KissMeData/017860/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95800	-200	5	-0.21	7765009800	80576	52.18	95800	98400	94400	124800	67200	96000	96387.31	2.68	12834	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5615	12.04	2.02	12	1.37	7959.00	47319.00	495000	20231226	-80.65	92900	20240529	3.12	303000	-68.38	20240103	92900	3.12	20240529	495000	-80.65	20231226	92900	3.12	20240529	1.23	N	017860	500	29 억	157217	N	N	3	N	N
3	20240531	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95200	-800	5	-0.83	7000328700	72590	47.01	95800	98400	94400	124800	67200	96000	96437.24	2.68	13776	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5580	11.96	2.01	12	1.24	7959.00	47319.00	495000	20231226	-80.77	92900	20240529	2.48	303000	-68.58	20240103	92900	2.48	20240529	495000	-80.77	20231226	92900	2.48	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
4	20240531	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95300	-700	5	-0.73	5940679900	61426	39.78	95800	98400	95200	124800	67200	96000	96714.14	2.68	11738	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5586	11.97	2.01	12	1.05	7959.00	47319.00	495000	20231226	-80.75	92900	20240529	2.58	303000	-68.55	20240103	92900	2.58	20240529	495000	-80.75	20231226	92900	2.58	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
5	20240531	130334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95500	-500	5	-0.52	5392129500	55676	36.05	95800	98400	95300	124800	67200	96000	96850.13	2.68	12930	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5598	12.00	2.02	12	0.95	7959.00	47319.00	495000	20231226	-80.71	92900	20240529	2.80	303000	-68.48	20240103	92900	2.80	20240529	495000	-80.71	20231226	92900	2.80	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
6	20240531	120335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96100	100	2	0.10	4762516600	49091	31.79	95800	98400	95400	124800	67200	96000	97016.45	2.68	14001	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5633	12.07	2.03	12	0.84	7959.00	47319.00	495000	20231226	-80.59	92900	20240529	3.44	303000	-68.28	20240103	92900	3.44	20240529	495000	-80.59	20231226	92900	3.44	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
7	20240531	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95900	-100	5	-0.10	4115262100	42346	27.42	95800	98400	95400	124800	67200	96000	97185.08	2.68	13241	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5621	12.05	2.03	12	0.72	7959.00	47319.00	495000	20231226	-80.63	92900	20240529	3.23	303000	-68.35	20240103	92900	3.23	20240529	495000	-80.63	20231226	92900	3.23	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
8	20240531	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	97500	1500	2	1.56	2804670500	28773	18.63	95800	98400	95800	124800	67200	96000	97481.75	2.68	11011	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5715	12.25	2.06	12	0.49	7959.00	47319.00	495000	20231226	-80.30	92900	20240529	4.95	303000	-67.82	20240103	92900	4.95	20240529	495000	-80.30	20231226	92900	4.95	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
9	20240531	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96600	600	2	0.62	410490200	4269	2.76	95800	96800	95800	124800	67200	96000	96160.41	2.68	1746	100333	98166	96033	93866	91733	99250	94950	29	28800	500	67200	100	1	5861404	5662	12.14	2.04	12	0.07	7959.00	47319.00	495000	20231226	-80.48	92900	20240529	3.98	303000	-68.12	20240103	92900	3.98	20240529	495000	-80.48	20231226	92900	3.98	20240529	1.23	N	017860	500	29 억	157217	N	N	9	N	N
10	20240530	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96000	2500	2	2.67	14599560100	152273	24.30	94500	98200	93900	121500	65500	93500	95880.19	2.45	39336	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5627	12.06	2.03	12	2.60	7959.00	47319.00	495000	20231226	-80.61	92900	20240529	3.34	303000	-68.32	20240103	92900	3.34	20240529	495000	-80.61	20231226	92900	3.34	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
11	20240530	150332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95800	2300	2	2.46	13914793300	145131	23.16	94500	98200	93900	121500	65500	93500	95880.37	2.45	37236	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5615	12.04	2.02	12	2.48	7959.00	47319.00	495000	20231226	-80.65	92900	20240529	3.12	303000	-68.38	20240103	92900	3.12	20240529	495000	-80.65	20231226	92900	3.12	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
12	20240530	140332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96000	2500	2	2.67	12720571900	132690	21.17	94500	98200	93900	121500	65500	93500	95870.01	2.45	32621	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5627	12.06	2.03	12	2.26	7959.00	47319.00	495000	20231226	-80.61	92900	20240529	3.34	303000	-68.32	20240103	92900	3.34	20240529	495000	-80.61	20231226	92900	3.34	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
13	20240530	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95800	2300	2	2.46	12015993200	125341	20.00	94500	98200	93900	121500	65500	93500	95869.77	2.45	32077	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5615	12.04	2.02	12	2.14	7959.00	47319.00	495000	20231226	-80.65	92900	20240529	3.12	303000	-68.38	20240103	92900	3.12	20240529	495000	-80.65	20231226	92900	3.12	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
14	20240530	120332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96400	2900	2	3.10	11198492400	116830	18.64	94500	98200	93900	121500	65500	93500	95856.45	2.45	30714	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5650	12.11	2.04	12	1.99	7959.00	47319.00	495000	20231226	-80.53	92900	20240529	3.77	303000	-68.18	20240103	92900	3.77	20240529	495000	-80.53	20231226	92900	3.77	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
15	20240530	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	95900	2400	2	2.57	7472538400	78354	12.50	94500	96500	93900	121500	65500	93500	95373.18	2.45	19637	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5621	12.05	2.03	12	1.34	7959.00	47319.00	495000	20231226	-80.63	92900	20240529	3.23	303000	-68.35	20240103	92900	3.23	20240529	495000	-80.63	20231226	92900	3.23	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
16	20240530	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	94900	1400	2	1.50	5826739400	61124	9.75	94500	96500	93900	121500	65500	93500	95331.84	2.45	11019	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5562	11.92	2.01	12	1.04	7959.00	47319.00	495000	20231226	-80.83	92900	20240529	2.15	303000	-68.68	20240103	92900	2.15	20240529	495000	-80.83	20231226	92900	2.15	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
17	20240530	090333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	96000	2500	2	2.67	988052700	10373	1.66	94500	96200	94000	121500	65500	93500	95282.78	2.45	1825	109233	101366	97133	89266	85033	99250	87150	29	28000	500	65450	100	1	5861404	5627	12.06	2.03	12	0.18	7959.00	47319.00	495000	20231226	-80.61	92900	20240529	3.34	303000	-68.32	20240103	92900	3.34	20240529	495000	-80.61	20231226	92900	3.34	20240529	1.22	N	017860	500	29 억	143830	N	N	10	N	N
18	20240529	160329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	93500	-15600	5	-14.30	36944195400	387983	1858.87	99800	105000	92900	141800	76400	109100	95225.82	2.62	-41595	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5480	11.75	1.98	12	6.62	7959.00	47319.00	495000	20231226	-81.11	92900	20240529	0.65	303000	-69.14	20240103	92900	0.65	20240529	495000	-81.11	20231226	92900	0.65	20240529	1.23	N	017860	500	29 억	153368	N	N	10	N	N
19	20240529	150330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	93900	-15200	5	-13.93	35083248300	368117	1763.69	99800	105000	92900	141800	76400	109100	95304.61	2.62	-41022	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5504	11.80	1.98	12	6.28	7959.00	47319.00	495000	20231226	-81.03	92900	20240529	1.08	303000	-69.01	20240103	92900	1.08	20240529	495000	-81.03	20231226	92900	1.08	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
20	20240529	140331	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94500	-14600	5	-13.38	32446069800	340128	1629.59	99800	105000	92900	141800	76400	109100	95393.70	2.62	-38390	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5539	11.87	2.00	12	5.80	7959.00	47319.00	495000	20231226	-80.91	92900	20240529	1.72	303000	-68.81	20240103	92900	1.72	20240529	495000	-80.91	20231226	92900	1.72	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
21	20240529	130330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94800	-14300	5	-13.11	30123096800	315546	1511.81	99800	105000	92900	141800	76400	109100	95463.41	2.62	-36820	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5557	11.91	2.00	12	5.38	7959.00	47319.00	495000	20231226	-80.85	92900	20240529	2.05	303000	-68.71	20240103	92900	2.05	20240529	495000	-80.85	20231226	92900	2.05	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
22	20240529	120332	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94800	-14300	5	-13.11	28714825500	300731	1440.83	99800	105000	92900	141800	76400	109100	95483.42	2.62	-35985	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5557	11.91	2.00	12	5.13	7959.00	47319.00	495000	20231226	-80.85	92900	20240529	2.05	303000	-68.71	20240103	92900	2.05	20240529	495000	-80.85	20231226	92900	2.05	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
23	20240529	110330	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	95300	-13800	5	-12.65	26811311300	280745	1345.08	99800	105000	92900	141800	76400	109100	95500.58	2.62	-36519	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5586	11.97	2.01	12	4.79	7959.00	47319.00	495000	20231226	-80.75	92900	20240529	2.58	303000	-68.55	20240103	92900	2.58	20240529	495000	-80.75	20231226	92900	2.58	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
24	20240529	100329	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	94900	-14200	5	-13.02	23124491900	241892	1158.93	99800	105000	92900	141800	76400	109100	95598.42	2.62	-31991	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5562	11.92	2.01	12	4.13	7959.00	47319.00	495000	20231226	-80.83	92900	20240529	2.15	303000	-68.68	20240103	92900	2.15	20240529	495000	-80.83	20231226	92900	2.15	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
25	20240529	090328	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	93300	-15800	5	-14.48	5919422100	60753	291.07	99800	105000	93200	141800	76400	109100	97434.24	2.62	-4979	113766	111432	110166	107832	106566	110800	107200	29	32700	500	76370	100	1	5861404	5469	11.72	1.97	12	1.04	7959.00	47319.00	495000	20231226	-81.15	93200	20240529	0.11	303000	-69.21	20240103	93200	0.11	20240529	495000	-81.15	20231226	93200	0.11	20240529	1.23	N	017860	500	29 억	153368	N	N	0	N	N
26	20240528	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	109100	-1800	5	-1.62	2282539500	20625	72.40	111200	112500	108900	144100	77700	110900	110669.41	2.66	-2674	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6395	13.71	2.31	12	0.35	7959.00	47319.00	495000	20231226	-77.96	105300	20240523	3.61	303000	-63.99	20240103	105300	3.61	20240523	495000	-77.96	20231226	105300	3.61	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
27	20240528	150329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	109300	-1600	5	-1.44	2225879200	20106	70.58	111200	112500	108900	144100	77700	110900	110707.20	2.66	-2567	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6407	13.73	2.31	12	0.34	7959.00	47319.00	495000	20231226	-77.92	105300	20240523	3.80	303000	-63.93	20240103	105300	3.80	20240523	495000	-77.92	20231226	105300	3.80	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
28	20240528	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	109700	-1200	5	-1.08	1920165800	17305	60.75	111200	112500	109400	144100	77700	110900	110960.18	2.66	-1163	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6430	13.78	2.32	12	0.30	7959.00	47319.00	495000	20231226	-77.84	105300	20240523	4.18	303000	-63.80	20240103	105300	4.18	20240523	495000	-77.84	20231226	105300	4.18	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
29	20240528	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110500	-400	5	-0.36	1627744000	14646	51.41	111200	112500	110000	144100	77700	110900	111139.17	2.66	-348	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6477	13.88	2.34	12	0.25	7959.00	47319.00	495000	20231226	-77.68	105300	20240523	4.94	303000	-63.53	20240103	105300	4.94	20240523	495000	-77.68	20231226	105300	4.94	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
30	20240528	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110700	-200	5	-0.18	1453572800	13072	45.89	111200	112500	110000	144100	77700	110900	111197.45	2.66	824	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6489	13.91	2.34	12	0.22	7959.00	47319.00	495000	20231226	-77.64	105300	20240523	5.13	303000	-63.47	20240103	105300	5.13	20240523	495000	-77.64	20231226	105300	5.13	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
31	20240528	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	111100	200	2	0.18	1372194200	12338	43.31	111200	112500	110000	144100	77700	110900	111216.93	2.66	949	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6512	13.96	2.35	12	0.21	7959.00	47319.00	495000	20231226	-77.56	105300	20240523	5.51	303000	-63.33	20240103	105300	5.51	20240523	495000	-77.56	20231226	105300	5.51	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
32	20240528	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110400	-500	5	-0.45	1130199700	10148	35.62	111200	112500	110400	144100	77700	110900	111371.72	2.66	658	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6471	13.87	2.33	12	0.17	7959.00	47319.00	495000	20231226	-77.70	105300	20240523	4.84	303000	-63.56	20240103	105300	4.84	20240523	495000	-77.70	20231226	105300	4.84	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
33	20240528	090330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	112400	1500	2	1.35	281088200	2522	8.85	111200	112500	111000	144100	77700	110900	111454.70	2.66	1134	114100	112500	109300	107700	104500	113300	108500	29	33200	500	77630	100	1	5861404	6588	14.12	2.38	12	0.04	7959.00	47319.00	495000	20231226	-77.29	105300	20240523	6.74	303000	-62.90	20240103	105300	6.74	20240523	495000	-77.29	20231226	105300	6.74	20240523	1.22	N	017860	500	29 억	156107	N	N	2	N	N
34	20240527	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110900	3400	2	3.16	3023817800	27916	109.35	108300	110900	106100	139700	75300	107500	108307.21	2.63	1718	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6500	13.93	2.34	12	0.48	7959.00	47319.00	495000	20231226	-77.60	105300	20240523	5.32	303000	-63.40	20240103	105300	5.32	20240523	495000	-77.60	20231226	105300	5.32	20240523	1.17	N	017860	500	29 억	154394	N	N	2	N	N
35	20240527	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110300	2800	2	2.60	2741121600	25363	99.35	108300	110800	106100	139700	75300	107500	108075.61	2.63	637	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6465	13.86	2.33	12	0.43	7959.00	47319.00	495000	20231226	-77.72	105300	20240523	4.75	303000	-63.60	20240103	105300	4.75	20240523	495000	-77.72	20231226	105300	4.75	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
36	20240527	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108900	1400	2	1.30	2056041800	19113	74.87	108300	109600	106100	139700	75300	107500	107572.95	2.63	-2381	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6383	13.68	2.30	12	0.33	7959.00	47319.00	495000	20231226	-78.00	105300	20240523	3.42	303000	-64.06	20240103	105300	3.42	20240523	495000	-78.00	20231226	105300	3.42	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
37	20240527	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107600	100	2	0.09	1889337900	17574	68.84	108300	109600	106100	139700	75300	107500	107507.56	2.63	-2844	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6307	13.52	2.27	12	0.30	7959.00	47319.00	495000	20231226	-78.26	105300	20240523	2.18	303000	-64.49	20240103	105300	2.18	20240523	495000	-78.26	20231226	105300	2.18	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
38	20240527	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106200	-1300	5	-1.21	1697813000	15789	61.85	108300	109600	106100	139700	75300	107500	107531.38	2.63	-3467	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6225	13.34	2.24	12	0.27	7959.00	47319.00	495000	20231226	-78.55	105300	20240523	0.85	303000	-64.95	20240103	105300	0.85	20240523	495000	-78.55	20231226	105300	0.85	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
39	20240527	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	106300	-1200	5	-1.12	1335767800	12383	48.51	108300	109600	106300	139700	75300	107500	107871.10	2.63	-2804	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6231	13.36	2.25	12	0.21	7959.00	47319.00	495000	20231226	-78.53	105300	20240523	0.95	303000	-64.92	20240103	105300	0.95	20240523	495000	-78.53	20231226	105300	0.95	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
40	20240527	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107900	400	2	0.37	756597500	6986	27.36	108300	109600	107300	139700	75300	107500	108301.96	2.63	-86	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6324	13.56	2.28	12	0.12	7959.00	47319.00	495000	20231226	-78.20	105300	20240523	2.47	303000	-64.39	20240103	105300	2.47	20240523	495000	-78.20	20231226	105300	2.47	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
41	20240527	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107800	300	2	0.28	26572400	246	0.96	108300	108300	107600	139700	75300	107500	108017.89	2.63	-51	113100	110300	108700	105900	104300	109500	105100	29	32200	500	75250	100	1	5861404	6319	13.54	2.28	12	0.00	7959.00	47319.00	495000	20231226	-78.22	105300	20240523	2.37	303000	-64.42	20240103	105300	2.37	20240523	495000	-78.22	20231226	105300	2.37	20240523	1.17	N	017860	500	29 억	154394	N	N	1	N	N
42	20240524	160311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107500	-1800	5	-1.65	2740087800	25275	66.38	109000	111500	107100	142000	76600	109300	108411.57	2.73	-5377	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6301	13.51	2.27	12	0.43	7959.00	47319.00	495000	20231226	-78.28	105300	20240523	2.09	303000	-64.52	20240103	105300	2.09	20240523	495000	-78.28	20231226	105300	2.09	20240523	1.16	N	017860	500	29 억	159936	N	N	1	N	N
43	20240524	150313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107900	-1400	5	-1.28	2524503000	23272	61.12	109000	111500	107100	142000	76600	109300	108477.92	2.73	-5085	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6324	13.56	2.28	12	0.40	7959.00	47319.00	495000	20231226	-78.20	105300	20240523	2.47	303000	-64.39	20240103	105300	2.47	20240523	495000	-78.20	20231226	105300	2.47	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
44	20240524	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108400	-900	5	-0.82	1925641800	17723	46.54	109000	111500	107100	142000	76600	109300	108651.92	2.73	-2414	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6354	13.62	2.29	12	0.30	7959.00	47319.00	495000	20231226	-78.10	105300	20240523	2.94	303000	-64.22	20240103	105300	2.94	20240523	495000	-78.10	20231226	105300	2.94	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
45	20240524	130314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108700	-600	5	-0.55	1732794300	15946	41.88	109000	111500	107100	142000	76600	109300	108666.15	2.73	-1774	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6371	13.66	2.30	12	0.27	7959.00	47319.00	495000	20231226	-78.04	105300	20240523	3.23	303000	-64.13	20240103	105300	3.23	20240523	495000	-78.04	20231226	105300	3.23	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
46	20240524	120314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	110200	900	2	0.82	1524531800	14041	36.87	109000	111500	107100	142000	76600	109300	108576.84	2.73	-863	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6459	13.85	2.33	12	0.24	7959.00	47319.00	495000	20231226	-77.74	105300	20240523	4.65	303000	-63.63	20240103	105300	4.65	20240523	495000	-77.74	20231226	105300	4.65	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
47	20240524	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108800	-500	5	-0.46	1034953300	9579	25.16	109000	109400	107100	142000	76600	109300	108043.19	2.73	-1091	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6377	13.67	2.30	12	0.16	7959.00	47319.00	495000	20231226	-78.02	105300	20240523	3.32	303000	-64.09	20240103	105300	3.32	20240523	495000	-78.02	20231226	105300	3.32	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
48	20240524	100315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	107800	-1500	5	-1.37	615760400	5707	14.99	109000	109300	107100	142000	76600	109300	107894.16	2.73	-1348	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6319	13.54	2.28	12	0.10	7959.00	47319.00	495000	20231226	-78.22	105300	20240523	2.37	303000	-64.42	20240103	105300	2.37	20240523	495000	-78.22	20231226	105300	2.37	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
49	20240524	090314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	108300	-1000	5	-0.91	74992700	690	1.81	109000	109300	107800	142000	76600	109300	108679.68	2.73	-43	114633	111966	108633	105966	102633	110300	104300	29	32700	500	76510	100	1	5861404	6348	13.61	2.29	12	0.01	7959.00	47319.00	495000	20231226	-78.12	105300	20240523	2.85	303000	-64.26	20240103	105300	2.85	20240523	495000	-78.12	20231226	105300	2.85	20240523	1.16	N	017860	500	29 억	159936	N	N	29	N	N
50	20240523	160312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109300	-2100	5	-1.89	4120124300	37857	101.24	111300	111300	105300	144800	78000	111400	108832.09	2.77	5402	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6407	13.73	2.31	12	0.65	7959.00	47319.00	495000	20231226	-77.92	105300	20240523	3.80	303000	-63.93	20240103	105300	3.80	20240523	495000	-77.92	20231226	105300	3.80	20240523	1.10	N	017860	500	29 억	162380	N	N	29	N	N
51	20240523	150314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109400	-2000	5	-1.80	3715239000	34149	91.32	111300	111300	105300	144800	78000	111400	108794.19	2.77	4662	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6412	13.75	2.31	12	0.58	7959.00	47319.00	495000	20231226	-77.90	105300	20240523	3.89	303000	-63.89	20240103	105300	3.89	20240523	495000	-77.90	20231226	105300	3.89	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
52	20240523	140315	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109800	-1600	5	-1.44	3400419000	31275	83.64	111300	111300	105300	144800	78000	111400	108725.57	2.77	3583	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6436	13.80	2.32	12	0.53	7959.00	47319.00	495000	20231226	-77.82	105300	20240523	4.27	303000	-63.76	20240103	105300	4.27	20240523	495000	-77.82	20231226	105300	4.27	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
53	20240523	130314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109000	-2400	5	-2.15	2921600900	26916	71.98	111300	111300	105300	144800	78000	111400	108544.08	2.77	1565	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6389	13.70	2.30	12	0.46	7959.00	47319.00	495000	20231226	-77.98	105300	20240523	3.51	303000	-64.03	20240103	105300	3.51	20240523	495000	-77.98	20231226	105300	3.51	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
54	20240523	120312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	108800	-2600	5	-2.33	2661076900	24524	65.58	111300	111300	105300	144800	78000	111400	108507.91	2.77	1552	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6377	13.67	2.30	12	0.42	7959.00	47319.00	495000	20231226	-78.02	105300	20240523	3.32	303000	-64.09	20240103	105300	3.32	20240523	495000	-78.02	20231226	105300	3.32	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
55	20240523	110311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109600	-1800	5	-1.62	2159670200	19922	53.28	111300	111300	105300	144800	78000	111400	108404.79	2.77	2619	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6424	13.77	2.32	12	0.34	7959.00	47319.00	495000	20231226	-77.86	105300	20240523	4.08	303000	-63.83	20240103	105300	4.08	20240523	495000	-77.86	20231226	105300	4.08	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
56	20240523	100311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109000	-2400	5	-2.15	1863722500	17215	46.04	111300	111300	105300	144800	78000	111400	108259.72	2.77	1445	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6389	13.70	2.30	12	0.29	7959.00	47319.00	495000	20231226	-77.98	105300	20240523	3.51	303000	-64.03	20240103	105300	3.51	20240523	495000	-77.98	20231226	105300	3.51	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
57	20240523	090314	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	109200	-2200	5	-1.97	207866300	1892	5.06	111300	111300	108500	144800	78000	111400	109857.76	2.77	-242	115666	113532	112266	110132	108866	112900	109500	29	33400	500	77980	100	1	5861404	6401	13.72	2.31	12	0.03	7959.00	47319.00	495000	20231226	-77.94	108500	20240523	0.65	303000	-63.96	20240103	108500	0.65	20240523	495000	-77.94	20231226	108500	0.65	20240523	1.10	N	017860	500	29 억	162380	N	N	3	N	N
58	20240522	160309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	111400	-2200	5	-1.94	4124427400	36855	105.66	114200	114400	111000	147600	79600	113600	111911.40	2.88	4276	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6530	14.00	2.35	12	0.63	7959.00	47319.00	495000	20231226	-77.49	111000	20240522	0.36	303000	-63.23	20240103	111000	0.36	20240522	495000	-77.49	20231226	111000	0.36	20240522	1.05	N	017860	500	29 억	168519	N	N	3	N	N
59	20240522	150312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	111400	-2200	5	-1.94	3739703000	33399	95.75	114200	114400	111000	147600	79600	113600	111970.41	2.88	4250	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6530	14.00	2.35	12	0.57	7959.00	47319.00	495000	20231226	-77.49	111000	20240522	0.36	303000	-63.23	20240103	111000	0.36	20240522	495000	-77.49	20231226	111000	0.36	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
60	20240522	140311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	111800	-1800	5	-1.58	3245545900	28964	83.03	114200	114400	111000	147600	79600	113600	112054.37	2.88	3913	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6553	14.05	2.36	12	0.49	7959.00	47319.00	495000	20231226	-77.41	111000	20240522	0.72	303000	-63.10	20240103	111000	0.72	20240522	495000	-77.41	20231226	111000	0.72	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
61	20240522	130311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	112000	-1600	5	-1.41	2892606300	25812	74.00	114200	114400	111000	147600	79600	113600	112064.28	2.88	3086	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6565	14.07	2.37	12	0.44	7959.00	47319.00	495000	20231226	-77.37	111000	20240522	0.90	303000	-63.04	20240103	111000	0.90	20240522	495000	-77.37	20231226	111000	0.90	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
62	20240522	120311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	112100	-1500	5	-1.32	2621616600	23395	67.07	114200	114400	111000	147600	79600	113600	112058.71	2.88	1907	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6571	14.08	2.37	12	0.40	7959.00	47319.00	495000	20231226	-77.35	111000	20240522	0.99	303000	-63.00	20240103	111000	0.99	20240522	495000	-77.35	20231226	111000	0.99	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
63	20240522	110312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	111100	-2500	5	-2.20	2222100300	19807	56.78	114200	114400	111000	147600	79600	113600	112187.48	2.88	1136	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6512	13.96	2.35	12	0.34	7959.00	47319.00	495000	20231226	-77.56	111000	20240522	0.09	303000	-63.33	20240103	111000	0.09	20240522	495000	-77.56	20231226	111000	0.09	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
64	20240522	100312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	111900	-1700	5	-1.50	1031942600	9125	26.16	114200	114400	111900	147600	79600	113600	113089.49	2.88	-352	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6559	14.06	2.36	12	0.16	7959.00	47319.00	495000	20231226	-77.39	111900	20240522	0.00	303000	-63.07	20240103	111900	0.00	20240522	495000	-77.39	20231226	111900	0.00	20240522	1.05	N	017860	500	29 억	168519	N	N	1	N	N
65	20240522	090312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	114200	600	2	0.53	117989300	1033	2.96	114200	114400	114200	147600	79600	113600	114221.24	2.88	352	118933	116266	114933	112266	110933	115600	111600	29	34000	500	79520	100	1	5861404	6694	14.35	2.41	12	0.02	7959.00	47319.00	495000	20231226	-76.93	113600	20240521	0.53	303000	-62.31	20240103	113600	0.53	20240521	495000	-76.93	20231226	113600	0.53	20240521	1.05	N	017860	500	29 억	168519	N	N	1	N	N
66	20240521	160309	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	113600	-2900	5	-2.49	3960276400	34653	80.92	116600	117600	113600	151400	81600	116500	114287.35	3.05	-443	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6659	14.27	2.40	12	0.59	7959.00	47319.00	495000	20231226	-77.05	113600	20240521	0.00	303000	-62.51	20240103	113600	0.00	20240521	495000	-77.05	20231226	113600	0.00	20240521	0.99	N	017860	500	29 억	179010	N	N	1	N	N
67	20240521	150310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	114000	-2500	5	-2.15	3527455500	30847	72.03	116600	117600	113700	151400	81600	116500	114353.07	3.05	-699	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6682	14.32	2.41	12	0.53	7959.00	47319.00	495000	20231226	-76.97	113700	20240521	0.26	303000	-62.38	20240103	113700	0.26	20240521	495000	-76.97	20231226	113700	0.26	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
68	20240521	140310	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	113800	-2700	5	-2.32	3144943900	27492	64.20	116600	117600	113700	151400	81600	116500	114394.65	3.05	-718	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6670	14.30	2.40	12	0.47	7959.00	47319.00	495000	20231226	-77.01	113700	20240521	0.09	303000	-62.44	20240103	113700	0.09	20240521	495000	-77.01	20231226	113700	0.09	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
69	20240521	130312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	114000	-2500	5	-2.15	2728157800	23833	55.65	116600	117600	113700	151400	81600	116500	114469.50	3.05	-706	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6682	14.32	2.41	12	0.41	7959.00	47319.00	495000	20231226	-76.97	113700	20240521	0.26	303000	-62.38	20240103	113700	0.26	20240521	495000	-76.97	20231226	113700	0.26	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
70	20240521	120311	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	114200	-2300	5	-1.97	2197750900	19177	44.78	116600	117600	113900	151400	81600	116500	114603.18	3.05	-543	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6694	14.35	2.41	12	0.33	7959.00	47319.00	495000	20231226	-76.93	113900	20240521	0.26	303000	-62.31	20240103	113900	0.26	20240521	495000	-76.93	20231226	113900	0.26	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
71	20240521	110312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	114500	-2000	5	-1.72	1862505600	16242	37.93	116600	117600	113900	151400	81600	116500	114671.85	3.05	-405	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6711	14.39	2.42	12	0.28	7959.00	47319.00	495000	20231226	-76.87	113900	20240521	0.53	303000	-62.21	20240103	113900	0.53	20240521	495000	-76.87	20231226	113900	0.53	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
72	20240521	100312	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	114100	-2400	5	-2.06	1555874500	13562	31.67	116600	117600	113900	151400	81600	116500	114722.69	3.05	-547	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6688	14.34	2.41	12	0.23	7959.00	47319.00	495000	20231226	-76.95	113900	20240521	0.18	303000	-62.34	20240103	113900	0.18	20240521	495000	-76.95	20231226	113900	0.18	20240521	0.99	N	017860	500	29 억	179010	N	N	2	N	N
73	20240521	090309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	116600	100	2	0.09	52190600	447	1.04	116600	117600	116600	151400	81600	116500	116759.23	3.05	27	121966	119232	117666	114932	113366	118450	114150	29	34900	500	81550	100	1	5861404	6834	14.65	2.46	12	0.01	7959.00	47319.00	495000	20231226	-76.44	116100	20240520	0.43	303000	-61.52	20240103	116100	0.43	20240520	495000	-76.44	20231226	116100	0.43	20240520	0.99	N	017860	500	29 억	179010	N	N	2	N	N
74	20240517	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-200	5	-0.17	6781794400	55104	233.18	120000	125800	119000	156200	84200	120200	123081.30	3.42	3575	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7034	15.08	2.54	12	0.94	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.87	N	017860	500	29 억	200288	N	N	9	N	N
75	20240517	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121000	800	2	0.67	6380184100	51770	219.07	120000	125800	119000	156200	84200	120200	123242.77	3.42	3748	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7092	15.20	2.56	12	0.88	7959.00	47319.00	495000	20231226	-75.56	116500	20240419	3.86	303000	-60.07	20240103	116500	3.86	20240419	495000	-75.56	20231226	116500	3.86	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
76	20240517	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121400	1200	2	1.00	6055659400	49094	207.74	120000	125800	119000	156200	84200	120200	123350.25	3.42	4299	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7116	15.25	2.57	12	0.84	7959.00	47319.00	495000	20231226	-75.47	116500	20240419	4.21	303000	-59.93	20240103	116500	4.21	20240419	495000	-75.47	20231226	116500	4.21	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
77	20240517	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122400	2200	2	1.83	5640268600	45675	193.28	120000	125800	119000	156200	84200	120200	123489.23	3.42	4497	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7174	15.38	2.59	12	0.78	7959.00	47319.00	495000	20231226	-75.27	116500	20240419	5.06	303000	-59.60	20240103	116500	5.06	20240419	495000	-75.27	20231226	116500	5.06	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
78	20240517	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122600	2400	2	2.00	5276725900	42706	180.71	120000	125800	119000	156200	84200	120200	123561.80	3.42	4701	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7186	15.40	2.59	12	0.73	7959.00	47319.00	495000	20231226	-75.23	116500	20240419	5.24	303000	-59.54	20240103	116500	5.24	20240419	495000	-75.23	20231226	116500	5.24	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
79	20240517	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123200	3000	2	2.50	4846408800	39213	165.93	120000	125800	119000	156200	84200	120200	123594.57	3.42	4679	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7221	15.48	2.60	12	0.67	7959.00	47319.00	495000	20231226	-75.11	116500	20240419	5.75	303000	-59.34	20240103	116500	5.75	20240419	495000	-75.11	20231226	116500	5.75	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
80	20240517	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123400	3200	2	2.66	3946512700	31953	135.21	120000	125800	119000	156200	84200	120200	123513.14	3.42	4468	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7233	15.50	2.61	12	0.55	7959.00	47319.00	495000	20231226	-75.07	116500	20240419	5.92	303000	-59.27	20240103	116500	5.92	20240419	495000	-75.07	20231226	116500	5.92	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
81	20240517	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	119900	-300	5	-0.25	116200400	968	4.10	120000	120200	119900	156200	84200	120200	120036.50	3.42	303	122200	121200	120400	119400	118600	121100	119300	29	36000	500	84140	100	1	5861404	7028	15.06	2.53	12	0.02	7959.00	47319.00	495000	20231226	-75.78	116500	20240419	2.92	303000	-60.43	20240103	116500	2.92	20240419	495000	-75.78	20231226	116500	2.92	20240419	0.87	N	017860	500	29 억	200288	N	N	2	N	N
82	20240516	160307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120200	0	3	0.00	2788543000	23156	152.83	120200	121400	119600	156200	84200	120200	120425.20	3.52	-1578	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7045	15.10	2.54	12	0.40	7959.00	47319.00	495000	20231226	-75.72	116500	20240419	3.18	303000	-60.33	20240103	116500	3.18	20240419	495000	-75.72	20231226	116500	3.18	20240419	0.85	N	017860	500	29 억	206127	N	N	2	N	N
83	20240516	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-200	5	-0.17	2545626200	21136	139.50	120200	121400	119600	156200	84200	120200	120440.68	3.52	-2068	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7034	15.08	2.54	12	0.36	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
84	20240516	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-200	5	-0.17	2224031100	18460	121.84	120200	121400	119600	156200	84200	120200	120478.89	3.52	-2113	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7034	15.08	2.54	12	0.31	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
85	20240516	130308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120300	100	2	0.08	1752882900	14533	95.92	120200	121400	120100	156200	84200	120200	120614.92	3.52	-556	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7051	15.11	2.54	12	0.25	7959.00	47319.00	495000	20231226	-75.70	116500	20240419	3.26	303000	-60.30	20240103	116500	3.26	20240419	495000	-75.70	20231226	116500	3.26	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
86	20240516	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120500	300	2	0.25	1602495100	13284	87.68	120200	121400	120100	156200	84200	120200	120634.56	3.52	-814	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7063	15.14	2.55	12	0.23	7959.00	47319.00	495000	20231226	-75.66	116500	20240419	3.43	303000	-60.23	20240103	116500	3.43	20240419	495000	-75.66	20231226	116500	3.43	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
87	20240516	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120300	100	2	0.08	1391904200	11535	76.13	120200	121400	120100	156200	84200	120200	120669.24	3.52	-681	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7051	15.11	2.54	12	0.20	7959.00	47319.00	495000	20231226	-75.70	116500	20240419	3.26	303000	-60.30	20240103	116500	3.26	20240419	495000	-75.70	20231226	116500	3.26	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
88	20240516	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121100	900	2	0.75	791108200	6544	43.19	120200	121400	120200	156200	84200	120200	120894.12	3.52	1104	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7098	15.22	2.56	12	0.11	7959.00	47319.00	495000	20231226	-75.54	116500	20240419	3.95	303000	-60.03	20240103	116500	3.95	20240419	495000	-75.54	20231226	116500	3.95	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
89	20240516	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120700	500	2	0.42	142550400	1181	7.79	120200	121200	120200	156200	84200	120200	120717.60	3.52	703	121533	120866	119933	119266	118333	121200	119600	29	36000	500	84140	100	1	5861404	7075	15.17	2.55	12	0.02	7959.00	47319.00	495000	20231226	-75.62	116500	20240419	3.61	303000	-60.17	20240103	116500	3.61	20240419	495000	-75.62	20231226	116500	3.61	20240419	0.85	N	017860	500	29 억	206127	N	N	16	N	N
90	20240514	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120200	200	2	0.17	1791833400	14916	49.36	120000	120600	119000	156000	84000	120000	120128.18	3.55	511	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7045	15.10	2.54	12	0.25	7959.00	47319.00	495000	20231226	-75.72	116500	20240419	3.18	303000	-60.33	20240103	116500	3.18	20240419	495000	-75.72	20231226	116500	3.18	20240419	0.81	N	017860	500	29 억	208313	N	N	16	N	N
91	20240514	150310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120300	300	2	0.25	1582210400	13173	43.59	120000	120600	119000	156000	84000	120000	120110.10	3.55	360	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7051	15.11	2.54	12	0.22	7959.00	47319.00	495000	20231226	-75.70	116500	20240419	3.26	303000	-60.30	20240103	116500	3.26	20240419	495000	-75.70	20231226	116500	3.26	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
92	20240514	140308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120100	100	2	0.08	1459049100	12148	40.20	120000	120600	119000	156000	84000	120000	120106.12	3.55	217	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7040	15.09	2.54	12	0.21	7959.00	47319.00	495000	20231226	-75.74	116500	20240419	3.09	303000	-60.36	20240103	116500	3.09	20240419	495000	-75.74	20231226	116500	3.09	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
93	20240514	130309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120500	500	2	0.42	1398775400	11647	38.54	120000	120600	119000	156000	84000	120000	120097.48	3.55	89	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7063	15.14	2.55	12	0.20	7959.00	47319.00	495000	20231226	-75.66	116500	20240419	3.43	303000	-60.23	20240103	116500	3.43	20240419	495000	-75.66	20231226	116500	3.43	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
94	20240514	120308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	0	3	0.00	1227327100	10221	33.82	120000	120600	119000	156000	84000	120000	120078.96	3.55	-472	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7034	15.08	2.54	12	0.17	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
95	20240514	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120100	100	2	0.08	935616300	7790	25.78	120000	120600	119000	156000	84000	120000	120104.79	3.55	-661	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7040	15.09	2.54	12	0.13	7959.00	47319.00	495000	20231226	-75.74	116500	20240419	3.09	303000	-60.36	20240103	116500	3.09	20240419	495000	-75.74	20231226	116500	3.09	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
96	20240514	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120200	200	2	0.17	753615200	6276	20.77	120000	120600	119000	156000	84000	120000	120078.90	3.55	-743	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	7045	15.10	2.54	12	0.11	7959.00	47319.00	495000	20231226	-75.72	116500	20240419	3.18	303000	-60.33	20240103	116500	3.18	20240419	495000	-75.72	20231226	116500	3.18	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
97	20240514	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	119300	-700	5	-0.58	22504000	188	0.62	120000	120000	119000	156000	84000	120000	119702.13	3.55	-33	125333	122666	120633	117966	115933	121650	116950	29	36000	500	84000	100	1	5861404	6993	14.99	2.52	12	0.00	7959.00	47319.00	495000	20231226	-75.90	116500	20240419	2.40	303000	-60.63	20240103	116500	2.40	20240419	495000	-75.90	20231226	116500	2.40	20240419	0.81	N	017860	500	29 억	208313	N	N	7	N	N
98	20240513	160309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-2700	5	-2.20	3619540900	30130	135.73	123000	123300	118600	159500	85900	122700	120131.18	3.58	3460	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7034	15.08	2.54	12	0.51	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.79	N	017860	500	29 억	210125	N	N	7	N	N
99	20240513	150309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120400	-2300	5	-1.87	3449531700	28714	129.35	123000	123300	118600	159500	85900	122700	120134.14	3.58	3137	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7057	15.13	2.54	12	0.49	7959.00	47319.00	495000	20231226	-75.68	116500	20240419	3.35	303000	-60.26	20240103	116500	3.35	20240419	495000	-75.68	20231226	116500	3.35	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
100	20240513	140307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-2700	5	-2.20	2969833000	24724	111.38	123000	123300	118600	159500	85900	122700	120119.44	3.58	752	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7034	15.08	2.54	12	0.42	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
101	20240513	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120200	-2500	5	-2.04	2734443200	22761	102.54	123000	123300	118600	159500	85900	122700	120137.22	3.58	-216	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7045	15.10	2.54	12	0.39	7959.00	47319.00	495000	20231226	-75.72	116500	20240419	3.18	303000	-60.33	20240103	116500	3.18	20240419	495000	-75.72	20231226	116500	3.18	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
102	20240513	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120000	-2700	5	-2.20	2458935000	20470	92.22	123000	123300	118600	159500	85900	122700	120123.84	3.58	-953	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7034	15.08	2.54	12	0.35	7959.00	47319.00	495000	20231226	-75.76	116500	20240419	3.00	303000	-60.40	20240103	116500	3.00	20240419	495000	-75.76	20231226	116500	3.00	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
103	20240513	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	119200	-3500	5	-2.85	2093185500	17413	78.44	123000	123300	118600	159500	85900	122700	120208.21	3.58	-2469	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	6987	14.98	2.52	12	0.30	7959.00	47319.00	495000	20231226	-75.92	116500	20240419	2.32	303000	-60.66	20240103	116500	2.32	20240419	495000	-75.92	20231226	116500	2.32	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
104	20240513	100309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	120500	-2200	5	-1.79	1016798300	8405	37.86	123000	123300	120500	159500	85900	122700	120975.41	3.58	-984	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7063	15.14	2.55	12	0.14	7959.00	47319.00	495000	20231226	-75.66	116500	20240419	3.43	303000	-60.23	20240103	116500	3.43	20240419	495000	-75.66	20231226	116500	3.43	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
105	20240513	090308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122000	-700	5	-0.57	25896700	211	0.95	123000	123300	122000	159500	85900	122700	122733.18	3.58	-73	126500	124600	122700	120800	118900	124600	120800	29	36800	500	85890	100	1	5861404	7151	15.33	2.58	12	0.00	7959.00	47319.00	495000	20231226	-75.35	116500	20240419	4.72	303000	-59.74	20240103	116500	4.72	20240419	495000	-75.35	20231226	116500	4.72	20240419	0.79	N	017860	500	29 억	210125	N	N	27	N	N
106	20240510	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122700	100	2	0.08	2689291200	21985	100.90	122700	124600	120800	159300	85900	122600	122322.45	3.62	1893	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7192	15.42	2.59	12	0.38	7959.00	47319.00	495000	20231226	-75.21	116500	20240419	5.32	303000	-59.50	20240103	116500	5.32	20240419	495000	-75.21	20231226	116500	5.32	20240419	0.76	N	017860	500	29 억	212432	N	N	27	N	N
107	20240510	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121900	-700	5	-0.57	2389073100	19535	89.66	122700	124600	120800	159300	85900	122600	122297.06	3.62	1114	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7145	15.32	2.58	12	0.33	7959.00	47319.00	495000	20231226	-75.37	116500	20240419	4.64	303000	-59.77	20240103	116500	4.64	20240419	495000	-75.37	20231226	116500	4.64	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
108	20240510	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121500	-1100	5	-0.90	2165569000	17701	81.24	122700	124600	120800	159300	85900	122600	122341.62	3.62	928	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7122	15.27	2.57	12	0.30	7959.00	47319.00	495000	20231226	-75.45	116500	20240419	4.29	303000	-59.90	20240103	116500	4.29	20240419	495000	-75.45	20231226	116500	4.29	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
109	20240510	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121300	-1300	5	-1.06	2007761900	16404	75.29	122700	124600	120800	159300	85900	122600	122394.65	3.62	679	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7110	15.24	2.56	12	0.28	7959.00	47319.00	495000	20231226	-75.49	116500	20240419	4.12	303000	-59.97	20240103	116500	4.12	20240419	495000	-75.49	20231226	116500	4.12	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
110	20240510	120300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121600	-1000	5	-0.82	1461100700	11895	54.59	122700	124600	121200	159300	85900	122600	122833.18	3.62	1054	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7127	15.28	2.57	12	0.20	7959.00	47319.00	495000	20231226	-75.43	116500	20240419	4.38	303000	-59.87	20240103	116500	4.38	20240419	495000	-75.43	20231226	116500	4.38	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
111	20240510	110300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	121800	-800	5	-0.65	1089775500	8838	40.56	122700	124600	121800	159300	85900	122600	123305.67	3.62	866	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7139	15.30	2.57	12	0.15	7959.00	47319.00	495000	20231226	-75.39	116500	20240419	4.55	303000	-59.80	20240103	116500	4.55	20240419	495000	-75.39	20231226	116500	4.55	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
112	20240510	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123100	500	2	0.41	621947700	5016	23.02	122700	124600	122700	159300	85900	122600	123992.76	3.62	1527	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7215	15.47	2.60	12	0.09	7959.00	47319.00	495000	20231226	-75.13	116500	20240419	5.67	303000	-59.37	20240103	116500	5.67	20240419	495000	-75.13	20231226	116500	5.67	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
113	20240510	090302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123200	600	2	0.49	12032200	98	0.45	122700	123400	122700	159300	85900	122600	122777.55	3.62	-22	126400	124500	123300	121400	120200	123900	120800	29	36700	500	85820	100	1	5861404	7221	15.48	2.60	12	0.00	7959.00	47319.00	495000	20231226	-75.11	116500	20240419	5.75	303000	-59.34	20240103	116500	5.75	20240419	495000	-75.11	20231226	116500	5.75	20240419	0.76	N	017860	500	29 억	212432	N	N	6	N	N
114	20240509	160306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122600	-1500	5	-1.21	2648187700	21388	65.04	124100	125200	122100	161300	86900	124100	123817.83	3.63	1707	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7186	15.40	2.59	12	0.36	7959.00	47319.00	495000	20231226	-75.23	116500	20240419	5.24	303000	-59.54	20240103	116500	5.24	20240419	495000	-75.23	20231226	116500	5.24	20240419	0.77	N	017860	500	29 억	212795	N	N	6	N	N
115	20240509	150307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	122600	-1500	5	-1.21	2402497100	19381	58.94	124100	125200	122500	161300	86900	124100	123961.46	3.63	1534	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7186	15.40	2.59	12	0.33	7959.00	47319.00	495000	20231226	-75.23	116500	20240419	5.24	303000	-59.54	20240103	116500	5.24	20240419	495000	-75.23	20231226	116500	5.24	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
116	20240509	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123400	-700	5	-0.56	2001083700	16118	49.01	124100	125200	123200	161300	86900	124100	124152.11	3.63	1578	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7233	15.50	2.61	12	0.27	7959.00	47319.00	495000	20231226	-75.07	116500	20240419	5.92	303000	-59.27	20240103	116500	5.92	20240419	495000	-75.07	20231226	116500	5.92	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
117	20240509	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123600	-500	5	-0.40	1679838000	13516	41.10	124100	125200	123300	161300	86900	124100	124285.14	3.63	2444	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7245	15.53	2.61	12	0.23	7959.00	47319.00	495000	20231226	-75.03	116500	20240419	6.09	303000	-59.21	20240103	116500	6.09	20240419	495000	-75.03	20231226	116500	6.09	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
118	20240509	120302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124000	-100	5	-0.08	1495324100	12025	36.57	124100	125200	123300	161300	86900	124100	124351.28	3.63	2608	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7268	15.58	2.62	12	0.21	7959.00	47319.00	495000	20231226	-74.95	116500	20240419	6.44	303000	-59.08	20240103	116500	6.44	20240419	495000	-74.95	20231226	116500	6.44	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
119	20240509	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124100	0	3	0.00	1268778800	10202	31.02	124100	125200	123300	161300	86900	124100	124365.69	3.63	2570	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7274	15.59	2.62	12	0.17	7959.00	47319.00	495000	20231226	-74.93	116500	20240419	6.52	303000	-59.04	20240103	116500	6.52	20240419	495000	-74.93	20231226	116500	6.52	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
120	20240509	100259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124500	400	2	0.32	916685900	7367	22.40	124100	125200	123300	161300	86900	124100	124431.37	3.63	1825	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7297	15.64	2.63	12	0.13	7959.00	47319.00	495000	20231226	-74.85	116500	20240419	6.87	303000	-58.91	20240103	116500	6.87	20240419	495000	-74.85	20231226	116500	6.87	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
121	20240509	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123500	-600	5	-0.48	27539400	222	0.68	124100	124800	123500	161300	86900	124100	124051.35	3.63	-17	131100	127600	125400	121900	119700	126500	120800	29	37200	500	86870	100	1	5861404	7239	15.52	2.61	12	0.00	7959.00	47319.00	495000	20231226	-75.05	116500	20240419	6.01	303000	-59.24	20240103	116500	6.01	20240419	495000	-75.05	20231226	116500	6.01	20240419	0.77	N	017860	500	29 억	212795	N	N	0	N	N
122	20240508	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124100	-4000	5	-3.12	4100866400	32803	122.72	127300	128900	123200	166500	89700	128100	125022.22	3.77	-5517	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7274	15.59	2.62	12	0.56	7959.00	47319.00	495000	20231226	-74.93	116500	20240419	6.52	303000	-59.04	20240103	116500	6.52	20240419	495000	-74.93	20231226	116500	6.52	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
123	20240508	150300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124100	-4000	5	-3.12	3751996100	29991	112.20	127300	128900	123200	166500	89700	128100	125102.47	3.77	-6018	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7274	15.59	2.62	12	0.51	7959.00	47319.00	495000	20231226	-74.93	116500	20240419	6.52	303000	-59.04	20240103	116500	6.52	20240419	495000	-74.93	20231226	116500	6.52	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
124	20240508	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123600	-4500	5	-3.51	3499818400	27959	104.60	127300	128900	123200	166500	89700	128100	125175.14	3.77	-6461	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7245	15.53	2.61	12	0.48	7959.00	47319.00	495000	20231226	-75.03	116500	20240419	6.09	303000	-59.21	20240103	116500	6.09	20240419	495000	-75.03	20231226	116500	6.09	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
125	20240508	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	123700	-4400	5	-3.43	3049305400	24317	90.97	127300	128900	123500	166500	89700	128100	125396.31	3.77	-6948	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7251	15.54	2.61	12	0.41	7959.00	47319.00	495000	20231226	-75.01	116500	20240419	6.18	303000	-59.17	20240103	116500	6.18	20240419	495000	-75.01	20231226	116500	6.18	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
126	20240508	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124500	-3600	5	-2.81	2269451700	18029	67.45	127300	128900	124200	166500	89700	128100	125875.87	3.77	-4084	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7297	15.64	2.63	12	0.31	7959.00	47319.00	495000	20231226	-74.85	116500	20240419	6.87	303000	-58.91	20240103	116500	6.87	20240419	495000	-74.85	20231226	116500	6.87	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
127	20240508	110322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	124900	-3200	5	-2.50	1798114500	14249	53.31	127300	128900	124300	166500	89700	128100	126190.18	3.77	-2664	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7321	15.69	2.64	12	0.24	7959.00	47319.00	495000	20231226	-74.77	116500	20240419	7.21	303000	-58.78	20240103	116500	7.21	20240419	495000	-74.77	20231226	116500	7.21	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
128	20240508	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	125600	-2500	5	-1.95	1166733800	9199	34.41	127300	128900	125500	166500	89700	128100	126830.47	3.77	-350	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7362	15.78	2.65	12	0.16	7959.00	47319.00	495000	20231226	-74.63	116500	20240419	7.81	303000	-58.55	20240103	116500	7.81	20240419	495000	-74.63	20231226	116500	7.81	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
129	20240508	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127800	-300	5	-0.23	216287700	1698	6.35	127300	128100	127300	166500	89700	128100	127371.05	3.77	837	131500	129800	127400	125700	123300	130650	126550	29	38400	500	89670	100	1	5861404	7491	16.06	2.70	12	0.03	7959.00	47319.00	495000	20231226	-74.18	116500	20240419	9.70	303000	-57.82	20240103	116500	9.70	20240419	495000	-74.18	20231226	116500	9.70	20240419	0.79	N	017860	500	29 억	220887	N	N	55	N	N
130	20240503	160303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127200	-2300	5	-1.78	2718745700	21281	94.32	129300	130000	126500	168300	90700	129500	127753.77	3.72	-142	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7456	15.98	2.69	12	0.36	7959.00	47319.00	495000	20231226	-74.30	116500	20240419	9.18	303000	-58.02	20240103	116500	9.18	20240419	495000	-74.30	20231226	116500	9.18	20240419	0.81	N	017860	500	29 억	218017	N	N	83	N	N
131	20240503	150303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127200	-2300	5	-1.78	2433882500	19042	84.39	129300	130000	126500	168300	90700	129500	127812.99	3.72	-306	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7456	15.98	2.69	12	0.32	7959.00	47319.00	495000	20231226	-74.30	116500	20240419	9.18	303000	-58.02	20240103	116500	9.18	20240419	495000	-74.30	20231226	116500	9.18	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
132	20240503	140303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127500	-2000	5	-1.54	2181711600	17063	75.62	129300	130000	126500	168300	90700	129500	127858.29	3.72	-75	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7473	16.02	2.69	12	0.29	7959.00	47319.00	495000	20231226	-74.24	116500	20240419	9.44	303000	-57.92	20240103	116500	9.44	20240419	495000	-74.24	20231226	116500	9.44	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
133	20240503	130304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127300	-2200	5	-1.70	1991163100	15568	69.00	129300	130000	126500	168300	90700	129500	127896.90	3.72	-457	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7462	15.99	2.69	12	0.27	7959.00	47319.00	495000	20231226	-74.28	116500	20240419	9.27	303000	-57.99	20240103	116500	9.27	20240419	495000	-74.28	20231226	116500	9.27	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
134	20240503	120303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127000	-2500	5	-1.93	1880310000	14698	65.14	129300	130000	126500	168300	90700	129500	127925.36	3.72	-403	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7444	15.96	2.68	12	0.25	7959.00	47319.00	495000	20231226	-74.34	116500	20240419	9.01	303000	-58.09	20240103	116500	9.01	20240419	495000	-74.34	20231226	116500	9.01	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
135	20240503	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127100	-2400	5	-1.85	1410239300	10994	48.73	129300	130000	126800	168300	90700	129500	128269.06	3.72	-438	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7450	15.97	2.69	12	0.19	7959.00	47319.00	495000	20231226	-74.32	116500	20240419	9.10	303000	-58.05	20240103	116500	9.10	20240419	495000	-74.32	20231226	116500	9.10	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
136	20240503	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128300	-1200	5	-0.93	676058800	5247	23.25	129300	130000	128000	168300	90700	129500	128841.71	3.72	39	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7520	16.12	2.71	12	0.09	7959.00	47319.00	495000	20231226	-74.08	116500	20240419	10.13	303000	-57.66	20240103	116500	10.13	20240419	495000	-74.08	20231226	116500	10.13	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
137	20240503	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129200	-300	5	-0.23	75225800	583	2.58	129300	129300	128800	168300	90700	129500	128997.79	3.72	50	134500	132000	129000	126500	123500	133250	127750	29	38800	500	90650	100	1	5861404	7573	16.23	2.73	12	0.01	7959.00	47319.00	495000	20231226	-73.90	116500	20240419	10.90	303000	-57.36	20240103	116500	10.90	20240419	495000	-73.90	20231226	116500	10.90	20240419	0.81	N	017860	500	29 억	218017	N	N	185	N	N
138	20240502	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129500	1400	2	1.09	2872191300	22224	47.40	126800	131500	126000	166500	89700	128100	129238.83	3.79	-2229	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7591	16.27	2.74	12	0.38	7959.00	47319.00	495000	20231226	-73.84	116500	20240419	11.16	303000	-57.26	20240103	116500	11.16	20240419	495000	-73.84	20231226	116500	11.16	20240419	0.81	N	017860	500	29 억	222083	N	N	185	N	N
139	20240502	150301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128200	100	2	0.08	2568485100	19864	42.36	126800	131500	126000	166500	89700	128100	129304.49	3.79	-1579	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7514	16.11	2.71	12	0.34	7959.00	47319.00	495000	20231226	-74.10	116500	20240419	10.04	303000	-57.69	20240103	116500	10.04	20240419	495000	-74.10	20231226	116500	10.04	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
140	20240502	140300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	128700	600	2	0.47	2279594300	17616	37.57	126800	131500	126000	166500	89700	128100	129405.95	3.79	-1538	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7544	16.17	2.72	12	0.30	7959.00	47319.00	495000	20231226	-74.00	116500	20240419	10.47	303000	-57.52	20240103	116500	10.47	20240419	495000	-74.00	20231226	116500	10.47	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
141	20240502	130259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129300	1200	2	0.94	2053216500	15859	33.82	126800	131500	126000	166500	89700	128100	129468.34	3.79	-1513	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7579	16.25	2.73	12	0.27	7959.00	47319.00	495000	20231226	-73.88	116500	20240419	10.99	303000	-57.33	20240103	116500	10.99	20240419	495000	-73.88	20231226	116500	10.99	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
142	20240502	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129600	1500	2	1.17	1890569900	14601	31.14	126800	131500	126000	166500	89700	128100	129483.74	3.79	-951	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7596	16.28	2.74	12	0.25	7959.00	47319.00	495000	20231226	-73.82	116500	20240419	11.24	303000	-57.23	20240103	116500	11.24	20240419	495000	-73.82	20231226	116500	11.24	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
143	20240502	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	129200	1100	2	0.86	1678315800	12957	27.63	126800	131500	126000	166500	89700	128100	129531.43	3.79	-380	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7573	16.23	2.73	12	0.22	7959.00	47319.00	495000	20231226	-73.90	116500	20240419	10.90	303000	-57.36	20240103	116500	10.90	20240419	495000	-73.90	20231226	116500	10.90	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
144	20240502	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	130000	1900	2	1.48	1329123900	10257	21.87	126800	131500	126000	166500	89700	128100	129584.44	3.79	729	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7620	16.33	2.75	12	0.17	7959.00	47319.00	495000	20231226	-73.74	116500	20240419	11.59	303000	-57.10	20240103	116500	11.59	20240419	495000	-73.74	20231226	116500	11.59	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N
145	20240502	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	127000	-1100	5	-0.86	137098300	1082	2.31	126800	127000	126000	166500	89700	128100	126687.34	3.79	90	133033	130566	128333	125866	123633	131800	127100	29	38400	500	89670	100	1	5861404	7444	15.96	2.68	12	0.02	7959.00	47319.00	495000	20231226	-74.34	116500	20240419	9.01	303000	-58.09	20240103	116500	9.01	20240419	495000	-74.34	20231226	116500	9.01	20240419	0.81	N	017860	500	29 억	222083	N	N	1157	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History