KissMeData/025860/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	40	2	0.57	211452580	30271	37.35	6930	7010	6930	9040	4880	6960	6985.27	3.82	-7638	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3478	29.05	0.67	12	0.06	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
3	20240531	150403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	30	2	0.43	184982510	26486	32.68	6930	7010	6930	9040	4880	6960	6984.16	3.82	-7077	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.05	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
4	20240531	140402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	20	2	0.29	163614750	23429	28.91	6930	7010	6930	9040	4880	6960	6983.43	3.82	-6038	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3468	28.96	0.67	12	0.05	241.00	10424.00	9360	20230908	-25.43	6880	20240417	1.45	7750	-9.94	20240118	6880	1.45	20240417	9360	-25.43	20230908	6880	1.45	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
5	20240531	130403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	30	2	0.43	153173330	21934	27.07	6930	7010	6930	9040	4880	6960	6983.37	3.82	-5957	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.04	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
6	20240531	120405	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	30	2	0.43	111868870	16019	19.77	6930	7010	6930	9040	4880	6960	6983.51	3.82	-4716	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.03	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
7	20240531	110403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	30	2	0.43	100228360	14354	17.71	6930	7010	6930	9040	4880	6960	6982.61	3.82	-3973	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.03	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
8	20240531	100404	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	30	2	0.43	75205760	10773	13.29	6930	7010	6930	9040	4880	6960	6980.95	3.82	-2117	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3473	29.00	0.67	12	0.02	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
9	20240531	090402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	10	2	0.14	25628920	3685	4.55	6930	6980	6930	9040	4880	6960	6954.93	3.82	-1081	7033	6996	6973	6936	6913	7015	6955	497	2080	1000	5280	10	1	49678843	3463	28.92	0.67	12	0.01	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.76	N	025860	1000	496 억	1897305	N	N	0	N	N
10	20240530	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	-50	5	-0.71	560782610	80440	83.67	6950	7010	6950	9110	4910	7010	6971.44	3.87	-22060	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3458	28.88	0.67	12	0.16	241.00	10424.00	9360	20230908	-25.64	6880	20240417	1.16	7750	-10.19	20240118	6880	1.16	20240417	9360	-25.64	20230908	6880	1.16	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
11	20240530	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	-50	5	-0.71	498572260	71503	74.38	6950	7010	6950	9110	4910	7010	6972.75	3.87	-19411	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3458	28.88	0.67	12	0.14	241.00	10424.00	9360	20230908	-25.64	6880	20240417	1.16	7750	-10.19	20240118	6880	1.16	20240417	9360	-25.64	20230908	6880	1.16	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
12	20240530	140401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-40	5	-0.57	454627930	65198	67.82	6950	7010	6950	9110	4910	7010	6973.03	3.87	-16655	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3463	28.92	0.67	12	0.13	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
13	20240530	130402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-30	5	-0.43	371244280	53231	55.37	6950	7010	6950	9110	4910	7010	6974.21	3.87	-15591	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3468	28.96	0.67	12	0.11	241.00	10424.00	9360	20230908	-25.43	6880	20240417	1.45	7750	-9.94	20240118	6880	1.45	20240417	9360	-25.43	20230908	6880	1.45	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
14	20240530	120401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-10	5	-0.14	304992770	43756	45.51	6950	7010	6950	9110	4910	7010	6970.31	3.87	-12388	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3478	29.05	0.67	12	0.09	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
15	20240530	110401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-20	5	-0.29	226564090	32539	33.85	6950	7010	6950	9110	4910	7010	6962.85	3.87	-6129	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3473	29.00	0.67	12	0.07	241.00	10424.00	9360	20230908	-25.32	6880	20240417	1.60	7750	-9.81	20240118	6880	1.60	20240417	9360	-25.32	20230908	6880	1.60	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
16	20240530	100402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-40	5	-0.57	175943200	25275	26.29	6950	7010	6950	9110	4910	7010	6961.16	3.87	-2857	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3463	28.92	0.67	12	0.05	241.00	10424.00	9360	20230908	-25.53	6880	20240417	1.31	7750	-10.06	20240118	6880	1.31	20240417	9360	-25.53	20230908	6880	1.31	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
17	20240530	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-30	5	-0.43	97452560	14012	14.58	6950	7010	6950	9110	4910	7010	6954.94	3.87	3647	7110	7060	7030	6980	6950	7045	6965	497	2100	1000	5320	10	1	49678843	3468	28.96	0.67	12	0.03	241.00	10424.00	9360	20230908	-25.43	6880	20240417	1.45	7750	-9.94	20240118	6880	1.45	20240417	9360	-25.43	20230908	6880	1.45	20240417	1.76	N	025860	1000	496 억	1920759	N	N	0	N	N
18	20240529	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-70	5	-0.99	671305330	95618	140.67	7080	7080	7000	9200	4960	7080	7020.72	3.88	-5003	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3482	29.09	0.67	12	0.19	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
19	20240529	150359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-70	5	-0.99	609943950	86865	127.80	7080	7080	7000	9200	4960	7080	7021.75	3.88	-4703	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3482	29.09	0.67	12	0.17	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
20	20240529	140359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-50	5	-0.71	545392850	77669	114.27	7080	7080	7000	9200	4960	7080	7022.01	3.88	-4339	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3492	29.17	0.67	12	0.16	241.00	10424.00	9360	20230908	-24.89	6880	20240417	2.18	7750	-9.29	20240118	6880	2.18	20240417	9360	-24.89	20230908	6880	2.18	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
21	20240529	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-60	5	-0.85	522265570	74375	109.42	7080	7080	7000	9200	4960	7080	7022.06	3.88	-4338	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3487	29.13	0.67	12	0.15	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
22	20240529	120401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-70	5	-0.99	474347140	67546	99.37	7080	7080	7000	9200	4960	7080	7022.58	3.88	-4037	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3482	29.09	0.67	12	0.14	241.00	10424.00	9360	20230908	-25.11	6880	20240417	1.89	7750	-9.55	20240118	6880	1.89	20240417	9360	-25.11	20230908	6880	1.89	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
23	20240529	110358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-80	5	-1.13	369604890	52640	77.44	7080	7080	7000	9200	4960	7080	7021.37	3.88	-2622	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3478	29.05	0.67	12	0.11	241.00	10424.00	9360	20230908	-25.21	6880	20240417	1.74	7750	-9.68	20240118	6880	1.74	20240417	9360	-25.21	20230908	6880	1.74	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
24	20240529	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-60	5	-0.85	268851040	38274	56.31	7080	7080	7000	9200	4960	7080	7024.38	3.88	-2892	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3487	29.13	0.67	12	0.08	241.00	10424.00	9360	20230908	-25.00	6880	20240417	2.03	7750	-9.42	20240118	6880	2.03	20240417	9360	-25.00	20230908	6880	2.03	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
25	20240529	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-10	5	-0.14	3520500	498	0.73	7080	7080	7060	9200	4960	7080	7069.28	3.88	-456	7133	7106	7083	7056	7033	7120	7070	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.76	N	025860	1000	496 억	1925666	N	N	0	N	N
26	20240528	160355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	480944350	67945	85.51	7060	7110	7060	9200	4960	7080	7078.44	3.88	-643	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
27	20240528	150357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	441643610	62391	78.52	7060	7110	7060	9200	4960	7080	7078.64	3.88	-712	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
28	20240528	140358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-20	5	-0.28	377509790	53322	67.10	7060	7110	7060	9200	4960	7080	7079.81	3.88	-791	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3507	29.29	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
29	20240528	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-10	5	-0.14	262236820	37028	46.60	7060	7110	7060	9200	4960	7080	7082.12	3.88	-791	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
30	20240528	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-10	5	-0.14	223882960	31608	39.78	7060	7110	7060	9200	4960	7080	7083.11	3.88	-729	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3512	29.34	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
31	20240528	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	190431110	26877	33.82	7060	7110	7060	9200	4960	7080	7085.28	3.88	-641	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
32	20240528	100357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	20	2	0.28	114324590	16134	20.30	7060	7110	7060	9200	4960	7080	7085.94	3.88	-645	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
33	20240528	090357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	10	2	0.14	6332570	896	1.13	7060	7090	7060	9200	4960	7080	7067.60	3.88	-226	7126	7102	7066	7042	7006	7115	7055	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.78	N	025860	1000	496 억	1926382	N	N	15	N	N
34	20240527	160351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	560138210	79423	151.25	7060	7090	7030	9190	4950	7070	7052.57	3.88	-4125	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.16	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.78	N	025860	1000	496 억	1929308	N	N	15	N	N
35	20240527	150358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	532745550	75549	143.87	7060	7090	7030	9190	4950	7070	7051.66	3.88	-3911	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.15	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
36	20240527	140356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	316028480	44780	85.28	7060	7090	7040	9190	4950	7070	7057.36	3.88	-4442	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
37	20240527	130356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	-20	5	-0.28	273098020	38689	73.68	7060	7090	7040	9190	4950	7070	7058.80	3.88	-2799	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3502	29.25	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.68	6880	20240417	2.47	7750	-9.03	20240118	6880	2.47	20240417	9360	-24.68	20230908	6880	2.47	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
38	20240527	120356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	171017590	24206	46.10	7060	7090	7050	9190	4950	7070	7065.09	3.88	-2154	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
39	20240527	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	139516450	19743	37.60	7060	7090	7050	9190	4950	7070	7066.63	3.88	-567	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
40	20240527	100354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	10	2	0.14	51224830	7245	13.80	7060	7090	7060	9190	4950	7070	7070.37	3.88	478	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3517	29.38	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
41	20240527	090355	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	-10	5	-0.14	5113080	724	1.38	7060	7090	7060	9190	4950	7070	7062.27	3.88	69	7156	7112	7086	7042	7016	7100	7030	497	2120	1000	5370	10	1	49678843	3507	29.29	0.68	12	0.00	241.00	10424.00	9360	20230908	-24.57	6880	20240417	2.62	7750	-8.90	20240118	6880	2.62	20240417	9360	-24.57	20230908	6880	2.62	20240417	1.78	N	025860	1000	496 억	1929308	N	N	0	N	N
42	20240524	160339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-30	5	-0.42	370296710	52314	114.51	7090	7130	7060	9230	4970	7100	7078.35	3.89	-6864	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3512	29.34	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
43	20240524	150339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-30	5	-0.42	349737020	49407	108.15	7090	7130	7060	9230	4970	7100	7078.69	3.89	-6238	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3512	29.34	0.68	12	0.10	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
44	20240524	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-30	5	-0.42	279498190	39477	86.41	7090	7130	7070	9230	4970	7100	7080.03	3.89	-4151	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3512	29.34	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
45	20240524	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-20	5	-0.28	214775550	30327	66.38	7090	7130	7070	9230	4970	7100	7081.99	3.89	-3533	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
46	20240524	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-20	5	-0.28	198109460	27972	61.23	7090	7130	7070	9230	4970	7100	7082.42	3.89	-2776	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
47	20240524	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-20	5	-0.28	164538310	23231	50.85	7090	7130	7070	9230	4970	7100	7082.70	3.89	-1193	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3517	29.38	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
48	20240524	100341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	-30	5	-0.42	114325370	16142	35.33	7090	7130	7070	9230	4970	7100	7082.48	3.89	239	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3512	29.34	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.47	6880	20240417	2.76	7750	-8.77	20240118	6880	2.76	20240417	9360	-24.47	20230908	6880	2.76	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
49	20240524	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	30	2	0.42	15787110	2229	4.88	7090	7130	7070	9230	4970	7100	7082.60	3.89	-90	7153	7126	7103	7076	7053	7115	7065	497	2130	1000	5390	10	1	49678843	3542	29.59	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.81	N	025860	1000	496 억	1933767	N	N	0	N	N
50	20240523	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	324264710	45681	68.49	7120	7130	7080	9240	4980	7110	7098.46	3.90	-4224	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
51	20240523	150339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-20	5	-0.28	303516100	42757	64.11	7120	7130	7080	9240	4980	7110	7098.63	3.90	-3907	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3522	29.42	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
52	20240523	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	238550400	33605	50.38	7120	7130	7080	9240	4980	7110	7098.66	3.90	-3907	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
53	20240523	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	0	3	0.00	221068390	31143	46.69	7120	7130	7080	9240	4980	7110	7098.49	3.90	-2676	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3532	29.50	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
54	20240523	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	200552150	28255	42.36	7120	7130	7080	9240	4980	7110	7097.93	3.90	-2207	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
55	20240523	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	157419040	22175	33.25	7120	7130	7080	9240	4980	7110	7098.94	3.90	-1779	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
56	20240523	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-10	5	-0.14	102285760	14409	21.60	7120	7130	7080	9240	4980	7110	7098.74	3.90	-2219	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3527	29.46	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
57	20240523	090339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	10	2	0.14	14251010	2005	3.01	7120	7120	7100	9240	4980	7110	7107.74	3.90	-84	7196	7152	7126	7082	7056	7140	7070	497	2130	1000	5400	10	1	49678843	3537	29.54	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.82	N	025860	1000	496 억	1937621	N	N	0	N	N
58	20240522	160334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-50	5	-0.70	474599230	66569	99.02	7160	7170	7100	9300	5020	7160	7129.49	3.92	-10724	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3532	29.50	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
59	20240522	150337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-40	5	-0.56	376589530	52790	78.52	7160	7170	7100	9300	5020	7160	7133.73	3.92	-6077	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3537	29.54	0.68	12	0.11	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
60	20240522	140336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-20	5	-0.28	328362300	46015	68.45	7160	7170	7100	9300	5020	7160	7135.98	3.92	-2982	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3547	29.63	0.68	12	0.09	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
61	20240522	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-30	5	-0.42	238976610	33475	49.79	7160	7170	7100	9300	5020	7160	7138.96	3.92	-537	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3542	29.59	0.68	12	0.07	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
62	20240522	120336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-10	5	-0.14	212550400	29776	44.29	7160	7170	7100	9300	5020	7160	7138.31	3.92	201	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.06	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
63	20240522	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	0	3	0.00	172058210	24111	35.87	7160	7170	7100	9300	5020	7160	7136.09	3.92	3571	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.05	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
64	20240522	100337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-20	5	-0.28	126497050	17742	26.39	7160	7170	7100	9300	5020	7160	7129.81	3.92	5099	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3547	29.63	0.68	12	0.04	241.00	10424.00	9360	20230908	-23.72	6880	20240417	3.78	7750	-7.87	20240118	6880	3.78	20240417	9360	-23.72	20230908	6880	3.78	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
65	20240522	090337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	10	2	0.14	23990700	3358	5.00	7160	7170	7140	9300	5020	7160	7144.34	3.92	784	7240	7200	7170	7130	7100	7220	7150	497	2140	1000	5440	10	1	49678843	3562	29.75	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.82	N	025860	1000	496 억	1948409	N	N	0	N	N
66	20240521	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	10	2	0.14	480048920	66947	97.19	7140	7210	7140	9290	5010	7150	7170.63	3.92	444	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3557	29.71	0.69	12	0.13	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
67	20240521	150335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	0	3	0.00	444393490	61961	89.95	7140	7210	7140	9290	5010	7150	7172.15	3.92	475	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.12	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
68	20240521	140334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	342742860	47756	69.33	7140	7210	7140	9290	5010	7150	7176.96	3.92	650	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
69	20240521	130336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	10	2	0.14	325302590	45324	65.80	7140	7210	7140	9290	5010	7150	7177.27	3.92	1998	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3557	29.71	0.69	12	0.09	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
70	20240521	120335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	50	2	0.70	278548210	38803	56.33	7140	7210	7140	9290	5010	7150	7178.52	3.92	1954	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3577	29.88	0.69	12	0.08	241.00	10424.00	9360	20230908	-23.08	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
71	20240521	110337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	216151620	30123	43.73	7140	7210	7140	9290	5010	7150	7175.63	3.92	2540	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.06	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
72	20240521	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	75939640	10612	15.41	7140	7190	7140	9290	5010	7150	7156.02	3.92	1012	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
73	20240521	090334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	0	3	0.00	22009900	3081	4.47	7140	7190	7140	9290	5010	7150	7143.75	3.92	820	7243	7196	7173	7126	7103	7185	7115	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.85	N	025860	1000	496 억	1949886	N	N	9	N	N
74	20240517	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-70	5	-0.96	1418442900	197860	66.97	7160	7230	7120	9460	5100	7280	7168.86	3.71	10396	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3582	29.92	0.69	12	0.40	241.00	10424.00	9360	20230908	-22.97	6880	20240417	4.80	7750	-6.97	20240118	6880	4.80	20240417	9360	-22.97	20230908	6880	4.80	20240417	1.86	N	025860	1000	496 억	1843747	N	N	1	N	N
75	20240517	150339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-90	5	-1.24	1335883110	186388	63.09	7160	7230	7120	9460	5100	7280	7167.16	3.71	11960	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3572	29.83	0.69	12	0.38	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
76	20240517	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-90	5	-1.24	1169793930	163306	55.28	7160	7230	7120	9460	5100	7280	7163.13	3.71	10175	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3572	29.83	0.69	12	0.33	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
77	20240517	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-100	5	-1.37	1043924710	145767	49.34	7160	7230	7120	9460	5100	7280	7161.52	3.71	12998	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3567	29.79	0.69	12	0.29	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
78	20240517	120332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-100	5	-1.37	978194210	136603	46.24	7160	7230	7120	9460	5100	7280	7160.77	3.71	13671	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3567	29.79	0.69	12	0.27	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
79	20240517	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-100	5	-1.37	927919620	129595	43.86	7160	7230	7120	9460	5100	7280	7160.06	3.71	13276	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3567	29.79	0.69	12	0.26	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
80	20240517	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	-100	5	-1.37	747413190	104420	35.34	7160	7230	7120	9460	5100	7280	7157.64	3.71	14264	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3567	29.79	0.69	12	0.21	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
81	20240517	090332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-80	5	-1.10	97621450	13614	4.61	7160	7220	7160	9460	5100	7280	7169.86	3.71	2358	7700	7490	7280	7070	6860	7595	7175	497	2180	1000	5530	10	1	49678843	3577	29.88	0.69	12	0.03	241.00	10424.00	9360	20230908	-23.08	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.86	N	025860	1000	496 억	1843747	N	N	31	N	N
82	20240516	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7280	200	2	2.82	1965674210	270614	580.36	7120	7490	7070	9200	4960	7080	7263.27	3.72	11377	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3617	30.21	0.70	12	0.54	241.00	10424.00	9360	20230908	-22.22	6880	20240417	5.81	7750	-6.06	20240118	6880	5.81	20240417	9360	-22.22	20230908	6880	5.81	20240417	1.84	N	025860	1000	496 억	1849451	N	N	31	N	N
83	20240516	150329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	10	2	0.14	378999040	53485	114.70	7120	7140	7070	9200	4960	7080	7086.08	3.72	-578	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
84	20240516	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	10	2	0.14	332668800	46942	100.67	7120	7140	7070	9200	4960	7080	7086.80	3.72	-577	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
85	20240516	130332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	310217410	43773	93.88	7120	7140	7070	9200	4960	7080	7086.96	3.72	-577	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
86	20240516	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	0	3	0.00	221839720	31286	67.10	7120	7140	7070	9200	4960	7080	7090.70	3.72	-112	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3517	29.38	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
87	20240516	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	20	2	0.28	158071090	22278	47.78	7120	7140	7070	9200	4960	7080	7095.39	3.72	-364	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3527	29.46	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
88	20240516	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	10	2	0.14	130661330	18415	39.49	7120	7140	7070	9200	4960	7080	7095.37	3.72	1163	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3522	29.42	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.25	6880	20240417	3.05	7750	-8.52	20240118	6880	3.05	20240417	9360	-24.25	20230908	6880	3.05	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
89	20240516	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	30	2	0.42	22374340	3142	6.74	7120	7130	7100	9200	4960	7080	7121.05	3.72	-222	7153	7116	7093	7056	7033	7105	7045	497	2120	1000	5380	10	1	49678843	3532	29.50	0.68	12	0.01	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.84	N	025860	1000	496 억	1849451	N	N	29	N	N
90	20240514	160333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-20	5	-0.28	330956460	46629	65.62	7100	7130	7070	9230	4970	7100	7097.91	3.72	1649	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3517	29.38	0.68	12	0.09	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.83	N	025860	1000	496 억	1848671	N	N	29	N	N
91	20240514	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	0	3	0.00	285871970	40273	56.68	7100	7130	7070	9230	4970	7100	7098.35	3.72	1709	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3527	29.46	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
92	20240514	140333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	0	3	0.00	257430640	36259	51.03	7100	7130	7070	9230	4970	7100	7099.77	3.72	1405	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3527	29.46	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
93	20240514	130333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	0	3	0.00	212032540	29859	42.02	7100	7130	7070	9230	4970	7100	7101.13	3.72	1537	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3527	29.46	0.68	12	0.06	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
94	20240514	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	10	2	0.14	175374860	24696	34.76	7100	7130	7070	9230	4970	7100	7101.35	3.72	1499	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3532	29.50	0.68	12	0.05	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
95	20240514	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	10	2	0.14	156710430	22071	31.06	7100	7130	7070	9230	4970	7100	7100.29	3.72	1778	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3532	29.50	0.68	12	0.04	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
96	20240514	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	10	2	0.14	106322840	14989	21.09	7100	7130	7070	9230	4970	7100	7093.39	3.72	3675	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3532	29.50	0.68	12	0.03	241.00	10424.00	9360	20230908	-24.04	6880	20240417	3.34	7750	-8.26	20240118	6880	3.34	20240417	9360	-24.04	20230908	6880	3.34	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
97	20240514	090332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	30	2	0.42	5526620	777	1.09	7100	7130	7100	9230	4970	7100	7112.77	3.72	-177	7253	7176	7123	7046	6993	7150	7020	497	2130	1000	5390	10	1	49678843	3542	29.59	0.68	12	0.00	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.83	N	025860	1000	496 억	1848671	N	N	14	N	N
98	20240513	160333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-50	5	-0.70	504555210	71056	84.45	7150	7200	7070	9290	5010	7150	7100.81	3.76	-19629	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3527	29.46	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.84	N	025860	1000	496 억	1868119	N	N	14	N	N
99	20240513	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-70	5	-0.98	485620930	68383	81.27	7150	7200	7070	9290	5010	7150	7101.49	3.76	-18485	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3517	29.38	0.68	12	0.14	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
100	20240513	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-70	5	-0.98	453940700	63910	75.95	7150	7200	7070	9290	5010	7150	7102.81	3.76	-17545	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3517	29.38	0.68	12	0.13	241.00	10424.00	9360	20230908	-24.36	6880	20240417	2.91	7750	-8.65	20240118	6880	2.91	20240417	9360	-24.36	20230908	6880	2.91	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
101	20240513	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-50	5	-0.70	402825410	56696	67.38	7150	7200	7070	9290	5010	7150	7105.01	3.76	-14917	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3527	29.46	0.68	12	0.11	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
102	20240513	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-50	5	-0.70	293448370	41257	49.03	7150	7200	7080	9290	5010	7150	7112.69	3.76	-13171	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3527	29.46	0.68	12	0.08	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
103	20240513	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-50	5	-0.70	238293320	33476	39.78	7150	7200	7100	9290	5010	7150	7118.33	3.76	-12633	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3527	29.46	0.68	12	0.07	241.00	10424.00	9360	20230908	-24.15	6880	20240417	3.20	7750	-8.39	20240118	6880	3.20	20240417	9360	-24.15	20230908	6880	3.20	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
104	20240513	100334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-20	5	-0.28	126359030	17724	21.06	7150	7200	7110	9290	5010	7150	7129.26	3.76	-2090	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.04	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
105	20240513	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	0	3	0.00	18091150	2530	3.01	7150	7200	7140	9290	5010	7150	7150.65	3.76	-439	7270	7210	7180	7120	7090	7195	7105	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1868119	N	N	0	N	N
106	20240510	160324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	0	3	0.00	603445750	83987	173.95	7180	7240	7150	9290	5010	7150	7184.99	3.76	-1965	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.17	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
107	20240510	150326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	10	2	0.14	524036480	72912	151.01	7180	7240	7160	9290	5010	7150	7187.25	3.76	-1164	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3557	29.71	0.69	12	0.15	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
108	20240510	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	490084180	68173	141.19	7180	7240	7160	9290	5010	7150	7188.83	3.76	-1021	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.14	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
109	20240510	130324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	453972100	63132	130.75	7180	7240	7160	9290	5010	7150	7190.84	3.76	-995	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.13	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
110	20240510	120323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	371833020	51683	107.04	7180	7240	7160	9290	5010	7150	7194.49	3.76	77	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
111	20240510	110324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	40	2	0.56	323974350	45010	93.22	7180	7240	7170	9290	5010	7150	7197.83	3.76	143	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3572	29.83	0.69	12	0.09	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
112	20240510	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	40	2	0.56	241066380	33466	69.31	7180	7240	7180	9290	5010	7150	7203.32	3.76	1325	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3572	29.83	0.69	12	0.07	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
113	20240510	090325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	50	2	0.70	51833310	7210	14.93	7180	7210	7180	9290	5010	7150	7189.09	3.76	3643	7210	7180	7160	7130	7110	7170	7120	497	2140	1000	5430	10	1	49678843	3577	29.88	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.08	6880	20240417	4.65	7750	-7.10	20240118	6880	4.65	20240417	9360	-23.08	20230908	6880	4.65	20240417	1.83	N	025860	1000	496 억	1868910	N	N	33	N	N
114	20240509	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	343284680	47976	67.93	7190	7190	7140	9320	5020	7170	7155.34	3.77	-4521	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.10	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	33	N	N
115	20240509	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	326295330	45598	64.57	7190	7190	7140	9320	5020	7170	7155.91	3.77	-4453	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.09	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
116	20240509	140325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	294615950	41166	58.29	7190	7190	7140	9320	5020	7170	7156.78	3.77	-2805	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.08	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
117	20240509	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	267162280	37325	52.85	7190	7190	7140	9320	5020	7170	7157.73	3.77	-1877	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.08	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
118	20240509	120325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	252345580	35252	49.92	7190	7190	7140	9320	5020	7170	7158.33	3.77	-1045	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.07	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
119	20240509	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	-10	5	-0.14	170187930	23772	33.66	7190	7190	7140	9320	5020	7170	7159.18	3.77	-568	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.05	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
120	20240509	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-20	5	-0.28	91833780	12818	18.15	7190	7190	7150	9320	5020	7170	7164.44	3.77	-902	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.03	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
121	20240509	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	20	2	0.28	4333560	603	0.85	7190	7190	7170	9320	5020	7170	7186.67	3.77	-344	7230	7200	7170	7140	7110	7215	7155	497	2150	1000	5440	10	1	49678843	3572	29.83	0.69	12	0.00	241.00	10424.00	9360	20230908	-23.18	6880	20240417	4.51	7750	-7.23	20240118	6880	4.51	20240417	9360	-23.18	20230908	6880	4.51	20240417	1.84	N	025860	1000	496 억	1873300	N	N	49	N	N
122	20240508	160319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	505066300	70408	115.70	7140	7200	7140	9290	5010	7150	7173.42	3.75	12486	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.14	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.85	N	025860	1000	496 억	1860728	N	N	49	N	N
123	20240508	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	473209070	65959	108.39	7140	7200	7140	9290	5010	7150	7174.29	3.75	11694	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.13	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
124	20240508	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	0	3	0.00	447489590	62368	102.49	7140	7200	7140	9290	5010	7150	7174.99	3.75	11611	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.13	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
125	20240508	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	414501170	57760	94.92	7140	7200	7140	9290	5010	7150	7176.27	3.75	10098	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.12	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
126	20240508	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	399249180	55633	91.42	7140	7200	7140	9290	5010	7150	7176.48	3.75	9680	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.11	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
127	20240508	110349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	20	2	0.28	378843370	52785	86.74	7140	7200	7140	9290	5010	7150	7177.10	3.75	9735	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.11	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
128	20240508	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	315749660	43975	72.26	7140	7200	7140	9290	5010	7150	7180.21	3.75	10258	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.09	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
129	20240508	090320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	30	2	0.42	55380510	7721	12.69	7140	7190	7140	9290	5010	7150	7172.71	3.75	309	7210	7180	7150	7120	7090	7195	7135	497	2140	1000	5430	10	1	49678843	3567	29.79	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.29	6880	20240417	4.36	7750	-7.35	20240118	6880	4.36	20240417	9360	-23.29	20230908	6880	4.36	20240417	1.85	N	025860	1000	496 억	1860728	N	N	0	N	N
130	20240503	160327	57	100.00	KOSPI	화학	N	N	N	N		N	7120	-30	5	-0.42	392342430	55003	221.50	7150	7190	7110	9290	5010	7150	7133.13	3.75	1735	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3537	29.54	0.68	12	0.11	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
131	20240503	150326	57	100.00	KOSPI	화학	N	N	N	N		N	7120	-30	5	-0.42	318371460	44604	179.62	7150	7190	7110	9290	5010	7150	7137.73	3.75	1798	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3537	29.54	0.68	12	0.09	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
132	20240503	140326	57	100.00	KOSPI	화학	N	N	N	N		N	7130	-20	5	-0.28	292884670	41025	165.21	7150	7190	7110	9290	5010	7150	7139.18	3.75	1195	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.08	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
133	20240503	130327	57	100.00	KOSPI	화학	N	N	N	N		N	7130	-20	5	-0.28	236168030	33063	133.15	7150	7190	7120	9290	5010	7150	7142.97	3.75	854	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.07	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
134	20240503	120326	57	100.00	KOSPI	화학	N	N	N	N		N	7130	-20	5	-0.28	225224010	31530	126.97	7150	7190	7120	9290	5010	7150	7143.17	3.75	1252	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3542	29.59	0.68	12	0.06	241.00	10424.00	9360	20230908	-23.82	6880	20240417	3.63	7750	-8.00	20240118	6880	3.63	20240417	9360	-23.82	20230908	6880	3.63	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
135	20240503	110324	57	100.00	KOSPI	화학	N	N	N	N		N	7120	-30	5	-0.42	188703900	26402	106.32	7150	7190	7120	9290	5010	7150	7147.33	3.75	633	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3537	29.54	0.68	12	0.05	241.00	10424.00	9360	20230908	-23.93	6880	20240417	3.49	7750	-8.13	20240118	6880	3.49	20240417	9360	-23.93	20230908	6880	3.49	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
136	20240503	100324	57	100.00	KOSPI	화학	N	N	N	N		N	7170	20	2	0.28	78562600	10976	44.20	7150	7190	7150	9290	5010	7150	7157.67	3.75	-619	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3562	29.75	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
137	20240503	090323	57	100.00	KOSPI	화학	N	N	N	N		N	7150	0	3	0.00	16259100	2274	9.16	7150	7150	7150	9290	5010	7150	7150.00	3.75	-269	7196	7172	7156	7132	7116	7165	7125	497	2140	1000	5430	10	1	49678843	3552	29.67	0.69	12	0.00	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.86	N	025860	1000	496 억	1861183	N	N	62	N	N
138	20240502	160323	57	100.00	KOSPI	화학	N	N	N	N		N	7150	-10	5	-0.14	177798950	24831	50.89	7160	7180	7140	9300	5020	7160	7160.37	3.75	-988	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.05	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.88	N	025860	1000	496 억	1862502	N	N	62	N	N
139	20240502	150324	57	100.00	KOSPI	화학	N	N	N	N		N	7160	0	3	0.00	173198740	24188	49.57	7160	7180	7140	9300	5020	7160	7160.52	3.75	-1022	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.05	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
140	20240502	140322	57	100.00	KOSPI	화학	N	N	N	N		N	7160	0	3	0.00	151131380	21107	43.25	7160	7180	7140	9300	5020	7160	7160.25	3.75	-1237	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.04	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
141	20240502	130322	57	100.00	KOSPI	화학	N	N	N	N		N	7170	10	2	0.14	121410990	16957	34.75	7160	7180	7140	9300	5020	7160	7159.93	3.75	-1209	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3562	29.75	0.69	12	0.03	241.00	10424.00	9360	20230908	-23.40	6880	20240417	4.22	7750	-7.48	20240118	6880	4.22	20240417	9360	-23.40	20230908	6880	4.22	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
142	20240502	120321	57	100.00	KOSPI	화학	N	N	N	N		N	7160	0	3	0.00	89499910	12508	25.63	7160	7180	7140	9300	5020	7160	7155.41	3.75	-1168	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.03	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
143	20240502	110321	57	100.00	KOSPI	화학	N	N	N	N		N	7150	-10	5	-0.14	81428050	11380	23.32	7160	7180	7140	9300	5020	7160	7155.36	3.75	-1011	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.02	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
144	20240502	100321	57	100.00	KOSPI	화학	N	N	N	N		N	7160	0	3	0.00	43315350	6052	12.40	7160	7180	7140	9300	5020	7160	7157.20	3.75	-659	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3557	29.71	0.69	12	0.01	241.00	10424.00	9360	20230908	-23.50	6880	20240417	4.07	7750	-7.61	20240118	6880	4.07	20240417	9360	-23.50	20230908	6880	4.07	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N
145	20240502	090320	57	100.00	KOSPI	화학	N	N	N	N		N	7150	-10	5	-0.14	3862150	540	1.11	7160	7160	7140	9300	5020	7160	7152.13	3.75	364	7233	7196	7163	7126	7093	7180	7110	497	2140	1000	5440	10	1	49678843	3552	29.67	0.69	12	0.00	241.00	10424.00	9360	20230908	-23.61	6880	20240417	3.92	7750	-7.74	20240118	6880	3.92	20240417	9360	-23.61	20230908	6880	3.92	20240417	1.88	N	025860	1000	496 억	1862502	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History