KissMeData/003650/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160151	57	100.00	KOSPI	화학	N	N	N	N	N	79700	-100	5	-0.13	36129500	455	54.23	79800	80100	78600	103700	55900	79800	79405.49	33.98	-4	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
3	20240531	150151	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	29033900	366	43.62	79800	79800	78600	103700	55900	79800	79327.60	33.98	-2	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
4	20240531	140150	57	100.00	KOSPI	화학	N	N	N	N	N	79400	-400	5	-0.50	28003900	353	42.07	79800	79800	78600	103700	55900	79800	79331.16	33.98	-2	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1381	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
5	20240531	130151	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-500	5	-0.63	23250700	293	34.92	79800	79800	78600	103700	55900	79800	79353.92	33.98	-2	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1380	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
6	20240531	120152	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	22220800	280	33.37	79800	79800	78600	103700	55900	79800	79360.00	33.98	-2	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
7	20240531	110151	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	20240800	255	30.39	79800	79800	78600	103700	55900	79800	79375.69	33.98	0	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
8	20240531	100151	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	15568500	196	23.36	79800	79800	78600	103700	55900	79800	79431.12	33.98	0	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
9	20240531	090151	57	100.00	KOSPI	화학	N	N	N	N	N	79500	-300	5	-0.38	7972100	100	11.92	79800	79800	79400	103700	55900	79800	79721.00	33.98	-1	81133	80466	79333	78666	77533	79900	78100	87	23900	5000	59050	100	1	1739672	1383	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.00	N	003650	5000	86 억	591219	N	N	0	N	N
10	20240530	160150	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-200	5	-0.25	66281100	839	113.84	80000	80000	78200	104000	56000	80000	79000.12	33.99	-85	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1388	2.91	0.36	12	0.05	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
11	20240530	150151	57	100.00	KOSPI	화학	N	N	N	N	N	78500	-1500	5	-1.88	59666000	755	102.44	80000	80000	78400	104000	56000	80000	79027.81	33.99	-84	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1366	2.87	0.36	12	0.04	27388.00	219506.00	81100	20240215	-3.21	64500	20230726	21.71	81100	-3.21	20240215	69500	12.95	20240118	81100	-3.21	20240215	64500	21.71	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
12	20240530	140151	57	100.00	KOSPI	화학	N	N	N	N	N	78700	-1300	5	-1.62	43425600	548	74.36	80000	80000	78600	104000	56000	80000	79243.80	33.99	-84	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1369	2.87	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.96	64500	20230726	22.02	81100	-2.96	20240215	69500	13.24	20240118	81100	-2.96	20240215	64500	22.02	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
13	20240530	130151	57	100.00	KOSPI	화학	N	N	N	N	N	78800	-1200	5	-1.50	37207000	469	63.64	80000	80000	78800	104000	56000	80000	79332.62	33.99	-73	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1371	2.88	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.84	64500	20230726	22.17	81100	-2.84	20240215	69500	13.38	20240118	81100	-2.84	20240215	64500	22.17	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
14	20240530	120151	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-800	5	-1.00	24669600	310	42.06	80000	80000	79000	104000	56000	80000	79579.35	33.99	-72	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1378	2.89	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
15	20240530	110151	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-800	5	-1.00	24669600	310	42.06	80000	80000	79000	104000	56000	80000	79579.35	33.99	-72	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1378	2.89	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
16	20240530	100151	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-200	5	-0.25	20934100	263	35.69	80000	80000	79000	104000	56000	80000	79597.34	33.99	-50	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1388	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
17	20240530	090152	57	100.00	KOSPI	화학	N	N	N	N	N	80000	0	3	0.00	6400000	80	10.85	80000	80000	80000	104000	56000	80000	80000.00	33.99	0	80666	80332	79666	79332	78666	80500	79500	87	24000	5000	59200	100	1	1739672	1392	2.92	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.00	N	003650	5000	86 억	591246	N	N	1	N	N
18	20240529	160149	57	100.00	KOSPI	화학	N	N	N	N	N	80000	500	2	0.63	58572800	737	207.02	79500	80000	79000	103300	55700	79500	79473.20	33.99	-130	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1392	2.92	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.01	N	003650	5000	86 억	591347	N	N	1	N	N
19	20240529	150150	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-200	5	-0.25	55942100	704	197.75	79500	79900	79000	103300	55700	79500	79463.21	33.99	-126	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1380	2.90	0.36	12	0.04	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
20	20240529	140150	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-300	5	-0.38	47704500	600	168.54	79500	79900	79000	103300	55700	79500	79507.50	33.99	-114	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1378	2.89	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
21	20240529	130150	57	100.00	KOSPI	화학	N	N	N	N	N	79400	-100	5	-0.13	47388000	596	167.42	79500	79900	79000	103300	55700	79500	79510.07	33.99	-113	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1381	2.90	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
22	20240529	120151	57	100.00	KOSPI	화학	N	N	N	N	N	79800	300	2	0.38	28392300	356	100.00	79500	79900	79500	103300	55700	79500	79753.65	33.99	-113	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1388	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
23	20240529	110150	57	100.00	KOSPI	화학	N	N	N	N	N	79900	400	2	0.50	28312500	355	99.72	79500	79900	79500	103300	55700	79500	79753.52	33.99	-113	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1390	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
24	20240529	100149	57	100.00	KOSPI	화학	N	N	N	N	N	79800	300	2	0.38	8281400	104	29.21	79500	79900	79500	103300	55700	79500	79628.85	33.99	-39	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1388	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
25	20240529	090149	57	100.00	KOSPI	화학	N	N	N	N	N	79500	0	3	0.00	1033500	13	3.65	79500	79500	79500	103300	55700	79500	79500.00	33.99	-1	80966	80232	79766	79032	78566	80000	78800	87	23800	5000	58830	100	1	1739672	1383	2.90	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.01	N	003650	5000	86 억	591347	N	N	0	N	N
26	20240528	160149	57	100.00	KOSPI	화학	N	N	N	N	N	79500	-1000	5	-1.24	28381400	355	30.92	80500	80500	79300	104600	56400	80500	79947.61	33.99	-30	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1383	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
27	20240528	150150	57	100.00	KOSPI	화학	N	N	N	N	N	79600	-900	5	-1.12	27506400	344	29.97	80500	80500	79300	104600	56400	80500	79960.47	33.99	-27	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1385	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
28	20240528	140151	57	100.00	KOSPI	화학	N	N	N	N	N	79500	-1000	5	-1.24	25834800	323	28.14	80500	80500	79300	104600	56400	80500	79983.90	33.99	-28	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1383	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
29	20240528	130149	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-1200	5	-1.49	23606600	295	25.70	80500	80500	79300	104600	56400	80500	80022.37	33.99	-27	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1380	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
30	20240528	120149	57	100.00	KOSPI	화학	N	N	N	N	N	79900	-600	5	-0.75	15393600	192	16.72	80500	80500	79800	104600	56400	80500	80175.00	33.99	-25	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1390	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
31	20240528	110150	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-400	5	-0.50	14834300	185	16.11	80500	80500	79800	104600	56400	80500	80185.41	33.99	-22	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1393	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
32	20240528	100150	57	100.00	KOSPI	화학	N	N	N	N	N	79900	-600	5	-0.75	12194400	152	13.24	80500	80500	79800	104600	56400	80500	80226.32	33.99	-21	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1390	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
33	20240528	090150	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-700	5	-0.87	5872800	73	6.36	80500	80500	79800	104600	56400	80500	80449.32	33.99	-7	81633	81066	79933	79366	78233	81350	79650	87	24100	5000	59570	100	1	1739672	1388	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억	591378	N	N	0	N	N
34	20240527	160147	57	100.00	KOSPI	화학	N	N	N	N	N	80500	800	2	1.00	91523000	1147	193.42	79800	80500	78800	103600	55800	79700	79793.37	34.00	-28	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1400	2.94	0.37	12	0.07	27388.00	219506.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
35	20240527	150148	57	100.00	KOSPI	화학	N	N	N	N	N	79800	100	2	0.13	81170600	1018	171.67	79800	80300	78800	103600	55800	79700	79735.36	34.00	-9	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1388	2.91	0.36	12	0.06	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
36	20240527	140150	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-400	5	-0.50	49816900	624	105.23	79800	80300	79300	103600	55800	79700	79834.78	34.00	-11	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1380	2.90	0.36	12	0.04	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
37	20240527	130149	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	39302500	492	82.97	79800	80300	79700	103600	55800	79700	79883.13	34.00	-7	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
38	20240527	120149	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	39143100	490	82.63	79800	80300	79700	103600	55800	79700	79883.88	34.00	-7	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
39	20240527	110149	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	35397200	443	74.70	79800	80300	79700	103600	55800	79700	79903.39	34.00	-7	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
40	20240527	100150	57	100.00	KOSPI	화학	N	N	N	N	N	80200	500	2	0.63	5508100	69	11.64	79800	80200	79700	103600	55800	79700	79827.54	34.00	-7	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1395	2.93	0.37	12	0.00	27388.00	219506.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
41	20240527	090149	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	398900	5	0.84	79800	79800	79700	103600	55800	79700	79780.00	34.00	-1	81033	80366	79933	79266	78833	80150	79050	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591405	N	N	0	N	N
42	20240524	160143	57	100.00	KOSPI	화학	N	N	N	N	N	79700	-900	5	-1.12	47323300	593	106.65	80600	80600	79500	104700	56500	80600	79803.20	33.99	54	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
43	20240524	150146	57	100.00	KOSPI	화학	N	N	N	N	N	79900	-700	5	-0.87	41502200	520	93.53	80600	80600	79500	104700	56500	80600	79811.92	33.99	92	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1390	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
44	20240524	140145	57	100.00	KOSPI	화학	N	N	N	N	N	79900	-700	5	-0.87	39744000	498	89.57	80600	80600	79500	104700	56500	80600	79807.23	33.99	96	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1390	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
45	20240524	130145	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-800	5	-0.99	37027000	464	83.45	80600	80600	79500	104700	56500	80600	79799.57	33.99	101	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1388	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
46	20240524	120145	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-800	5	-0.99	35829600	449	80.76	80600	80600	79500	104700	56500	80600	79798.66	33.99	105	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1388	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
47	20240524	110144	57	100.00	KOSPI	화학	N	N	N	N	N	80000	-600	5	-0.74	35191100	441	79.32	80600	80600	79500	104700	56500	80600	79798.41	33.99	106	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1392	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
48	20240524	100144	57	100.00	KOSPI	화학	N	N	N	N	N	80600	0	3	0.00	12731100	159	28.60	80600	80600	79600	104700	56500	80600	80069.81	33.99	34	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1402	2.94	0.37	12	0.01	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
49	20240524	090145	57	100.00	KOSPI	화학	N	N	N	N	N	80600	0	3	0.00	5319600	66	11.87	80600	80600	80600	104700	56500	80600	80600.00	33.99	-8	81133	80866	80333	80066	79533	81000	80200	87	24100	5000	59640	100	1	1739672	1402	2.94	0.37	12	0.00	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591353	N	N	0	N	N
50	20240523	160144	57	100.00	KOSPI	화학	N	N	N	N	N	80600	0	3	0.00	44552500	556	66.67	80600	80600	79800	104700	56500	80600	80130.40	33.99	-34	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1402	2.94	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
51	20240523	150145	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-500	5	-0.62	41977500	524	62.83	80600	80600	79800	104700	56500	80600	80109.73	33.99	-24	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1393	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
52	20240523	140145	57	100.00	KOSPI	화학	N	N	N	N	N	79900	-700	5	-0.87	22611900	282	33.81	80600	80600	79800	104700	56500	80600	80184.04	33.99	-15	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1390	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
53	20240523	130144	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-500	5	-0.62	20134300	251	30.10	80600	80600	79800	104700	56500	80600	80216.33	33.99	-12	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1393	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
54	20240523	120144	57	100.00	KOSPI	화학	N	N	N	N	N	79800	-800	5	-0.99	19095400	238	28.54	80600	80600	79800	104700	56500	80600	80232.77	33.99	-12	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1388	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
55	20240523	110144	57	100.00	KOSPI	화학	N	N	N	N	N	80200	-400	5	-0.50	14934000	186	22.30	80600	80600	79900	104700	56500	80600	80290.32	33.99	-12	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1395	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
56	20240523	100143	57	100.00	KOSPI	화학	N	N	N	N	N	80500	-100	5	-0.12	6205500	77	9.23	80600	80600	80300	104700	56500	80600	80590.91	33.99	-5	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1400	2.94	0.37	12	0.00	27388.00	219506.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
57	20240523	090144	57	100.00	KOSPI	화학	N	N	N	N	N	80600	0	3	0.00	4191200	52	6.24	80600	80600	80600	104700	56500	80600	80600.00	33.99	-2	81133	80866	80433	80166	79733	81000	80300	87	24100	5000	59640	100	1	1739672	1402	2.94	0.37	12	0.00	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591379	N	N	0	N	N
58	20240522	160143	57	100.00	KOSPI	화학	N	N	N	N	N	80600	200	2	0.25	67000100	834	128.70	80400	80700	80000	104500	56300	80400	80335.85	34.00	-67	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1402	2.94	0.37	12	0.05	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
59	20240522	150145	57	100.00	KOSPI	화학	N	N	N	N	N	80600	200	2	0.25	58295200	726	112.04	80400	80600	80000	104500	56300	80400	80296.42	34.00	-65	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1402	2.94	0.37	12	0.04	27388.00	219506.00	81100	20240215	-0.62	64500	20230726	24.96	81100	-0.62	20240215	69500	15.97	20240118	81100	-0.62	20240215	64500	24.96	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
60	20240522	140143	57	100.00	KOSPI	화학	N	N	N	N	N	80300	-100	5	-0.12	45012400	561	86.57	80400	80600	80000	104500	56300	80400	80236.01	34.00	-60	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1397	2.93	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
61	20240522	130145	57	100.00	KOSPI	화학	N	N	N	N	N	80500	100	2	0.12	36168500	451	69.60	80400	80500	80000	104500	56300	80400	80196.23	34.00	-56	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1400	2.94	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
62	20240522	120144	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-300	5	-0.37	10515000	131	20.22	80400	80400	80000	104500	56300	80400	80267.18	34.00	-21	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1393	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
63	20240522	110144	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-300	5	-0.37	9713400	121	18.67	80400	80400	80000	104500	56300	80400	80276.03	34.00	-21	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1393	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
64	20240522	100144	57	100.00	KOSPI	화학	N	N	N	N	N	80300	-100	5	-0.12	9472700	118	18.21	80400	80400	80000	104500	56300	80400	80277.12	34.00	-19	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1397	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
65	20240522	090144	57	100.00	KOSPI	화학	N	N	N	N	N	80000	-400	5	-0.50	7150800	89	13.73	80400	80400	80000	104500	56300	80400	80346.07	34.00	-12	81066	80732	80266	79932	79466	80500	79700	87	24100	5000	59490	100	1	1739672	1392	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.02	N	003650	5000	86 억	591441	N	N	1	N	N
66	20240521	160143	57	100.00	KOSPI	화학	N	N	N	N	N	80400	100	2	0.12	51996000	648	81.61	80600	80600	79800	104300	56300	80300	80240.74	34.01	-152	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1399	2.94	0.37	12	0.04	27388.00	219506.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.02	N	003650	5000	86 억	591594	N	N	1	N	N
67	20240521	150144	57	100.00	KOSPI	화학	N	N	N	N	N	80000	-300	5	-0.37	34919600	435	54.79	80600	80600	80000	104300	56300	80300	80274.94	34.01	-144	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1392	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
68	20240521	140143	57	100.00	KOSPI	화학	N	N	N	N	N	80300	0	3	0.00	33479300	417	52.52	80600	80600	80000	104300	56300	80300	80286.09	34.01	-145	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1397	2.93	0.37	12	0.02	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
69	20240521	130144	57	100.00	KOSPI	화학	N	N	N	N	N	80000	-300	5	-0.37	32194700	401	50.50	80600	80600	80000	104300	56300	80300	80286.03	34.01	-142	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1392	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
70	20240521	120143	57	100.00	KOSPI	화학	N	N	N	N	N	80100	-200	5	-0.25	23793600	296	37.28	80600	80600	80100	104300	56300	80300	80383.78	34.01	-149	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1393	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
71	20240521	110144	57	100.00	KOSPI	화학	N	N	N	N	N	80500	200	2	0.25	20257800	252	31.74	80600	80600	80200	104300	56300	80300	80388.10	34.01	-149	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1400	2.94	0.37	12	0.01	27388.00	219506.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
72	20240521	100144	57	100.00	KOSPI	화학	N	N	N	N	N	80200	-100	5	-0.12	11406600	142	17.88	80600	80600	80200	104300	56300	80300	80328.17	34.01	-84	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1395	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
73	20240521	090142	57	100.00	KOSPI	화학	N	N	N	N	N	80300	0	3	0.00	8356300	104	13.10	80600	80600	80300	104300	56300	80300	80349.04	34.01	-82	81233	80766	80233	79766	79233	80800	79800	87	24000	5000	59420	100	1	1739672	1397	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.02	N	003650	5000	86 억	591594	N	N	2	N	N
74	20240517	160144	57	100.00	KOSPI	화학	N	N	N	N	N	80300	0	3	0.00	53434200	665	70.15	80500	80500	80100	104300	56300	80300	80352.18	34.01	-53	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1397	2.93	0.37	12	0.04	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
75	20240517	150145	57	100.00	KOSPI	화학	N	N	N	N	N	80400	100	2	0.12	49339000	614	64.77	80500	80500	80100	104300	56300	80300	80356.68	34.01	-52	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1399	2.94	0.37	12	0.04	27388.00	219506.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
76	20240517	140142	57	100.00	KOSPI	화학	N	N	N	N	N	80500	200	2	0.25	40422400	503	53.06	80500	80500	80100	104300	56300	80300	80362.62	34.01	-52	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1400	2.94	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.74	64500	20230726	24.81	81100	-0.74	20240215	69500	15.83	20240118	81100	-0.74	20240215	64500	24.81	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
77	20240517	130143	57	100.00	KOSPI	화학	N	N	N	N	N	80400	100	2	0.12	35432000	441	46.52	80500	80500	80100	104300	56300	80300	80344.67	34.01	-51	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1399	2.94	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
78	20240517	120142	57	100.00	KOSPI	화학	N	N	N	N	N	80300	0	3	0.00	35110600	437	46.10	80500	80500	80100	104300	56300	80300	80344.62	34.01	-50	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1397	2.93	0.37	12	0.03	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
79	20240517	110143	57	100.00	KOSPI	화학	N	N	N	N	N	80200	-100	5	-0.12	20307800	253	26.69	80500	80500	80100	104300	56300	80300	80267.98	34.01	-11	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1395	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
80	20240517	100141	57	100.00	KOSPI	화학	N	N	N	N	N	80300	0	3	0.00	12121100	151	15.93	80500	80500	80100	104300	56300	80300	80272.19	34.01	-10	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1397	2.93	0.37	12	0.01	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
81	20240517	090142	57	100.00	KOSPI	화학	N	N	N	N	N	80400	100	2	0.12	2172500	27	2.85	80500	80500	80400	104300	56300	80300	80462.96	34.01	-10	80700	80500	80100	79900	79500	80600	80000	87	24000	5000	59420	100	1	1739672	1399	2.94	0.37	12	0.00	27388.00	219506.00	81100	20240215	-0.86	64500	20230726	24.65	81100	-0.86	20240215	69500	15.68	20240118	81100	-0.86	20240215	64500	24.65	20230726	0.03	N	003650	5000	86 억	591613	N	N	3	N	N
82	20240516	160142	57	100.00	KOSPI	화학	N	N	N	N	N	80300	600	2	0.75	75739600	947	59.52	79700	80300	79700	103600	55800	79700	79978.46	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1397	2.93	0.37	12	0.05	27388.00	219506.00	81100	20240215	-0.99	64500	20230726	24.50	81100	-0.99	20240215	69500	15.54	20240118	81100	-0.99	20240215	64500	24.50	20230726	0.03	N	003650	5000	86 억	591633	N	N	3	N	N
83	20240516	150141	57	100.00	KOSPI	화학	N	N	N	N	N	80200	500	2	0.63	70526300	882	55.44	79700	80200	79700	103600	55800	79700	79961.79	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1395	2.93	0.37	12	0.05	27388.00	219506.00	81100	20240215	-1.11	64500	20230726	24.34	81100	-1.11	20240215	69500	15.40	20240118	81100	-1.11	20240215	64500	24.34	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
84	20240516	140143	57	100.00	KOSPI	화학	N	N	N	N	N	80100	400	2	0.50	66682300	834	52.42	79700	80200	79700	103600	55800	79700	79954.80	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1393	2.92	0.36	12	0.05	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
85	20240516	130143	57	100.00	KOSPI	화학	N	N	N	N	N	79900	200	2	0.25	57797600	723	45.44	79700	80200	79700	103600	55800	79700	79941.36	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1390	2.92	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
86	20240516	120143	57	100.00	KOSPI	화학	N	N	N	N	N	80000	300	2	0.38	50444800	631	39.66	79700	80200	79700	103600	55800	79700	79944.22	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1392	2.92	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
87	20240516	110141	57	100.00	KOSPI	화학	N	N	N	N	N	80000	300	2	0.38	31341300	392	24.64	79700	80200	79700	103600	55800	79700	79952.30	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1392	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
88	20240516	100143	57	100.00	KOSPI	화학	N	N	N	N	N	79900	200	2	0.25	9991500	125	7.86	79700	80200	79700	103600	55800	79700	79932.00	34.01	-24	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1390	2.92	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
89	20240516	090142	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	318800	4	0.25	79700	79700	79700	103600	55800	79700	79700.00	34.01	-4	81033	80366	79633	78966	78233	80700	79300	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억	591633	N	N	0	N	N
90	20240514	160143	57	100.00	KOSPI	화학	N	N	N	N	N	79700	800	2	1.01	127127100	1591	523.36	79200	80300	78900	102500	55300	78900	79903.90	34.00	155	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1387	2.91	0.36	12	0.09	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
91	20240514	150143	57	100.00	KOSPI	화학	N	N	N	N	N	79900	1000	2	1.27	115808400	1449	476.64	79200	80300	78900	102500	55300	78900	79922.98	34.00	151	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1390	2.92	0.36	12	0.08	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
92	20240514	140143	57	100.00	KOSPI	화학	N	N	N	N	N	80000	1100	2	1.39	89734000	1122	369.08	79200	80300	78900	102500	55300	78900	79976.83	34.00	6	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1392	2.92	0.36	12	0.06	27388.00	219506.00	81100	20240215	-1.36	64500	20230726	24.03	81100	-1.36	20240215	69500	15.11	20240118	81100	-1.36	20240215	64500	24.03	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
93	20240514	130142	57	100.00	KOSPI	화학	N	N	N	N	N	79800	900	2	1.14	84214000	1053	346.38	79200	80300	78900	102500	55300	78900	79975.31	34.00	15	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1388	2.91	0.36	12	0.06	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
94	20240514	120143	57	100.00	KOSPI	화학	N	N	N	N	N	80100	1200	2	1.52	58204800	728	239.47	79200	80300	78900	102500	55300	78900	79951.65	34.00	9	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1393	2.92	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
95	20240514	110142	57	100.00	KOSPI	화학	N	N	N	N	N	79100	200	2	0.25	2292500	29	9.54	79200	79200	78900	102500	55300	78900	79051.72	34.00	-22	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1376	2.89	0.36	12	0.00	27388.00	219506.00	81100	20240215	-2.47	64500	20230726	22.64	81100	-2.47	20240215	69500	13.81	20240118	81100	-2.47	20240215	64500	22.64	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
96	20240514	100142	57	100.00	KOSPI	화학	N	N	N	N	N	79200	300	2	0.38	1028700	13	4.28	79200	79200	79100	102500	55300	78900	79130.77	34.00	-9	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1378	2.89	0.36	12	0.00	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
97	20240514	090142	57	100.00	KOSPI	화학	N	N	N	N	N	79200	300	2	0.38	158400	2	0.66	79200	79200	79200	102500	55300	78900	79200.00	34.00	0	80100	79500	79200	78600	78300	79350	78450	87	23600	5000	58380	100	1	1739672	1378	2.89	0.36	12	0.00	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591436	N	N	0	N	N
98	20240513	160143	57	100.00	KOSPI	화학	N	N	N	N	N	78900	-900	5	-1.13	24111600	304	124.08	79800	79800	78900	103700	55900	79800	79314.47	34.00	-4	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1373	2.88	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.71	64500	20230726	22.33	81100	-2.71	20240215	69500	13.53	20240118	81100	-2.71	20240215	64500	22.33	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
99	20240513	150143	57	100.00	KOSPI	화학	N	N	N	N	N	79000	-800	5	-1.00	22058200	278	113.47	79800	79800	79000	103700	55900	79800	79346.04	34.00	-3	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1374	2.88	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.59	64500	20230726	22.48	81100	-2.59	20240215	69500	13.67	20240118	81100	-2.59	20240215	64500	22.48	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
100	20240513	140142	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	20319700	256	104.49	79800	79800	79100	103700	55900	79800	79373.83	34.00	-3	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
101	20240513	130142	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	19210900	242	98.78	79800	79800	79100	103700	55900	79800	79383.88	34.00	-3	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
102	20240513	120143	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	18498100	233	95.10	79800	79800	79100	103700	55900	79800	79390.99	34.00	-3	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
103	20240513	110143	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-600	5	-0.75	15409300	194	79.18	79800	79800	79100	103700	55900	79800	79429.38	34.00	-3	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
104	20240513	100143	57	100.00	KOSPI	화학	N	N	N	N	N	79600	-200	5	-0.25	8921100	112	45.71	79800	79800	79100	103700	55900	79800	79652.68	34.00	-2	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1385	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
105	20240513	090143	57	100.00	KOSPI	화학	N	N	N	N	N	79800	0	3	0.00	5586000	70	28.57	79800	79800	79800	103700	55900	79800	79800.00	34.00	0	80266	80032	79666	79432	79066	80150	79550	87	23900	5000	59050	100	1	1739672	1388	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억	591439	N	N	0	N	N
106	20240510	160140	57	100.00	KOSPI	화학	N	N	N	N	N	79800	100	2	0.13	19531600	245	59.76	79700	79900	79300	103600	55800	79700	79720.82	34.00	-52	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1388	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
107	20240510	150141	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-400	5	-0.50	14905600	187	45.61	79700	79900	79300	103600	55800	79700	79709.09	34.00	-12	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1380	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
108	20240510	140141	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	14270700	179	43.66	79700	79900	79300	103600	55800	79700	79724.58	34.00	-12	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
109	20240510	130140	57	100.00	KOSPI	화학	N	N	N	N	N	79800	100	2	0.13	13633100	171	41.71	79700	79900	79300	103600	55800	79700	79725.73	34.00	-10	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1388	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
110	20240510	120140	57	100.00	KOSPI	화학	N	N	N	N	N	79400	-300	5	-0.38	13473700	169	41.22	79700	79900	79300	103600	55800	79700	79726.04	34.00	-10	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1381	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
111	20240510	110139	57	100.00	KOSPI	화학	N	N	N	N	N	79600	-100	5	-0.13	12678800	159	38.78	79700	79900	79300	103600	55800	79700	79740.88	34.00	-10	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1385	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
112	20240510	100140	57	100.00	KOSPI	화학	N	N	N	N	N	79800	100	2	0.13	6535600	82	20.00	79700	79900	79300	103600	55800	79700	79702.44	34.00	-9	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1388	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.60	64500	20230726	23.72	81100	-1.60	20240215	69500	14.82	20240118	81100	-1.60	20240215	64500	23.72	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
113	20240510	090140	57	100.00	KOSPI	화학	N	N	N	N	N	79700	0	3	0.00	5260200	66	16.10	79700	79700	79700	103600	55800	79700	79700.00	34.00	-9	80300	80000	79400	79100	78500	80150	79250	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억	591451	N	N	0	N	N
114	20240509	160142	57	100.00	KOSPI	화학	N	N	N	N	N	79700	100	2	0.13	32522800	410	110.22	79600	79700	78800	103400	55800	79600	79323.90	33.99	-167	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1387	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
115	20240509	150142	57	100.00	KOSPI	화학	N	N	N	N	N	79000	-600	5	-0.75	27520600	347	93.28	79600	79600	78800	103400	55800	79600	79310.09	33.99	-163	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1374	2.88	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.59	64500	20230726	22.48	81100	-2.59	20240215	69500	13.67	20240118	81100	-2.59	20240215	64500	22.48	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
116	20240509	140141	57	100.00	KOSPI	화학	N	N	N	N	N	79100	-500	5	-0.63	25466100	321	86.29	79600	79600	78800	103400	55800	79600	79333.64	33.99	-148	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1376	2.89	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.47	64500	20230726	22.64	81100	-2.47	20240215	69500	13.81	20240118	81100	-2.47	20240215	64500	22.64	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
117	20240509	130140	57	100.00	KOSPI	화학	N	N	N	N	N	79200	-400	5	-0.50	19605100	247	66.40	79600	79600	78800	103400	55800	79600	79372.87	33.99	-105	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1378	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.34	64500	20230726	22.79	81100	-2.34	20240215	69500	13.96	20240118	81100	-2.34	20240215	64500	22.79	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
118	20240509	120141	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-300	5	-0.38	18416300	232	62.37	79600	79600	78800	103400	55800	79600	79380.60	33.99	-90	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1380	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
119	20240509	110139	57	100.00	KOSPI	화학	N	N	N	N	N	79300	-300	5	-0.38	13339500	168	45.16	79600	79600	78800	103400	55800	79600	79401.79	33.99	-58	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1380	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
120	20240509	100140	57	100.00	KOSPI	화학	N	N	N	N	N	79100	-500	5	-0.63	10009000	126	33.87	79600	79600	78800	103400	55800	79600	79436.51	33.99	-18	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1376	2.89	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.47	64500	20230726	22.64	81100	-2.47	20240215	69500	13.81	20240118	81100	-2.47	20240215	64500	22.64	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
121	20240509	090140	57	100.00	KOSPI	화학	N	N	N	N	N	79600	0	3	0.00	238800	3	0.81	79600	79600	79600	103400	55800	79600	79600.00	33.99	-3	80266	79932	79566	79232	78866	79950	79250	87	23800	5000	58900	100	1	1739672	1385	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.03	N	003650	5000	86 억	591390	N	N	0	N	N
122	20240508	160140	57	100.00	KOSPI	화학	N	N	N	N	N	79600	500	2	0.63	29551600	372	49.93	79600	79900	79200	102800	55400	79100	79439.78	33.99	-14	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1385	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
123	20240508	150140	57	100.00	KOSPI	화학	N	N	N	N	N	79500	400	2	0.51	21777300	274	36.78	79600	79900	79200	102800	55400	79100	79479.20	33.99	-12	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1383	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
124	20240508	140139	57	100.00	KOSPI	화학	N	N	N	N	N	79500	400	2	0.51	19630800	247	33.15	79600	79900	79200	102800	55400	79100	79476.92	33.99	-12	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1383	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
125	20240508	130138	57	100.00	KOSPI	화학	N	N	N	N	N	79600	500	2	0.63	16925700	213	28.59	79600	79900	79200	102800	55400	79100	79463.38	33.99	-8	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1385	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
126	20240508	120139	57	100.00	KOSPI	화학	N	N	N	N	N	79400	300	2	0.38	15019600	189	25.37	79600	79900	79200	102800	55400	79100	79468.78	33.99	-8	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1381	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
127	20240508	110147	57	100.00	KOSPI	화학	N	N	N	N	N	79500	400	2	0.51	10021100	126	16.91	79600	79900	79200	102800	55400	79100	79532.54	33.99	-10	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1383	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
128	20240508	100140	57	100.00	KOSPI	화학	N	N	N	N	N	79600	500	2	0.63	8669500	109	14.63	79600	79900	79200	102800	55400	79100	79536.70	33.99	-12	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1385	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
129	20240508	090138	57	100.00	KOSPI	화학	N	N	N	N	N	79600	500	2	0.63	398000	5	0.67	79600	79600	79600	102800	55400	79100	79600.00	33.99	0	80900	80000	79100	78200	77300	79550	77750	87	23700	5000	58530	100	1	1739672	1385	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591399	N	N	0	N	N
130	20240503	160142	57	100.00	KOSPI	화학	N	N	N	N	N	79900	0	3	0.00	36044400	453	68.74	80100	80100	78800	103800	56000	79900	79568.21	33.99	-130	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1390	2.92	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
131	20240503	150142	57	100.00	KOSPI	화학	N	N	N	N	N	79600	-300	5	-0.38	29581700	372	56.45	80100	80100	78800	103800	56000	79900	79520.70	33.99	-91	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1385	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.85	64500	20230726	23.41	81100	-1.85	20240215	69500	14.53	20240118	81100	-1.85	20240215	64500	23.41	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
132	20240503	140141	57	100.00	KOSPI	화학	N	N	N	N	N	79700	-200	5	-0.25	25360600	319	48.41	80100	80100	78800	103800	56000	79900	79500.31	33.99	-77	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1387	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
133	20240503	130142	57	100.00	KOSPI	화학	N	N	N	N	N	79900	0	3	0.00	23210500	292	44.31	80100	80100	78800	103800	56000	79900	79488.01	33.99	-69	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1390	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
134	20240503	120141	57	100.00	KOSPI	화학	N	N	N	N	N	79700	-200	5	-0.25	22732200	286	43.40	80100	80100	78800	103800	56000	79900	79483.22	33.99	-69	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1387	2.91	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
135	20240503	110140	57	100.00	KOSPI	화학	N	N	N	N	N	79900	0	3	0.00	21935500	276	41.88	80100	80100	78800	103800	56000	79900	79476.45	33.99	-66	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1390	2.92	0.36	12	0.02	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
136	20240503	100140	57	100.00	KOSPI	화학	N	N	N	N	N	79700	-200	5	-0.25	18351500	231	35.05	80100	80100	78800	103800	56000	79900	79443.72	33.99	-52	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1387	2.91	0.36	12	0.01	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
137	20240503	090140	57	100.00	KOSPI	화학	N	N	N	N	N	80100	200	2	0.25	320400	4	0.61	80100	80100	80100	103800	56000	79900	80100.00	33.99	1	80700	80300	79500	79100	78300	80500	79300	87	23900	5000	59120	100	1	1739672	1393	2.92	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.23	64500	20230726	24.19	81100	-1.23	20240215	69500	15.25	20240118	81100	-1.23	20240215	64500	24.19	20230726	0.02	N	003650	5000	86 억	591361	N	N	1	N	N
138	20240502	160140	57	100.00	KOSPI	화학	N	N	N	N	N	79900	1200	2	1.52	52170800	658	117.92	78700	79900	78700	102300	55100	78700	79286.93	33.99	16	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1390	2.92	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.48	64500	20230726	23.88	81100	-1.48	20240215	69500	14.96	20240118	81100	-1.48	20240215	64500	23.88	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
139	20240502	150141	57	100.00	KOSPI	화학	N	N	N	N	N	79500	800	2	1.02	48904400	617	110.57	78700	79900	78700	102300	55100	78700	79261.59	33.99	13	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1383	2.90	0.36	12	0.04	27388.00	219506.00	81100	20240215	-1.97	64500	20230726	23.26	81100	-1.97	20240215	69500	14.39	20240118	81100	-1.97	20240215	64500	23.26	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
140	20240502	140140	57	100.00	KOSPI	화학	N	N	N	N	N	79400	700	2	0.89	47078700	594	106.45	78700	79900	78700	102300	55100	78700	79257.07	33.99	11	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1381	2.90	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
141	20240502	130140	57	100.00	KOSPI	화학	N	N	N	N	N	79400	700	2	0.89	45968200	580	103.94	78700	79900	78700	102300	55100	78700	79255.52	33.99	10	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1381	2.90	0.36	12	0.03	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
142	20240502	120140	57	100.00	KOSPI	화학	N	N	N	N	N	79700	1000	2	1.27	43824100	553	99.10	78700	79900	78700	102300	55100	78700	79247.92	33.99	10	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1387	2.91	0.36	12	0.03	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
143	20240502	110140	57	100.00	KOSPI	화학	N	N	N	N	N	79300	600	2	0.76	21833600	277	49.64	78700	79400	78700	102300	55100	78700	78821.66	33.99	7	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1380	2.90	0.36	12	0.02	27388.00	219506.00	81100	20240215	-2.22	64500	20230726	22.95	81100	-2.22	20240215	69500	14.10	20240118	81100	-2.22	20240215	64500	22.95	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
144	20240502	100140	57	100.00	KOSPI	화학	N	N	N	N	N	78800	100	2	0.13	17008300	216	38.71	78700	79400	78700	102300	55100	78700	78742.13	33.99	5	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1371	2.88	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.84	64500	20230726	22.17	81100	-2.84	20240215	69500	13.38	20240118	81100	-2.84	20240215	64500	22.17	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N
145	20240502	090139	57	100.00	KOSPI	화학	N	N	N	N	N	79400	700	2	0.89	9995600	127	22.76	78700	79400	78700	102300	55100	78700	78705.51	33.99	1	79500	79100	78900	78500	78300	79000	78400	87	23600	5000	58230	100	1	1739672	1381	2.90	0.36	12	0.01	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.02	N	003650	5000	86 억	591229	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History