KissMeData/014530/price/prices-20240501.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

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	160317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-70	5	-1.76	7287615715	1846612	56.40	3940	4150	3840	5160	2780	3970	3946.51	1.54	214108	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1360	9.22	0.66	12	5.30	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
3	20240531	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3870	-100	5	-2.52	7091329495	1796211	54.86	3940	4150	3840	5160	2780	3970	3947.94	1.54	210182	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1349	9.15	0.65	12	5.15	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
4	20240531	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3890	-80	5	-2.02	6662944925	1685953	51.49	3940	4150	3840	5160	2780	3970	3952.03	1.54	194713	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1356	9.20	0.65	12	4.84	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
5	20240531	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	40	2	1.01	1274666560	317195	9.69	3940	4065	3930	5160	2780	3970	4018.56	1.54	75988	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1398	9.48	0.67	12	0.91	423.00	5944.00	5870	20231030	-31.69	3540	20230615	13.28	4790	-16.28	20240104	3775	6.23	20240312	5870	-31.69	20231030	3540	13.28	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
6	20240531	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	70	2	1.76	1144593770	284852	8.70	3940	4065	3930	5160	2780	3970	4018.21	1.54	70593	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1409	9.55	0.68	12	0.82	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	4790	-15.66	20240104	3775	7.02	20240312	5870	-31.18	20231030	3540	14.12	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
7	20240531	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	60	2	1.51	938283780	233548	7.13	3940	4065	3930	5160	2780	3970	4017.52	1.54	59060	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1405	9.53	0.68	12	0.67	423.00	5944.00	5870	20231030	-31.35	3540	20230615	13.84	4790	-15.87	20240104	3775	6.75	20240312	5870	-31.35	20231030	3540	13.84	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
8	20240531	100319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	70	2	1.76	456970585	114456	3.50	3940	4050	3930	5160	2780	3970	3992.54	1.54	30676	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1409	9.55	0.68	12	0.33	423.00	5944.00	5870	20231030	-31.18	3540	20230615	14.12	4790	-15.66	20240104	3775	7.02	20240312	5870	-31.18	20231030	3540	14.12	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
9	20240531	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	-25	5	-0.63	105466975	26771	0.82	3940	3970	3930	5160	2780	3970	3939.60	1.54	-2670	4456	4212	4086	3842	3716	4150	3780	174	1190	500	2380	5	1	34869420	1376	9.33	0.66	12	0.08	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	4.92	N	014530	500	174 억	538163	N	N	0	N	N
10	20240530	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	-125	5	-3.05	13490121995	3261117	76.87	4090	4330	3960	5320	2870	4095	4136.68	1.92	-126757	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1384	9.39	0.67	12	9.35	423.00	5944.00	5870	20231030	-32.37	3540	20230615	12.15	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
11	20240530	150316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	-125	5	-3.05	13243875630	3199098	75.41	4090	4330	3960	5320	2870	4095	4139.90	1.92	-118537	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1384	9.39	0.67	12	9.17	423.00	5944.00	5870	20231030	-32.37	3540	20230615	12.15	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
12	20240530	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-110	5	-2.69	12816824705	3091644	72.87	4090	4330	3960	5320	2870	4095	4145.66	1.92	-118903	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1390	9.42	0.67	12	8.87	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
13	20240530	130317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-110	5	-2.69	10439511905	2509163	59.14	4090	4330	3960	5320	2870	4095	4160.60	1.92	-80134	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1390	9.42	0.67	12	7.20	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
14	20240530	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-120	5	-2.93	10260637855	2464194	58.08	4090	4330	3960	5320	2870	4095	4163.94	1.92	-70956	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1386	9.40	0.67	12	7.07	423.00	5944.00	5870	20231030	-32.28	3540	20230615	12.29	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3540	12.29	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
15	20240530	110317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	-45	5	-1.10	9288564245	2221252	52.36	4090	4330	4025	5320	2870	4095	4181.75	1.92	-71963	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1412	9.57	0.68	12	6.37	423.00	5944.00	5870	20231030	-31.01	3540	20230615	14.41	4790	-15.45	20240104	3775	7.28	20240312	5870	-31.01	20231030	3540	14.41	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
16	20240530	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4120	25	2	0.61	1130372310	275999	6.51	4090	4175	4050	5320	2870	4095	4095.57	1.92	16731	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1437	9.74	0.69	12	0.79	423.00	5944.00	5870	20231030	-29.81	3540	20230615	16.38	4790	-13.99	20240104	3775	9.14	20240312	5870	-29.81	20231030	3540	16.38	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
17	20240530	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-15	5	-0.37	162549695	39795	0.94	4090	4090	4070	5320	2870	4095	4084.19	1.92	-9246	4421	4257	4061	3897	3701	4340	3980	174	1225	500	2450	5	1	34869420	1423	9.65	0.69	12	0.11	423.00	5944.00	5870	20231030	-30.49	3540	20230615	15.25	4790	-14.82	20240104	3775	8.08	20240312	5870	-30.49	20231030	3540	15.25	20230615	4.91	N	014530	500	174 억	668076	N	N	0	N	N
18	20240529	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	235	2	6.09	17149944460	4196874	3801.79	3900	4225	3865	5010	2705	3860	4086.35	1.32	188084	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1428	9.68	0.69	12	12.04	423.00	5944.00	5870	20231030	-30.24	3540	20230615	15.68	4790	-14.51	20240104	3775	8.48	20240312	5870	-30.24	20231030	3540	15.68	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
19	20240529	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	170	2	4.40	16615612385	4065623	3682.90	3900	4225	3865	5010	2705	3860	4086.86	1.32	183438	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1405	9.53	0.68	12	11.66	423.00	5944.00	5870	20231030	-31.35	3540	20230615	13.84	4790	-15.87	20240104	3775	6.75	20240312	5870	-31.35	20231030	3540	13.84	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
20	20240529	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	185	2	4.79	15983120200	3908619	3540.67	3900	4225	3865	5010	2705	3860	4089.20	1.32	165931	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1410	9.56	0.68	12	11.21	423.00	5944.00	5870	20231030	-31.09	3540	20230615	14.27	4790	-15.55	20240104	3775	7.15	20240312	5870	-31.09	20231030	3540	14.27	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
21	20240529	130315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4090	230	2	5.96	13039226870	3185293	2885.44	3900	4225	3865	5010	2705	3860	4093.57	1.32	70047	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1426	9.67	0.69	12	9.13	423.00	5944.00	5870	20231030	-30.32	3540	20230615	15.54	4790	-14.61	20240104	3775	8.34	20240312	5870	-30.32	20231030	3540	15.54	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
22	20240529	120317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4005	145	2	3.76	3265743155	821727	744.37	3900	4035	3865	5010	2705	3860	3974.24	1.32	74639	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1397	9.47	0.67	12	2.36	423.00	5944.00	5870	20231030	-31.77	3540	20230615	13.14	4790	-16.39	20240104	3775	6.09	20240312	5870	-31.77	20231030	3540	13.14	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
23	20240529	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	150	2	3.89	2688757625	677724	613.92	3900	4035	3865	5010	2705	3860	3967.33	1.32	25876	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1398	9.48	0.67	12	1.94	423.00	5944.00	5870	20231030	-31.69	3540	20230615	13.28	4790	-16.28	20240104	3775	6.23	20240312	5870	-31.69	20231030	3540	13.28	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
24	20240529	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	35	2	0.91	361541595	93032	84.27	3900	3905	3865	5010	2705	3860	3886.21	1.32	9755	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1358	9.21	0.66	12	0.27	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
25	20240529	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3890	30	2	0.78	61305880	15724	14.24	3900	3905	3890	5010	2705	3860	3898.87	1.32	792	3903	3881	3848	3826	3793	3892	3837	174	1150	500	2310	5	1	34869420	1356	9.20	0.65	12	0.05	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	4.97	N	014530	500	174 억	458690	N	N	0	N	N
26	20240528	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3860	25	2	0.65	419586890	109278	59.72	3840	3870	3815	4985	2685	3835	3839.63	1.27	14583	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1346	9.13	0.65	12	0.31	423.00	5944.00	5870	20231030	-34.24	3540	20230615	9.04	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3540	9.04	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
27	20240528	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3860	25	2	0.65	388951660	101334	55.38	3840	3870	3815	4985	2685	3835	3838.31	1.27	14496	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1346	9.13	0.65	12	0.29	423.00	5944.00	5870	20231030	-34.24	3540	20230615	9.04	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3540	9.04	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
28	20240528	140315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3850	15	2	0.39	336836995	87818	47.99	3840	3860	3815	4985	2685	3835	3835.63	1.27	7081	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1342	9.10	0.65	12	0.25	423.00	5944.00	5870	20231030	-34.41	3540	20230615	8.76	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3540	8.76	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
29	20240528	130313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3855	20	2	0.52	259477020	67714	37.01	3840	3855	3815	4985	2685	3835	3831.96	1.27	3690	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1344	9.11	0.65	12	0.19	423.00	5944.00	5870	20231030	-34.33	3540	20230615	8.90	4790	-19.52	20240104	3775	2.12	20240312	5870	-34.33	20231030	3540	8.90	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
30	20240528	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3835	0	3	0.00	193688270	50593	27.65	3840	3850	3815	4985	2685	3835	3828.36	1.27	1	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1337	9.07	0.65	12	0.15	423.00	5944.00	5870	20231030	-34.67	3540	20230615	8.33	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3540	8.33	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
31	20240528	110313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3835	0	3	0.00	182835185	47762	26.10	3840	3850	3815	4985	2685	3835	3828.05	1.27	1145	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1337	9.07	0.65	12	0.14	423.00	5944.00	5870	20231030	-34.67	3540	20230615	8.33	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3540	8.33	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
32	20240528	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3835	0	3	0.00	105880060	27653	15.11	3840	3850	3815	4985	2685	3835	3828.88	1.27	1315	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1337	9.07	0.65	12	0.08	423.00	5944.00	5870	20231030	-34.67	3540	20230615	8.33	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3540	8.33	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
33	20240528	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3845	10	2	0.26	3039775	791	0.43	3840	3845	3840	4985	2685	3835	3842.95	1.27	244	3868	3851	3833	3816	3798	3860	3825	174	1150	500	2300	5	1	34869420	1341	9.09	0.65	12	0.00	423.00	5944.00	5870	20231030	-34.50	3540	20230615	8.62	4790	-19.73	20240104	3775	1.85	20240312	5870	-34.50	20231030	3540	8.62	20230615	5.01	N	014530	500	174 억	442903	N	N	0	N	N
34	20240527	160308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3835	0	3	0.00	699332080	182836	93.61	3825	3850	3815	4985	2685	3835	3824.84	1.40	-44844	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1337	9.07	0.65	12	0.52	423.00	5944.00	5870	20231030	-34.67	3540	20230615	8.33	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3540	8.33	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
35	20240527	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3830	-5	5	-0.13	658061910	172061	88.09	3825	3850	3815	4985	2685	3835	3824.58	1.40	-46193	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1335	9.05	0.64	12	0.49	423.00	5944.00	5870	20231030	-34.75	3540	20230615	8.19	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3540	8.19	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
36	20240527	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3820	-15	5	-0.39	572596810	149692	76.64	3825	3850	3815	4985	2685	3835	3825.17	1.40	-43933	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1332	9.03	0.64	12	0.43	423.00	5944.00	5870	20231030	-34.92	3540	20230615	7.91	4790	-20.25	20240104	3775	1.19	20240312	5870	-34.92	20231030	3540	7.91	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
37	20240527	130313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3830	-5	5	-0.13	478027555	124929	63.96	3825	3850	3815	4985	2685	3835	3826.39	1.40	-42680	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1335	9.05	0.64	12	0.36	423.00	5944.00	5870	20231030	-34.75	3540	20230615	8.19	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3540	8.19	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
38	20240527	120313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3815	-20	5	-0.52	388459715	101482	51.96	3825	3850	3815	4985	2685	3835	3827.87	1.40	-36759	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1330	9.02	0.64	12	0.29	423.00	5944.00	5870	20231030	-35.01	3540	20230615	7.77	4790	-20.35	20240104	3775	1.06	20240312	5870	-35.01	20231030	3540	7.77	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
39	20240527	110313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3830	-5	5	-0.13	194522170	50734	25.98	3825	3850	3825	4985	2685	3835	3834.16	1.40	-10605	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1335	9.05	0.64	12	0.15	423.00	5944.00	5870	20231030	-34.75	3540	20230615	8.19	4790	-20.04	20240104	3775	1.46	20240312	5870	-34.75	20231030	3540	8.19	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
40	20240527	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3840	5	2	0.13	124099910	32369	16.57	3825	3850	3825	4985	2685	3835	3833.91	1.40	-3669	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1339	9.08	0.65	12	0.09	423.00	5944.00	5870	20231030	-34.58	3540	20230615	8.47	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3540	8.47	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
41	20240527	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3850	15	2	0.39	18393650	4804	2.46	3825	3850	3825	4985	2685	3835	3828.82	1.40	1926	3911	3872	3851	3812	3791	3862	3802	174	1150	500	2300	5	1	34869420	1342	9.10	0.65	12	0.01	423.00	5944.00	5870	20231030	-34.41	3540	20230615	8.76	4790	-19.62	20240104	3775	1.99	20240312	5870	-34.41	20231030	3540	8.76	20230615	5.00	N	014530	500	174 억	487717	N	N	0	N	N
42	20240524	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3835	-35	5	-0.90	742194415	192672	75.74	3855	3890	3830	5030	2710	3870	3852.08	1.59	-53016	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1337	9.07	0.65	12	0.55	423.00	5944.00	5870	20231030	-34.67	3540	20230615	8.33	4790	-19.94	20240104	3775	1.59	20240312	5870	-34.67	20231030	3540	8.33	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
43	20240524	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3840	-30	5	-0.78	638203015	165543	65.07	3855	3890	3835	5030	2710	3870	3855.12	1.59	-44969	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1339	9.08	0.65	12	0.47	423.00	5944.00	5870	20231030	-34.58	3540	20230615	8.47	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3540	8.47	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
44	20240524	140302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3840	-30	5	-0.78	474505445	122914	48.32	3855	3890	3840	5030	2710	3870	3860.39	1.59	-28830	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1339	9.08	0.65	12	0.35	423.00	5944.00	5870	20231030	-34.58	3540	20230615	8.47	4790	-19.83	20240104	3775	1.72	20240312	5870	-34.58	20231030	3540	8.47	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
45	20240524	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3860	-10	5	-0.26	359066770	92928	36.53	3855	3890	3855	5030	2710	3870	3863.86	1.59	-22393	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1346	9.13	0.65	12	0.27	423.00	5944.00	5870	20231030	-34.24	3540	20230615	9.04	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3540	9.04	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
46	20240524	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3870	0	3	0.00	268827675	69538	27.33	3855	3890	3855	5030	2710	3870	3865.85	1.59	-15286	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1349	9.15	0.65	12	0.20	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
47	20240524	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3860	-10	5	-0.26	236932720	61293	24.09	3855	3890	3855	5030	2710	3870	3865.50	1.59	-15559	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1346	9.13	0.65	12	0.18	423.00	5944.00	5870	20231030	-34.24	3540	20230615	9.04	4790	-19.42	20240104	3775	2.25	20240312	5870	-34.24	20231030	3540	9.04	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
48	20240524	100302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3870	0	3	0.00	93389965	24122	9.48	3855	3890	3855	5030	2710	3870	3871.64	1.59	-4425	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1349	9.15	0.65	12	0.07	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
49	20240524	090301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3865	-5	5	-0.13	14680835	3802	1.49	3855	3875	3855	5030	2710	3870	3858.16	1.59	-262	3936	3902	3876	3842	3816	3890	3830	174	1160	500	2320	5	1	34869420	1348	9.14	0.65	12	0.01	423.00	5944.00	5870	20231030	-34.16	3540	20230615	9.18	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3540	9.18	20230615	5.02	N	014530	500	174 억	555302	N	N	0	N	N
50	20240523	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3870	-25	5	-0.64	964071830	248791	113.39	3885	3910	3850	5060	2730	3895	3875.09	1.68	-29233	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1349	9.15	0.65	12	0.71	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
51	20240523	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3880	-15	5	-0.39	872688110	225189	102.63	3885	3910	3850	5060	2730	3895	3875.36	1.68	-28940	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1353	9.17	0.65	12	0.65	423.00	5944.00	5870	20231030	-33.90	3540	20230615	9.60	4790	-19.00	20240104	3775	2.78	20240312	5870	-33.90	20231030	3540	9.60	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
52	20240523	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3890	-5	5	-0.13	782874090	202059	92.09	3885	3910	3850	5060	2730	3895	3874.48	1.68	-29526	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1356	9.20	0.65	12	0.58	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
53	20240523	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	0	3	0.00	739702705	190947	87.03	3885	3910	3850	5060	2730	3895	3873.86	1.68	-30147	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1358	9.21	0.66	12	0.55	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
54	20240523	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3885	-10	5	-0.26	702113775	181272	82.62	3885	3910	3850	5060	2730	3895	3873.26	1.68	-27523	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1355	9.18	0.65	12	0.52	423.00	5944.00	5870	20231030	-33.82	3540	20230615	9.75	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3540	9.75	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
55	20240523	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3885	-10	5	-0.26	605857115	156468	71.31	3885	3910	3850	5060	2730	3895	3872.08	1.68	-27232	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1355	9.18	0.65	12	0.45	423.00	5944.00	5870	20231030	-33.82	3540	20230615	9.75	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3540	9.75	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
56	20240523	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3875	-20	5	-0.51	480973145	124282	56.64	3885	3910	3850	5060	2730	3895	3870.01	1.68	-45870	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1351	9.16	0.65	12	0.36	423.00	5944.00	5870	20231030	-33.99	3540	20230615	9.46	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3540	9.46	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
57	20240523	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	5	2	0.13	104987245	27012	12.31	3885	3910	3880	5060	2730	3895	3886.69	1.68	-16876	3965	3930	3910	3875	3855	3920	3865	174	1165	500	2330	5	1	34869420	1360	9.22	0.66	12	0.08	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.07	N	014530	500	174 억	584371	N	N	0	N	N
58	20240522	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	-55	5	-1.39	854774365	218908	84.76	3945	3945	3890	5130	2765	3950	3904.72	1.81	-47937	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1358	9.21	0.66	12	0.63	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
59	20240522	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-50	5	-1.27	825324300	211349	81.84	3945	3945	3890	5130	2765	3950	3905.03	1.81	-45606	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1360	9.22	0.66	12	0.61	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
60	20240522	140257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3895	-55	5	-1.39	675940640	172979	66.98	3945	3945	3890	5130	2765	3950	3907.65	1.81	-32090	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1358	9.21	0.66	12	0.50	423.00	5944.00	5870	20231030	-33.65	3540	20230615	10.03	4790	-18.68	20240104	3775	3.18	20240312	5870	-33.65	20231030	3540	10.03	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
61	20240522	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3905	-45	5	-1.14	581416495	148721	57.59	3945	3945	3895	5130	2765	3950	3909.44	1.81	-17237	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1362	9.23	0.66	12	0.43	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
62	20240522	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-50	5	-1.27	509058430	130170	50.40	3945	3945	3900	5130	2765	3950	3910.72	1.81	-11354	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1360	9.22	0.66	12	0.37	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
63	20240522	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3915	-35	5	-0.89	456235400	116640	45.16	3945	3945	3900	5130	2765	3950	3911.48	1.81	-7214	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1365	9.26	0.66	12	0.33	423.00	5944.00	5870	20231030	-33.30	3540	20230615	10.59	4790	-18.27	20240104	3775	3.71	20240312	5870	-33.30	20231030	3540	10.59	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
64	20240522	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3905	-45	5	-1.14	363732900	92953	35.99	3945	3945	3900	5130	2765	3950	3913.08	1.81	-5438	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1362	9.23	0.66	12	0.27	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
65	20240522	090258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	-10	5	-0.25	3013510	764	0.30	3945	3945	3940	5130	2765	3950	3944.38	1.81	-100	4010	3980	3960	3930	3910	3970	3920	174	1180	500	2370	5	1	34869420	1374	9.31	0.66	12	0.00	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	4.91	N	014530	500	174 억	632699	N	N	7	N	N
66	20240521	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-60	5	-1.50	1018621185	257177	41.32	3965	3990	3940	5210	2810	4010	3960.78	1.83	-5564	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1377	9.34	0.66	12	0.74	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.03	N	014530	500	174 억	638164	N	N	7	N	N
67	20240521	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	-55	5	-1.37	872926280	220234	35.39	3965	3990	3945	5210	2810	4010	3963.63	1.83	-1861	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1379	9.35	0.67	12	0.63	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
68	20240521	140257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-50	5	-1.25	738855860	186315	29.94	3965	3990	3950	5210	2810	4010	3965.63	1.83	1865	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1381	9.36	0.67	12	0.53	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
69	20240521	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	-55	5	-1.37	651969010	164359	26.41	3965	3990	3950	5210	2810	4010	3966.74	1.83	-1148	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1379	9.35	0.67	12	0.47	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
70	20240521	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	-50	5	-1.25	563015480	141851	22.79	3965	3990	3955	5210	2810	4010	3969.06	1.83	1306	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1381	9.36	0.67	12	0.41	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
71	20240521	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3975	-35	5	-0.87	453341965	114180	18.35	3965	3990	3960	5210	2810	4010	3970.41	1.83	8862	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1386	9.40	0.67	12	0.33	423.00	5944.00	5870	20231030	-32.28	3540	20230615	12.29	4790	-17.01	20240104	3775	5.30	20240312	5870	-32.28	20231030	3540	12.29	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
72	20240521	100258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3985	-25	5	-0.62	354761385	89349	14.36	3965	3990	3960	5210	2810	4010	3970.51	1.83	15029	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1390	9.42	0.67	12	0.26	423.00	5944.00	5870	20231030	-32.11	3540	20230615	12.57	4790	-16.81	20240104	3775	5.56	20240312	5870	-32.11	20231030	3540	12.57	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
73	20240521	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3970	-40	5	-1.00	66788700	16837	2.71	3965	3980	3965	5210	2810	4010	3966.78	1.83	4399	4063	4036	3988	3961	3913	4050	3975	174	1200	500	2400	5	1	34869420	1384	9.39	0.67	12	0.05	423.00	5944.00	5870	20231030	-32.37	3540	20230615	12.15	4790	-17.12	20240104	3775	5.17	20240312	5870	-32.37	20231030	3540	12.15	20230615	5.03	N	014530	500	174 억	638164	N	N	13	N	N
74	20240517	160259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	-5	5	-0.13	1142098590	289525	170.98	3975	3985	3920	5110	2755	3935	3944.78	1.63	16501	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1370	9.29	0.66	12	0.83	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
75	20240517	150300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	1058807280	268341	158.47	3975	3985	3920	5110	2755	3935	3945.75	1.63	10969	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.77	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
76	20240517	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	-10	5	-0.25	945701395	239598	141.50	3975	3985	3920	5110	2755	3935	3947.03	1.63	3371	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1369	9.28	0.66	12	0.69	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
77	20240517	130254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	-5	5	-0.13	785981620	199042	117.55	3975	3985	3920	5110	2755	3935	3948.82	1.63	-16833	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1370	9.29	0.66	12	0.57	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
78	20240517	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	-5	5	-0.13	711567370	180128	106.38	3975	3985	3920	5110	2755	3935	3950.34	1.63	-16935	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1370	9.29	0.66	12	0.52	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
79	20240517	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	-10	5	-0.25	669497785	169421	100.05	3975	3985	3920	5110	2755	3935	3951.68	1.63	-16925	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1369	9.28	0.66	12	0.49	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
80	20240517	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	566399785	143198	84.57	3975	3985	3925	5110	2755	3935	3955.36	1.63	-14926	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.41	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
81	20240517	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	15	2	0.38	98667565	24877	14.69	3975	3975	3950	5110	2755	3935	3966.22	1.63	-5661	3981	3957	3941	3917	3901	3955	3915	174	1175	500	2360	5	1	34869420	1377	9.34	0.66	12	0.07	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.00	N	014530	500	174 억	569280	N	N	18	N	N
82	20240516	160254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	5	2	0.13	660198485	167805	146.07	3935	3965	3925	5100	2755	3930	3934.33	1.60	12414	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1372	9.30	0.66	12	0.48	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.98	N	014530	500	174 억	559275	N	N	18	N	N
83	20240516	150253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	0	3	0.00	649361410	165049	143.67	3935	3965	3925	5100	2755	3930	3934.37	1.60	12395	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1370	9.29	0.66	12	0.47	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
84	20240516	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	5	2	0.13	576472260	146507	127.53	3935	3965	3925	5100	2755	3930	3934.79	1.60	9629	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1372	9.30	0.66	12	0.42	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
85	20240516	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	5	2	0.13	453682715	115293	100.36	3935	3965	3925	5100	2755	3930	3935.06	1.60	9372	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1372	9.30	0.66	12	0.33	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
86	20240516	120253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	10	2	0.25	395193435	100438	87.43	3935	3965	3925	5100	2755	3930	3934.72	1.60	8491	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1374	9.31	0.66	12	0.29	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
87	20240516	110252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	5	2	0.13	352997455	89724	78.10	3935	3965	3925	5100	2755	3930	3934.28	1.60	7514	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1372	9.30	0.66	12	0.26	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
88	20240516	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	5	2	0.13	286539410	72814	63.38	3935	3965	3925	5100	2755	3930	3935.26	1.60	4079	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1372	9.30	0.66	12	0.21	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
89	20240516	090252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	15	2	0.38	57554350	14585	12.70	3935	3965	3935	5100	2755	3930	3946.71	1.60	4493	3970	3950	3925	3905	3880	3960	3915	174	1170	500	2350	5	1	34869420	1376	9.33	0.66	12	0.04	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	4.98	N	014530	500	174 억	559275	N	N	9	N	N
90	20240514	160255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	30	2	0.77	435723150	111156	45.83	3925	3945	3900	5070	2730	3900	3919.83	1.50	36555	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1370	9.29	0.66	12	0.32	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.00	N	014530	500	174 억	521301	N	N	9	N	N
91	20240514	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	30	2	0.77	370080520	94437	38.94	3925	3945	3900	5070	2730	3900	3918.81	1.50	27750	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1370	9.29	0.66	12	0.27	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
92	20240514	140255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	20	2	0.51	309423805	78965	32.56	3925	3945	3900	5070	2730	3900	3918.49	1.50	20025	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1367	9.27	0.66	12	0.23	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
93	20240514	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3910	10	2	0.26	292257015	74579	30.75	3925	3945	3900	5070	2730	3900	3918.76	1.50	18314	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1363	9.24	0.66	12	0.21	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
94	20240514	120255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	20	2	0.51	230673855	58835	24.26	3925	3945	3900	5070	2730	3900	3920.69	1.50	15965	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1367	9.27	0.66	12	0.17	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
95	20240514	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	25	2	0.64	210306115	53643	22.12	3925	3945	3900	5070	2730	3900	3920.48	1.50	13237	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1369	9.28	0.66	12	0.15	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
96	20240514	100255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	40	2	1.03	120645665	30771	12.69	3925	3945	3900	5070	2730	3900	3920.76	1.50	7537	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1374	9.31	0.66	12	0.09	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
97	20240514	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	25	2	0.64	9044375	2306	0.95	3925	3930	3915	5070	2730	3900	3922.11	1.50	-1085	3970	3935	3915	3880	3860	3925	3870	174	1170	500	2340	5	1	34869420	1369	9.28	0.66	12	0.01	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.00	N	014530	500	174 억	521301	N	N	0	N	N
98	20240513	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-55	5	-1.39	943674905	240856	102.50	3950	3950	3895	5140	2770	3955	3917.89	1.58	-31177	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1360	9.22	0.66	12	0.69	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
99	20240513	150256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-55	5	-1.39	823371350	209984	89.36	3950	3950	3895	5140	2770	3955	3920.99	1.58	-31411	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1360	9.22	0.66	12	0.60	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
100	20240513	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3900	-55	5	-1.39	722895690	184223	78.40	3950	3950	3895	5140	2770	3955	3923.90	1.58	-29156	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1360	9.22	0.66	12	0.53	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
101	20240513	130255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3910	-45	5	-1.14	637184855	162261	69.05	3950	3950	3905	5140	2770	3955	3926.78	1.58	-21334	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1363	9.24	0.66	12	0.47	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
102	20240513	120256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3910	-45	5	-1.14	540449230	137516	58.52	3950	3950	3910	5140	2770	3955	3929.94	1.58	-8233	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1363	9.24	0.66	12	0.39	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
103	20240513	110255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3920	-35	5	-0.88	418329085	106328	45.25	3950	3950	3915	5140	2770	3955	3934.18	1.58	-6173	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1367	9.27	0.66	12	0.30	423.00	5944.00	5870	20231030	-33.22	3540	20230615	10.73	4790	-18.16	20240104	3775	3.84	20240312	5870	-33.22	20231030	3540	10.73	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
104	20240513	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	-10	5	-0.25	276071200	70125	29.84	3950	3950	3915	5140	2770	3955	3936.65	1.58	-871	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1376	9.33	0.66	12	0.20	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
105	20240513	090255	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3950	-5	5	-0.13	129205355	32816	13.97	3950	3950	3915	5140	2770	3955	3936.85	1.58	-11667	3988	3971	3948	3931	3908	3980	3940	174	1185	500	2370	5	1	34869420	1377	9.34	0.66	12	0.09	423.00	5944.00	5870	20231030	-32.71	3540	20230615	11.58	4790	-17.54	20240104	3775	4.64	20240312	5870	-32.71	20231030	3540	11.58	20230615	5.15	N	014530	500	174 억	552266	N	N	0	N	N
106	20240510	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	20	2	0.51	917439825	232438	83.61	3950	3965	3925	5110	2755	3935	3947.03	1.48	34891	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1379	9.35	0.67	12	0.67	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
107	20240510	150250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3960	25	2	0.64	806089940	204309	73.49	3950	3965	3925	5110	2755	3935	3945.45	1.48	30106	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1381	9.36	0.67	12	0.59	423.00	5944.00	5870	20231030	-32.54	3540	20230615	11.86	4790	-17.33	20240104	3775	4.90	20240312	5870	-32.54	20231030	3540	11.86	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
108	20240510	140250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	10	2	0.25	573830875	145571	52.36	3950	3965	3925	5110	2755	3935	3941.93	1.48	9921	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1376	9.33	0.66	12	0.42	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
109	20240510	130249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	10	2	0.25	502995395	127608	45.90	3950	3965	3925	5110	2755	3935	3941.72	1.48	7712	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1376	9.33	0.66	12	0.37	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
110	20240510	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	421342110	106876	38.44	3950	3965	3925	5110	2755	3935	3942.35	1.48	10206	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.31	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
111	20240510	110247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	0	3	0.00	377365110	95705	34.42	3950	3965	3925	5110	2755	3935	3943.00	1.48	13020	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1372	9.30	0.66	12	0.27	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
112	20240510	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	5	2	0.13	224176360	56783	20.42	3950	3965	3935	5110	2755	3935	3947.95	1.48	14565	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1374	9.31	0.66	12	0.16	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
113	20240510	090249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	0	3	0.00	23413050	5941	2.14	3950	3955	3935	5110	2755	3935	3940.93	1.48	-2377	3991	3962	3936	3907	3881	3977	3922	174	1175	500	2360	5	1	34869420	1372	9.30	0.66	12	0.02	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.10	N	014530	500	174 억	517088	N	N	0	N	N
114	20240509	160253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	30	2	0.77	1090102690	276811	125.06	3930	3965	3910	5070	2735	3905	3938.11	1.31	64015	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1372	9.30	0.66	12	0.79	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
115	20240509	150254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3925	20	2	0.51	960328135	243781	110.14	3930	3965	3910	5070	2735	3905	3939.31	1.31	65131	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1369	9.28	0.66	12	0.70	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
116	20240509	140250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	30	2	0.77	830953630	210789	95.23	3930	3965	3920	5070	2735	3905	3942.11	1.31	64279	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1372	9.30	0.66	12	0.60	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
117	20240509	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3935	30	2	0.77	785732450	199309	90.05	3930	3965	3920	5070	2735	3905	3942.28	1.31	61977	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1372	9.30	0.66	12	0.57	423.00	5944.00	5870	20231030	-32.96	3540	20230615	11.16	4790	-17.85	20240104	3775	4.24	20240312	5870	-32.96	20231030	3540	11.16	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
118	20240509	120249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3930	25	2	0.64	721517945	182973	82.67	3930	3965	3920	5070	2735	3905	3943.30	1.31	58464	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1370	9.29	0.66	12	0.52	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
119	20240509	110245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3945	40	2	1.02	619862260	157124	70.99	3930	3965	3930	5070	2735	3905	3945.05	1.31	58322	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1376	9.33	0.66	12	0.45	423.00	5944.00	5870	20231030	-32.79	3540	20230615	11.44	4790	-17.64	20240104	3775	4.50	20240312	5870	-32.79	20231030	3540	11.44	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
120	20240509	100247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3955	50	2	1.28	480057520	121743	55.00	3930	3965	3930	5070	2735	3905	3943.21	1.31	47585	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1379	9.35	0.67	12	0.35	423.00	5944.00	5870	20231030	-32.62	3540	20230615	11.72	4790	-17.43	20240104	3775	4.77	20240312	5870	-32.62	20231030	3540	11.72	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
121	20240509	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3940	35	2	0.90	99311680	25217	11.39	3930	3950	3930	5070	2735	3905	3938.30	1.31	14359	3971	3937	3906	3872	3841	3955	3890	174	1165	500	2340	5	1	34869420	1374	9.31	0.66	12	0.07	423.00	5944.00	5870	20231030	-32.88	3540	20230615	11.30	4790	-17.75	20240104	3775	4.37	20240312	5870	-32.88	20231030	3540	11.30	20230615	5.10	N	014530	500	174 억	458127	N	N	0	N	N
122	20240508	160245	00	60.00	KOSPI	화학	N	N	N	N	60	N	3905	-20	5	-0.51	807561780	206909	72.38	3875	3940	3875	5100	2750	3925	3902.98	1.19	42811	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1362	9.23	0.66	12	0.59	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
123	20240508	150248	00	60.00	KOSPI	화학	N	N	N	N	60	N	3905	-20	5	-0.51	746997315	191393	66.95	3875	3940	3875	5100	2750	3925	3902.95	1.19	40725	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1362	9.23	0.66	12	0.55	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
124	20240508	140244	00	60.00	KOSPI	화학	N	N	N	N	60	N	3900	-25	5	-0.64	675144295	172990	60.51	3875	3940	3875	5100	2750	3925	3902.79	1.19	32319	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1360	9.22	0.66	12	0.50	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
125	20240508	130243	00	60.00	KOSPI	화학	N	N	N	N	60	N	3900	-25	5	-0.64	628505395	161046	56.33	3875	3940	3875	5100	2750	3925	3902.65	1.19	30341	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1360	9.22	0.66	12	0.46	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
126	20240508	120244	00	60.00	KOSPI	화학	N	N	N	N	60	N	3910	-15	5	-0.38	590799970	151387	52.95	3875	3940	3875	5100	2750	3925	3902.58	1.19	29058	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1363	9.24	0.66	12	0.43	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
127	20240508	110307	00	60.00	KOSPI	화학	N	N	N	N	60	N	3900	-25	5	-0.64	544683285	139579	48.82	3875	3940	3875	5100	2750	3925	3902.33	1.19	22933	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1360	9.22	0.66	12	0.40	423.00	5944.00	5870	20231030	-33.56	3540	20230615	10.17	4790	-18.58	20240104	3775	3.31	20240312	5870	-33.56	20231030	3540	10.17	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
128	20240508	100249	00	60.00	KOSPI	화학	N	N	N	N	60	N	3910	-15	5	-0.38	387497875	99356	34.75	3875	3940	3875	5100	2750	3925	3900.10	1.19	27485	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1363	9.24	0.66	12	0.28	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
129	20240508	090245	00	60.00	KOSPI	화학	N	N	N	N	60	N	3910	-15	5	-0.38	164490620	42334	14.81	3875	3920	3875	5100	2750	3925	3885.54	1.19	17583	3968	3946	3908	3886	3848	3957	3897	174	1175	500	2350	5	1	34869420	1363	9.24	0.66	12	0.12	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.11	N	014530	500	174 억	416384	N	N	0	N	N
130	20240503	160251	57	100.00	KOSPI	화학	N	N	N	N		N	3910	45	2	1.16	1952671265	497313	168.35	3890	3980	3885	5020	2710	3865	3926.53	1.03	16506	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1363	9.24	0.66	12	1.43	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
131	20240503	150251	57	100.00	KOSPI	화학	N	N	N	N		N	3915	50	2	1.29	1846895445	470253	159.19	3890	3980	3885	5020	2710	3865	3927.45	1.03	18497	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1365	9.26	0.66	12	1.35	423.00	5944.00	5870	20231030	-33.30	3540	20230615	10.59	4790	-18.27	20240104	3775	3.71	20240312	5870	-33.30	20231030	3540	10.59	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
132	20240503	140250	57	100.00	KOSPI	화학	N	N	N	N		N	3905	40	2	1.03	1584671180	403359	136.54	3890	3980	3885	5020	2710	3865	3928.69	1.03	-12	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1362	9.23	0.66	12	1.16	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
133	20240503	130251	57	100.00	KOSPI	화학	N	N	N	N		N	3905	40	2	1.03	1524133110	387843	131.29	3890	3980	3885	5020	2710	3865	3929.77	1.03	-1120	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1362	9.23	0.66	12	1.11	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
134	20240503	120251	57	100.00	KOSPI	화학	N	N	N	N		N	3905	40	2	1.03	1445571420	367759	124.49	3890	3980	3885	5020	2710	3865	3930.76	1.03	2570	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1362	9.23	0.66	12	1.05	423.00	5944.00	5870	20231030	-33.48	3540	20230615	10.31	4790	-18.48	20240104	3775	3.44	20240312	5870	-33.48	20231030	3540	10.31	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
135	20240503	110250	57	100.00	KOSPI	화학	N	N	N	N		N	3925	60	2	1.55	1324263325	336778	114.00	3890	3980	3885	5020	2710	3865	3932.16	1.03	13764	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1369	9.28	0.66	12	0.97	423.00	5944.00	5870	20231030	-33.13	3540	20230615	10.88	4790	-18.06	20240104	3775	3.97	20240312	5870	-33.13	20231030	3540	10.88	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
136	20240503	100249	57	100.00	KOSPI	화학	N	N	N	N		N	3930	65	2	1.68	995669520	253106	85.68	3890	3980	3885	5020	2710	3865	3933.80	1.03	1496	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1370	9.29	0.66	12	0.73	423.00	5944.00	5870	20231030	-33.05	3540	20230615	11.02	4790	-17.95	20240104	3775	4.11	20240312	5870	-33.05	20231030	3540	11.02	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
137	20240503	090248	57	100.00	KOSPI	화학	N	N	N	N		N	3910	45	2	1.16	73045390	18751	6.35	3890	3910	3885	5020	2710	3865	3895.55	1.03	8126	3905	3885	3870	3850	3835	3877	3842	174	1155	500	2310	5	1	34869420	1363	9.24	0.66	12	0.05	423.00	5944.00	5870	20231030	-33.39	3540	20230615	10.45	4790	-18.37	20240104	3775	3.58	20240312	5870	-33.39	20231030	3540	10.45	20230615	5.23	N	014530	500	174 억	358543	N	N	42	N	N
138	20240502	160247	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-45	5	-1.15	1135617815	293282	87.81	3880	3890	3855	5080	2740	3910	3872.10	1.19	-54957	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1348	9.14	0.65	12	0.84	423.00	5944.00	5870	20231030	-34.16	3540	20230615	9.18	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3540	9.18	20230615	5.29	N	014530	500	174 억	413538	N	N	42	N	N
139	20240502	150249	57	100.00	KOSPI	화학	N	N	N	N		N	3865	-45	5	-1.15	1018285950	262925	78.72	3880	3890	3855	5080	2740	3910	3872.91	1.19	-53169	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1348	9.14	0.65	12	0.75	423.00	5944.00	5870	20231030	-34.16	3540	20230615	9.18	4790	-19.31	20240104	3775	2.38	20240312	5870	-34.16	20231030	3540	9.18	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
140	20240502	140247	57	100.00	KOSPI	화학	N	N	N	N		N	3870	-40	5	-1.02	839726455	216729	64.89	3880	3890	3855	5080	2740	3910	3874.55	1.19	-47423	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1349	9.15	0.65	12	0.62	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
141	20240502	130247	57	100.00	KOSPI	화학	N	N	N	N		N	3870	-40	5	-1.02	777987610	200785	60.12	3880	3890	3855	5080	2740	3910	3874.73	1.19	-45679	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1349	9.15	0.65	12	0.58	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
142	20240502	120246	57	100.00	KOSPI	화학	N	N	N	N		N	3870	-40	5	-1.02	706783480	182401	54.61	3880	3890	3855	5080	2740	3910	3874.89	1.19	-41905	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1349	9.15	0.65	12	0.52	423.00	5944.00	5870	20231030	-34.07	3540	20230615	9.32	4790	-19.21	20240104	3775	2.52	20240312	5870	-34.07	20231030	3540	9.32	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
143	20240502	110246	57	100.00	KOSPI	화학	N	N	N	N		N	3875	-35	5	-0.90	598132345	154353	46.22	3880	3890	3855	5080	2740	3910	3875.09	1.19	-33816	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1351	9.16	0.65	12	0.44	423.00	5944.00	5870	20231030	-33.99	3540	20230615	9.46	4790	-19.10	20240104	3775	2.65	20240312	5870	-33.99	20231030	3540	9.46	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
144	20240502	100247	57	100.00	KOSPI	화학	N	N	N	N		N	3890	-20	5	-0.51	437442100	112912	33.81	3880	3890	3855	5080	2740	3910	3874.19	1.19	-21162	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1356	9.20	0.65	12	0.32	423.00	5944.00	5870	20231030	-33.73	3540	20230615	9.89	4790	-18.79	20240104	3775	3.05	20240312	5870	-33.73	20231030	3540	9.89	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N
145	20240502	090246	57	100.00	KOSPI	화학	N	N	N	N		N	3885	-25	5	-0.64	69647720	17952	5.38	3880	3885	3875	5080	2740	3910	3879.66	1.19	-3038	3963	3936	3903	3876	3843	3950	3890	174	1170	500	2340	5	1	34869420	1355	9.18	0.65	12	0.05	423.00	5944.00	5870	20231030	-33.82	3540	20230615	9.75	4790	-18.89	20240104	3775	2.91	20240312	5870	-33.82	20231030	3540	9.75	20230615	5.29	N	014530	500	174 억	413538	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History