	20240108	59500	-1.68	20240510	48700	20.12	20230908	0.00	N	092230	5000	211 억	1147402	N	N	0	N	N
106	20240510	160616	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	58300	-700	5	-1.19	103454200	1754	191.90	59300	59500	58300	76700	41300	59000	58981.87	27.16	67	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2463	2.93	0.26	12	0.04	19882.00	224631.00	59500	20240510	-2.02	48700	20230908	19.71	59500	-2.02	20240510	49700	17.30	20240108	59500	-2.02	20240510	48700	19.71	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
107	20240510	150622	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59000	0	3	0.00	76864100	1298	142.01	59300	59500	58900	76700	41300	59000	59217.33	27.16	157	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2493	2.97	0.26	12	0.03	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
108	20240510	140625	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59000	0	3	0.00	73318700	1238	135.45	59300	59500	58900	76700	41300	59000	59223.51	27.16	158	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2493	2.97	0.26	12	0.03	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
109	20240510	130618	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59000	0	3	0.00	66229000	1118	122.32	59300	59500	58900	76700	41300	59000	59238.82	27.16	97	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2493	2.97	0.26	12	0.03	19882.00	224631.00	59500	20240510	-0.84	48700	20230908	21.15	59500	-0.84	20240510	49700	18.71	20240108	59500	-0.84	20240510	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
110	20240510	120616	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	400	2	0.68	47906100	808	88.40	59300	59500	58900	76700	41300	59000	59289.73	27.16	65	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59500	20240510	-0.17	48700	20230908	21.97	59500	-0.17	20240510	49700	19.52	20240108	59500	-0.17	20240510	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
111	20240510	110618	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59400	400	2	0.68	39942200	674	73.74	59300	59400	58900	76700	41300	59000	59261.42	27.16	51	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2509	2.99	0.26	12	0.02	19882.00	224631.00	59400	20240510	0.00	48700	20230908	21.97	59400	0.00	20240510	49700	19.52	20240108	59400	0.00	20240510	48700	21.97	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
112	20240510	100618	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59300	300	2	0.51	32703000	552	60.39	59300	59300	58900	76700	41300	59000	59244.57	27.16	28	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2505	2.98	0.26	12	0.01	19882.00	224631.00	59300	20240508	0.00	48700	20230908	21.77	59300	0.00	20240508	49700	19.32	20240108	59300	0.00	20240508	48700	21.77	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
113	20240510	090619	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59300	300	2	0.51	2194100	37	4.05	59300	59300	59300	76700	41300	59000	59300.00	27.16	1	59333	59166	59033	58866	58733	59150	58850	211	17700	5000	43660	100	1	4224646	2505	2.98	0.26	12	0.00	19882.00	224631.00	59300	20240508	0.00	48700	20230908	21.77	59300	0.00	20240508	49700	19.32	20240108	59300	0.00	20240508	48700	21.77	20230908	0.00	N	092230	5000	211 억	1147242	N	N	0	N	N
114	20240509	160630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	54032800	914	44.11	59000	59200	58900	76800	41400	59100	59116.85	27.15	51	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.02	19882.00	224631.00	59300	20240508	-0.51	48700	20230908	21.15	59300	-0.51	20240508	49700	18.71	20240108	59300	-0.51	20240508	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
115	20240509	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	100	2	0.17	53324500	902	43.53	59000	59200	58900	76800	41400	59100	59118.07	27.15	44	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2501	2.98	0.26	12	0.02	19882.00	224631.00	59300	20240508	-0.17	48700	20230908	21.56	59300	-0.17	20240508	49700	19.11	20240108	59300	-0.17	20240508	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
116	20240509	140610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	39063100	661	31.90	59000	59200	58900	76800	41400	59100	59096.97	27.15	42	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.02	19882.00	224631.00	59300	20240508	-0.51	48700	20230908	21.15	59300	-0.51	20240508	49700	18.71	20240108	59300	-0.51	20240508	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
117	20240509	130618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	-100	5	-0.17	33450800	566	27.32	59000	59200	58900	76800	41400	59100	59100.35	27.15	29	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2493	2.97	0.26	12	0.01	19882.00	224631.00	59300	20240508	-0.51	48700	20230908	21.15	59300	-0.51	20240508	49700	18.71	20240108	59300	-0.51	20240508	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
118	20240509	120621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	-200	5	-0.34	20382900	345	16.65	59000	59200	58900	76800	41400	59100	59080.87	27.15	29	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2488	2.96	0.26	12	0.01	19882.00	224631.00	59300	20240508	-0.67	48700	20230908	20.94	59300	-0.67	20240508	49700	18.51	20240108	59300	-0.67	20240508	48700	20.94	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
119	20240509	110609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	-200	5	-0.34	15957100	270	13.03	59000	59200	58900	76800	41400	59100	59100.37	27.15	29	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2488	2.96	0.26	12	0.01	19882.00	224631.00	59300	20240508	-0.67	48700	20230908	20.94	59300	-0.67	20240508	49700	18.51	20240108	59300	-0.67	20240508	48700	20.94	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
120	20240509	100612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59100	0	3	0.00	7381600	125	6.03	59000	59200	58900	76800	41400	59100	59052.80	27.15	23	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2497	2.97	0.26	12	0.00	19882.00	224631.00	59300	20240508	-0.34	48700	20230908	21.36	59300	-0.34	20240508	49700	18.91	20240108	59300	-0.34	20240508	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
121	20240509	090608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59200	100	2	0.17	413200	7	0.34	59000	59200	59000	76800	41400	59100	59028.57	27.15	-5	59766	59432	58966	58632	58166	59600	58800	211	17700	5000	43730	100	1	4224646	2501	2.98	0.26	12	0.00	19882.00	224631.00	59300	20240508	-0.17	48700	20230908	21.56	59300	-0.17	20240508	49700	19.11	20240108	59300	-0.17	20240508	48700	21.56	20230908	0.00	N	092230	5000	211 억	1147188	N	N	1	N	N
122	20240508	160606	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59100	200	2	0.34	122358200	2071	65.19	58500	59300	58500	76500	41300	58900	59081.70	27.15	19	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2497	2.97	0.26	12	0.05	19882.00	224631.00	59300	20240508	-0.34	48700	20230908	21.36	59300	-0.34	20240508	49700	18.91	20240108	59300	-0.34	20240508	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147174	N	N	1	N	N
123	20240508	150611	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59100	200	2	0.34	117455100	1988	62.57	58500	59300	58500	76500	41300	58900	59082.04	27.15	16	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2497	2.97	0.26	12	0.05	19882.00	224631.00	59300	20240508	-0.34	48700	20230908	21.36	59300	-0.34	20240508	49700	18.91	20240108	59300	-0.34	20240508	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
124	20240508	140605	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59000	100	2	0.17	99164100	1678	52.82	58500	59300	58500	76500	41300	58900	59096.60	27.15	-7	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2493	2.97	0.26	12	0.04	19882.00	224631.00	59300	20240508	-0.51	48700	20230908	21.15	59300	-0.51	20240508	49700	18.71	20240108	59300	-0.51	20240508	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
125	20240508	130602	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59000	100	2	0.17	86946900	1471	46.30	58500	59300	58500	76500	41300	58900	59107.34	27.15	-37	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2493	2.97	0.26	12	0.03	19882.00	224631.00	59300	20240508	-0.51	48700	20230908	21.15	59300	-0.51	20240508	49700	18.71	20240108	59300	-0.51	20240508	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
126	20240508	120605	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59100	200	2	0.34	78452300	1327	41.77	58500	59300	58500	76500	41300	58900	59120.05	27.15	-52	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2497	2.97	0.26	12	0.03	19882.00	224631.00	59300	20240508	-0.34	48700	20230908	21.36	59300	-0.34	20240508	49700	18.91	20240108	59300	-0.34	20240508	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
127	20240508	110641	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	59100	200	2	0.34	69175600	1170	36.83	58500	59300	58500	76500	41300	58900	59124.44	27.15	-63	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2497	2.97	0.26	12	0.03	19882.00	224631.00	59300	20240508	-0.34	48700	20230908	21.36	59300	-0.34	20240508	49700	18.91	20240108	59300	-0.34	20240508	48700	21.36	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
128	20240508	100612	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	58900	0	3	0.00	53960600	912	28.71	58500	59300	58500	76500	41300	58900	59167.32	27.15	-36	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2488	2.96	0.26	12	0.02	19882.00	224631.00	59300	20240508	-0.67	48700	20230908	20.94	59300	-0.67	20240508	49700	18.51	20240108	59300	-0.67	20240508	48700	20.94	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
129	20240508	090612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	59000	100	2	0.17	1236800	21	0.66	58500	59000	58500	76500	41300	58900	58895.24	27.15	0	59700	59300	58500	58100	57300	59500	58300	211	17600	5000	43580	100	1	4224646	2493	2.97	0.26	12	0.00	19882.00	224631.00	59100	20240213	-0.17	48700	20230908	21.15	59100	-0.17	20240213	49700	18.71	20240108	59100	-0.17	20240213	48700	21.15	20230908	0.00	N	092230	5000	211 억	1147174	N	N	0	N	N
130	20240503	160623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	243654800	4194	429.27	58500	58500	57900	75400	40600	58000	58096.04	27.16	-22	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.10	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
131	20240503	150623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-100	5	-0.17	243017100	4183	428.15	58500	58500	57900	75400	40600	58000	58096.37	27.16	-24	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.10	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
132	20240503	140623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	100	2	0.17	222373700	3827	391.71	58500	58500	57900	75400	40600	58000	58106.53	27.16	90	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2455	2.92	0.26	12	0.09	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
133	20240503	130624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	100	2	0.17	189649800	3264	334.08	58500	58500	57900	75400	40600	58000	58103.49	27.16	38	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2455	2.92	0.26	12	0.08	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
134	20240503	120620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	147062500	2531	259.06	58500	58500	57900	75400	40600	58000	58104.50	27.16	19	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.06	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
135	20240503	110620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	100	2	0.17	112724300	1940	198.57	58500	58500	57900	75400	40600	58000	58105.31	27.16	3	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2455	2.92	0.26	12	0.05	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
136	20240503	100617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-100	5	-0.17	81176100	1397	142.99	58500	58500	57900	75400	40600	58000	58107.44	27.16	3	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.03	19882.00	224631.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
137	20240503	090617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	500	2	0.86	3272600	56	5.73	58500	58500	58300	75400	40600	58000	58439.29	27.16	3	59133	58566	58133	57566	57133	58350	57350	211	17400	5000	42920	100	1	4224646	2471	2.94	0.26	12	0.00	19882.00	224631.00	59100	20240213	-1.02	48700	20230908	20.12	59100	-1.02	20240213	49700	17.71	20240108	59100	-1.02	20240213	48700	20.12	20230908	0.00	N	092230	5000	211 억	1147562	N	N	5	N	N
138	20240502	160614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	56717600	977	37.88	58700	58700	57700	75600	40800	58200	58052.81	27.16	14	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147553	N	N	5	N	N
139	20240502	150617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	54049000	931	36.10	58700	58700	57700	75600	40800	58200	58054.78	27.16	10	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
140	20240502	140613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-400	5	-0.69	39995600	689	26.72	58700	58700	57700	75600	40800	58200	58048.77	27.16	7	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2442	2.91	0.26	12	0.02	19882.00	224631.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
141	20240502	130612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	20024400	345	13.38	58700	58700	57700	75600	40800	58200	58041.74	27.16	5	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
142	20240502	120610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	17761100	306	11.87	58700	58700	57700	75600	40800	58200	58042.81	27.16	5	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
143	20240502	110609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	6902200	119	4.61	58700	58700	57700	75600	40800	58200	58001.68	27.16	5	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
144	20240502	100608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	5509000	95	3.68	58700	58700	57700	75600	40800	58200	57989.47	27.16	3	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.00	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N
145	20240502	090609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	876900	15	0.58	58700	58700	58100	75600	40800	58200	58460.00	27.16	1	59400	58800	58400	57800	57400	58600	57600	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.00	19882.00	224631.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.00	N	092230	5000	211 억	1147553	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History