KissMeData/081000/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160708	57	100.00	KOSPI	화학	N	N	N	N	N	17000	230	2	1.37	640134260	37560	34.31	16770	17290	16650	21800	11740	16770	17043.08	1.65	12352	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2415	24.15	0.60	12	0.26	704.00	28448.00	22300	20230622	-23.77	11910	20231027	42.74	20750	-18.07	20240503	12400	37.10	20240419	22300	-23.77	20230622	11910	42.74	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
3	20240531	150703	57	100.00	KOSPI	화학	N	N	N	N	N	17120	350	2	2.09	588041370	34497	31.51	16770	17290	16650	21800	11740	16770	17046.22	1.65	11093	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2432	24.32	0.60	12	0.24	704.00	28448.00	22300	20230622	-23.23	11910	20231027	43.74	20750	-17.49	20240503	12400	38.06	20240419	22300	-23.23	20230622	11910	43.74	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
4	20240531	140704	57	100.00	KOSPI	화학	N	N	N	N	N	17290	520	2	3.10	491418610	28848	26.35	16770	17290	16650	21800	11740	16770	17034.83	1.65	9610	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2456	24.56	0.61	12	0.20	704.00	28448.00	22300	20230622	-22.47	11910	20231027	45.17	20750	-16.67	20240503	12400	39.44	20240419	22300	-22.47	20230622	11910	45.17	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
5	20240531	130709	57	100.00	KOSPI	화학	N	N	N	N	N	17090	320	2	1.91	419264370	24649	22.52	16770	17140	16650	21800	11740	16770	17009.46	1.65	8046	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2427	24.28	0.60	12	0.17	704.00	28448.00	22300	20230622	-23.36	11910	20231027	43.49	20750	-17.64	20240503	12400	37.82	20240419	22300	-23.36	20230622	11910	43.49	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
6	20240531	120712	57	100.00	KOSPI	화학	N	N	N	N	N	17070	300	2	1.79	332356640	19565	17.87	16770	17120	16650	21800	11740	16770	16987.39	1.65	5806	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2424	24.25	0.60	12	0.14	704.00	28448.00	22300	20230622	-23.45	11910	20231027	43.32	20750	-17.73	20240503	12400	37.66	20240419	22300	-23.45	20230622	11910	43.32	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
7	20240531	110708	57	100.00	KOSPI	화학	N	N	N	N	N	17010	240	2	1.43	281692140	16596	15.16	16770	17110	16650	21800	11740	16770	16973.59	1.65	4517	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2416	24.16	0.60	12	0.12	704.00	28448.00	22300	20230622	-23.72	11910	20231027	42.82	20750	-18.02	20240503	12400	37.18	20240419	22300	-23.72	20230622	11910	42.82	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
8	20240531	100709	57	100.00	KOSPI	화학	N	N	N	N	N	17020	250	2	1.49	197051420	11618	10.61	16770	17110	16650	21800	11740	16770	16961.00	1.65	3924	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2417	24.18	0.60	12	0.08	704.00	28448.00	22300	20230622	-23.68	11910	20231027	42.91	20750	-17.98	20240503	12400	37.26	20240419	22300	-23.68	20230622	11910	42.91	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
9	20240531	090707	57	100.00	KOSPI	화학	N	N	N	N	N	16900	130	2	0.78	25390630	1513	1.38	16770	16940	16650	21800	11740	16770	16781.71	1.65	415	18103	17436	17023	16356	15943	17230	16150	142	5030	1000	12070	10	1	14202975	2400	24.01	0.59	12	0.01	704.00	28448.00	22300	20230622	-24.22	11910	20231027	41.90	20750	-18.55	20240503	12400	36.29	20240419	22300	-24.22	20230622	11910	41.90	20231027	1.81	N	081000	1000	142 억	234123	N	N	9	N	N
10	20240530	160704	57	100.00	KOSPI	화학	N	N	N	N	N	16770	-720	5	-4.12	1809484190	107153	75.81	17490	17690	16610	22700	12250	17490	16886.99	1.54	14350	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2382	23.82	0.59	12	0.75	704.00	28448.00	22300	20230622	-24.80	11910	20231027	40.81	20750	-19.18	20240503	12400	35.24	20240419	22300	-24.80	20230622	11910	40.81	20231027	1.80	N	081000	1000	142 억	218962	N	N	7	N	N
11	20240530	150705	57	100.00	KOSPI	화학	N	N	N	N	N	16790	-700	5	-4.00	1745982960	103368	73.13	17490	17690	16610	22700	12250	17490	16890.94	1.54	14491	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2385	23.85	0.59	12	0.73	704.00	28448.00	22300	20230622	-24.71	11910	20231027	40.97	20750	-19.08	20240503	12400	35.40	20240419	22300	-24.71	20230622	11910	40.97	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
12	20240530	140704	57	100.00	KOSPI	화학	N	N	N	N	N	16660	-830	5	-4.75	1624935080	96138	68.02	17490	17690	16610	22700	12250	17490	16902.11	1.54	12616	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2366	23.66	0.59	12	0.68	704.00	28448.00	22300	20230622	-25.29	11910	20231027	39.88	20750	-19.71	20240503	12400	34.35	20240419	22300	-25.29	20230622	11910	39.88	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
13	20240530	130706	57	100.00	KOSPI	화학	N	N	N	N	N	16810	-680	5	-3.89	1230114900	72531	51.31	17490	17690	16760	22700	12250	17490	16959.85	1.54	14918	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2388	23.88	0.59	12	0.51	704.00	28448.00	22300	20230622	-24.62	11910	20231027	41.14	20750	-18.99	20240503	12400	35.56	20240419	22300	-24.62	20230622	11910	41.14	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
14	20240530	120704	57	100.00	KOSPI	화학	N	N	N	N	N	16760	-730	5	-4.17	1022752060	60178	42.58	17490	17690	16760	22700	12250	17490	16995.45	1.54	9197	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2380	23.81	0.59	12	0.42	704.00	28448.00	22300	20230622	-24.84	11910	20231027	40.72	20750	-19.23	20240503	12400	35.16	20240419	22300	-24.84	20230622	11910	40.72	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
15	20240530	110705	57	100.00	KOSPI	화학	N	N	N	N	N	16970	-520	5	-2.97	748365790	43874	31.04	17490	17690	16760	22700	12250	17490	17057.16	1.54	7563	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2410	24.11	0.60	12	0.31	704.00	28448.00	22300	20230622	-23.90	11910	20231027	42.49	20750	-18.22	20240503	12400	36.85	20240419	22300	-23.90	20230622	11910	42.49	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
16	20240530	100706	57	100.00	KOSPI	화학	N	N	N	N	N	16900	-590	5	-3.37	577656680	33809	23.92	17490	17690	16760	22700	12250	17490	17085.88	1.54	4080	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2400	24.01	0.59	12	0.24	704.00	28448.00	22300	20230622	-24.22	11910	20231027	41.90	20750	-18.55	20240503	12400	36.29	20240419	22300	-24.22	20230622	11910	41.90	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
17	20240530	090705	57	100.00	KOSPI	화학	N	N	N	N	N	17600	110	2	0.63	26953740	1546	1.09	17490	17600	17400	22700	12250	17490	17434.50	1.54	470	19430	18460	17930	16960	16430	18195	16695	142	5210	1000	12590	10	1	14202975	2500	25.00	0.62	12	0.01	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.80	N	081000	1000	142 억	218962	N	N	49	N	N
18	20240529	160659	57	100.00	KOSPI	화학	N	N	N	N	N	17490	-540	5	-3.00	2560463010	141056	211.40	18320	18900	17400	23400	12630	18030	18152.31	1.60	-8730	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2484	24.84	0.61	12	0.99	704.00	28448.00	22300	20230622	-21.57	11910	20231027	46.85	20750	-15.71	20240503	12400	41.05	20240419	22300	-21.57	20230622	11910	46.85	20231027	1.80	N	081000	1000	142 억	227201	N	N	49	N	N
19	20240529	150658	57	100.00	KOSPI	화학	N	N	N	N	N	17640	-390	5	-2.16	2511200460	138241	207.18	18320	18900	17400	23400	12630	18030	18165.41	1.60	-8779	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2505	25.06	0.62	12	0.97	704.00	28448.00	22300	20230622	-20.90	11910	20231027	48.11	20750	-14.99	20240503	12400	42.26	20240419	22300	-20.90	20230622	11910	48.11	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
20	20240529	140658	57	100.00	KOSPI	화학	N	N	N	N	N	17520	-510	5	-2.83	2384796250	131006	196.33	18320	18900	17400	23400	12630	18030	18203.76	1.60	-10116	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2488	24.89	0.62	12	0.92	704.00	28448.00	22300	20230622	-21.43	11910	20231027	47.10	20750	-15.57	20240503	12400	41.29	20240419	22300	-21.43	20230622	11910	47.10	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
21	20240529	130700	57	100.00	KOSPI	화학	N	N	N	N	N	17600	-430	5	-2.38	2239588050	122721	183.92	18320	18900	17400	23400	12630	18030	18249.48	1.60	-10854	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2500	25.00	0.62	12	0.86	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
22	20240529	120703	57	100.00	KOSPI	화학	N	N	N	N	N	17470	-560	5	-3.11	2032201490	110849	166.13	18320	18900	17400	23400	12630	18030	18333.14	1.60	-12479	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2481	24.82	0.61	12	0.78	704.00	28448.00	22300	20230622	-21.66	11910	20231027	46.68	20750	-15.81	20240503	12400	40.89	20240419	22300	-21.66	20230622	11910	46.68	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
23	20240529	110701	57	100.00	KOSPI	화학	N	N	N	N	N	17960	-70	5	-0.39	1646179410	89103	133.54	18320	18900	17950	23400	12630	18030	18475.17	1.60	-9858	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2551	25.51	0.63	12	0.63	704.00	28448.00	22300	20230622	-19.46	11910	20231027	50.80	20750	-13.45	20240503	12400	44.84	20240419	22300	-19.46	20230622	11910	50.80	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
24	20240529	100659	57	100.00	KOSPI	화학	N	N	N	N	N	18140	110	2	0.61	1377908270	74306	111.36	18320	18900	18050	23400	12630	18030	18543.91	1.60	-4393	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2576	25.77	0.64	12	0.52	704.00	28448.00	22300	20230622	-18.65	11910	20231027	52.31	20750	-12.58	20240503	12400	46.29	20240419	22300	-18.65	20230622	11910	52.31	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
25	20240529	090656	57	100.00	KOSPI	화학	N	N	N	N	N	18170	140	2	0.78	67120740	3678	5.51	18320	18320	18050	23400	12630	18030	18251.05	1.60	-1183	18743	18386	18103	17746	17463	18245	17605	142	5370	1000	12980	10	1	14202975	2581	25.81	0.64	12	0.03	704.00	28448.00	22300	20230622	-18.52	11910	20231027	52.56	20750	-12.43	20240503	12400	46.53	20240419	22300	-18.52	20230622	11910	52.56	20231027	1.80	N	081000	1000	142 억	227201	N	N	12	N	N
26	20240528	160655	57	100.00	KOSPI	화학	N	N	N	N	N	18030	-90	5	-0.50	1202489810	66353	43.46	18060	18460	17820	23550	12690	18120	18122.72	1.64	-5248	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2561	25.61	0.63	12	0.47	704.00	28448.00	22300	20230622	-19.15	11910	20231027	51.39	20750	-13.11	20240503	12400	45.40	20240419	22300	-19.15	20230622	11910	51.39	20231027	1.88	N	081000	1000	142 억	232998	N	N	12	N	N
27	20240528	150658	57	100.00	KOSPI	화학	N	N	N	N	N	17920	-200	5	-1.10	1150487980	63465	41.57	18060	18460	17820	23550	12690	18120	18127.91	1.64	-4686	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2545	25.45	0.63	12	0.45	704.00	28448.00	22300	20230622	-19.64	11910	20231027	50.46	20750	-13.64	20240503	12400	44.52	20240419	22300	-19.64	20230622	11910	50.46	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
28	20240528	140658	57	100.00	KOSPI	화학	N	N	N	N	N	17940	-180	5	-0.99	1066360030	58775	38.50	18060	18460	17820	23550	12690	18120	18143.09	1.64	-5515	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2548	25.48	0.63	12	0.41	704.00	28448.00	22300	20230622	-19.55	11910	20231027	50.63	20750	-13.54	20240503	12400	44.68	20240419	22300	-19.55	20230622	11910	50.63	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
29	20240528	130655	57	100.00	KOSPI	화학	N	N	N	N	N	17990	-130	5	-0.72	919812860	50591	33.14	18060	18460	17990	23550	12690	18120	18181.35	1.64	-5726	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2555	25.55	0.63	12	0.36	704.00	28448.00	22300	20230622	-19.33	11910	20231027	51.05	20750	-13.30	20240503	12400	45.08	20240419	22300	-19.33	20230622	11910	51.05	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
30	20240528	120656	57	100.00	KOSPI	화학	N	N	N	N	N	18110	-10	5	-0.06	769598620	42270	27.69	18060	18460	18050	23550	12690	18120	18206.74	1.64	-3077	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2572	25.72	0.64	12	0.30	704.00	28448.00	22300	20230622	-18.79	11910	20231027	52.06	20750	-12.72	20240503	12400	46.05	20240419	22300	-18.79	20230622	11910	52.06	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
31	20240528	110640	57	100.00	KOSPI	화학	N	N	N	N	N	18090	-30	5	-0.17	677443120	37171	24.35	18060	18460	18060	23550	12690	18120	18225.05	1.64	-2546	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2569	25.70	0.64	12	0.26	704.00	28448.00	22300	20230622	-18.88	11910	20231027	51.89	20750	-12.82	20240503	12400	45.89	20240419	22300	-18.88	20230622	11910	51.89	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
32	20240528	100656	57	100.00	KOSPI	화학	N	N	N	N	N	18230	110	2	0.61	363787940	19903	13.04	18060	18460	18060	23550	12690	18120	18278.05	1.64	2508	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2589	25.89	0.64	12	0.14	704.00	28448.00	22300	20230622	-18.25	11910	20231027	53.06	20750	-12.14	20240503	12400	47.02	20240419	22300	-18.25	20230622	11910	53.06	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
33	20240528	090657	57	100.00	KOSPI	화학	N	N	N	N	N	18220	100	2	0.55	47396350	2609	1.71	18060	18340	18060	23550	12690	18120	18166.50	1.64	748	19180	18650	18150	17620	17120	18915	17885	142	5430	1000	13040	10	1	14202975	2588	25.88	0.64	12	0.02	704.00	28448.00	22300	20230622	-18.30	11910	20231027	52.98	20750	-12.19	20240503	12400	46.94	20240419	22300	-18.30	20230622	11910	52.98	20231027	1.88	N	081000	1000	142 억	232998	N	N	21	N	N
34	20240527	160645	57	100.00	KOSPI	화학	N	N	N	N	N	18120	490	2	2.78	2754238620	152071	160.32	17790	18680	17650	22900	12350	17630	18111.88	1.59	6998	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2574	25.74	0.64	12	1.07	704.00	28448.00	22300	20230622	-18.74	11910	20231027	52.14	20750	-12.67	20240503	12400	46.13	20240419	22300	-18.74	20230622	11910	52.14	20231027	1.87	N	081000	1000	142 억	225151	N	N	21	N	N
35	20240527	150657	57	100.00	KOSPI	화학	N	N	N	N	N	18100	470	2	2.67	2646686250	146132	154.06	17790	18680	17650	22900	12350	17630	18111.98	1.59	5843	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2571	25.71	0.64	12	1.03	704.00	28448.00	22300	20230622	-18.83	11910	20231027	51.97	20750	-12.77	20240503	12400	45.97	20240419	22300	-18.83	20230622	11910	51.97	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
36	20240527	140655	57	100.00	KOSPI	화학	N	N	N	N	N	18250	620	2	3.52	2374719430	131138	138.25	17790	18680	17650	22900	12350	17630	18108.96	1.59	3613	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2592	25.92	0.64	12	0.92	704.00	28448.00	22300	20230622	-18.16	11910	20231027	53.23	20750	-12.05	20240503	12400	47.18	20240419	22300	-18.16	20230622	11910	53.23	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
37	20240527	130654	57	100.00	KOSPI	화학	N	N	N	N	N	18090	460	2	2.61	2218517450	122496	129.14	17790	18680	17650	22900	12350	17630	18111.37	1.59	1041	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2569	25.70	0.64	12	0.86	704.00	28448.00	22300	20230622	-18.88	11910	20231027	51.89	20750	-12.82	20240503	12400	45.89	20240419	22300	-18.88	20230622	11910	51.89	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
38	20240527	120655	57	100.00	KOSPI	화학	N	N	N	N	N	18250	620	2	3.52	1974542850	109096	115.02	17790	18680	17650	22900	12350	17630	18099.61	1.59	1036	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2592	25.92	0.64	12	0.77	704.00	28448.00	22300	20230622	-18.16	11910	20231027	53.23	20750	-12.05	20240503	12400	47.18	20240419	22300	-18.16	20230622	11910	53.23	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
39	20240527	110654	57	100.00	KOSPI	화학	N	N	N	N	N	18080	450	2	2.55	1061591390	59174	62.38	17790	18170	17650	22900	12350	17630	17940.75	1.59	4692	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2568	25.68	0.64	12	0.42	704.00	28448.00	22300	20230622	-18.92	11910	20231027	51.81	20750	-12.87	20240503	12400	45.81	20240419	22300	-18.92	20230622	11910	51.81	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
40	20240527	100653	57	100.00	KOSPI	화학	N	N	N	N	N	17970	340	2	1.93	653862700	36616	38.60	17790	18040	17650	22900	12350	17630	17857.99	1.59	-344	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2552	25.53	0.63	12	0.26	704.00	28448.00	22300	20230622	-19.42	11910	20231027	50.88	20750	-13.40	20240503	12400	44.92	20240419	22300	-19.42	20230622	11910	50.88	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
41	20240527	090653	57	100.00	KOSPI	화학	N	N	N	N	N	17800	170	2	0.96	102330250	5764	6.08	17790	17830	17650	22900	12350	17630	17755.76	1.59	236	18450	18040	17830	17420	17210	17935	17315	142	5270	1000	12690	10	1	14202975	2528	25.28	0.63	12	0.04	704.00	28448.00	22300	20230622	-20.18	11910	20231027	49.45	20750	-14.22	20240503	12400	43.55	20240419	22300	-20.18	20230622	11910	49.45	20231027	1.87	N	081000	1000	142 억	225151	N	N	10	N	N
42	20240524	160620	57	100.00	KOSPI	화학	N	N	N	N	N	17630	-630	5	-3.45	1657446550	93382	43.83	18240	18240	17620	23700	12790	18260	17748.39	1.70	-16955	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2504	25.04	0.62	12	0.66	704.00	28448.00	22300	20230622	-20.94	11910	20231027	48.03	20750	-15.04	20240503	12400	42.18	20240419	22300	-20.94	20230622	11910	48.03	20231027	1.80	N	081000	1000	142 억	242085	N	N	10	N	N
43	20240524	150619	57	100.00	KOSPI	화학	N	N	N	N	N	17700	-560	5	-3.07	1537315030	86578	40.63	18240	18240	17620	23700	12790	18260	17755.37	1.70	-15019	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2514	25.14	0.62	12	0.61	704.00	28448.00	22300	20230622	-20.63	11910	20231027	48.61	20750	-14.70	20240503	12400	42.74	20240419	22300	-20.63	20230622	11910	48.61	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
44	20240524	140622	57	100.00	KOSPI	화학	N	N	N	N	N	17740	-520	5	-2.85	1327252230	74710	35.06	18240	18240	17620	23700	12790	18260	17764.20	1.70	-12905	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2520	25.20	0.62	12	0.53	704.00	28448.00	22300	20230622	-20.45	11910	20231027	48.95	20750	-14.51	20240503	12400	43.06	20240419	22300	-20.45	20230622	11910	48.95	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
45	20240524	130620	57	100.00	KOSPI	화학	N	N	N	N	N	17700	-560	5	-3.07	1209635180	68060	31.94	18240	18240	17620	23700	12790	18260	17771.79	1.70	-11712	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2514	25.14	0.62	12	0.48	704.00	28448.00	22300	20230622	-20.63	11910	20231027	48.61	20750	-14.70	20240503	12400	42.74	20240419	22300	-20.63	20230622	11910	48.61	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
46	20240524	120621	57	100.00	KOSPI	화학	N	N	N	N	N	17650	-610	5	-3.34	1037960480	58349	27.39	18240	18240	17650	23700	12790	18260	17787.38	1.70	-6154	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2507	25.07	0.62	12	0.41	704.00	28448.00	22300	20230622	-20.85	11910	20231027	48.19	20750	-14.94	20240503	12400	42.34	20240419	22300	-20.85	20230622	11910	48.19	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
47	20240524	110619	57	100.00	KOSPI	화학	N	N	N	N	N	17750	-510	5	-2.79	778127120	43668	20.50	18240	18240	17670	23700	12790	18260	17817.35	1.70	-6671	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2521	25.21	0.62	12	0.31	704.00	28448.00	22300	20230622	-20.40	11910	20231027	49.03	20750	-14.46	20240503	12400	43.15	20240419	22300	-20.40	20230622	11910	49.03	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
48	20240524	100624	57	100.00	KOSPI	화학	N	N	N	N	N	17810	-450	5	-2.46	635818650	35667	16.74	18240	18240	17670	23700	12790	18260	17824.34	1.70	-5510	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2530	25.30	0.63	12	0.25	704.00	28448.00	22300	20230622	-20.13	11910	20231027	49.54	20750	-14.17	20240503	12400	43.63	20240419	22300	-20.13	20230622	11910	49.54	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
49	20240524	090620	57	100.00	KOSPI	화학	N	N	N	N	N	17870	-390	5	-2.14	110660460	6167	2.89	18240	18240	17770	23700	12790	18260	17934.52	1.70	-1359	19573	18916	18143	17486	16713	19245	17815	142	5440	1000	13140	10	1	14202975	2538	25.38	0.63	12	0.04	704.00	28448.00	22300	20230622	-19.87	11910	20231027	50.04	20750	-13.88	20240503	12400	44.11	20240419	22300	-19.87	20230622	11910	50.04	20231027	1.80	N	081000	1000	142 억	242085	N	N	23	N	N
50	20240523	160617	57	100.00	KOSPI	화학	N	N	N	N	N	18260	460	2	2.58	3868157090	212379	81.39	17940	18800	17370	23100	12460	17800	18213.12	1.60	14261	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2593	25.94	0.64	12	1.50	704.00	28448.00	22300	20230622	-18.12	11910	20231027	53.32	20750	-12.00	20240503	12400	47.26	20240419	22300	-18.12	20230622	11910	53.32	20231027	1.83	N	081000	1000	142 억	227808	N	N	23	N	N
51	20240523	150622	57	100.00	KOSPI	화학	N	N	N	N	N	18250	450	2	2.53	3734323350	205045	78.58	17940	18800	17370	23100	12460	17800	18212.21	1.60	14531	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2592	25.92	0.64	12	1.44	704.00	28448.00	22300	20230622	-18.16	11910	20231027	53.23	20750	-12.05	20240503	12400	47.18	20240419	22300	-18.16	20230622	11910	53.23	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
52	20240523	140623	57	100.00	KOSPI	화학	N	N	N	N	N	18410	610	2	3.43	3436828740	188744	72.33	17940	18800	17370	23100	12460	17800	18208.94	1.60	12943	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2615	26.15	0.65	12	1.33	704.00	28448.00	22300	20230622	-17.44	11910	20231027	54.58	20750	-11.28	20240503	12400	48.47	20240419	22300	-17.44	20230622	11910	54.58	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
53	20240523	130621	57	100.00	KOSPI	화학	N	N	N	N	N	18480	680	2	3.82	2603131400	143694	55.07	17940	18800	17370	23100	12460	17800	18115.80	1.60	4814	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2625	26.25	0.65	12	1.01	704.00	28448.00	22300	20230622	-17.13	11910	20231027	55.16	20750	-10.94	20240503	12400	49.03	20240419	22300	-17.13	20230622	11910	55.16	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
54	20240523	120617	57	100.00	KOSPI	화학	N	N	N	N	N	18060	260	2	1.46	1228076050	69048	26.46	17940	18190	17370	23100	12460	17800	17785.83	1.60	-414	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2565	25.65	0.63	12	0.49	704.00	28448.00	22300	20230622	-19.01	11910	20231027	51.64	20750	-12.96	20240503	12400	45.65	20240419	22300	-19.01	20230622	11910	51.64	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
55	20240523	110617	57	100.00	KOSPI	화학	N	N	N	N	N	18040	240	2	1.35	889538000	50299	19.28	17940	18080	17370	23100	12460	17800	17685.00	1.60	-57	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2562	25.62	0.63	12	0.35	704.00	28448.00	22300	20230622	-19.10	11910	20231027	51.47	20750	-13.06	20240503	12400	45.48	20240419	22300	-19.10	20230622	11910	51.47	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
56	20240523	100619	57	100.00	KOSPI	화학	N	N	N	N	N	17560	-240	5	-1.35	587128860	33402	12.80	17940	17940	17370	23100	12460	17800	17577.66	1.60	-3876	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2494	24.94	0.62	12	0.24	704.00	28448.00	22300	20230622	-21.26	11910	20231027	47.44	20750	-15.37	20240503	12400	41.61	20240419	22300	-21.26	20230622	11910	47.44	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
57	20240523	090621	57	100.00	KOSPI	화학	N	N	N	N	N	17590	-210	5	-1.18	191128750	10782	4.13	17940	17940	17590	23100	12460	17800	17726.65	1.60	-5819	18893	18346	17933	17386	16973	18620	17660	142	5300	1000	12810	10	1	14202975	2498	24.99	0.62	12	0.08	704.00	28448.00	22300	20230622	-21.12	11910	20231027	47.69	20750	-15.23	20240503	12400	41.85	20240419	22300	-21.12	20230622	11910	47.69	20231027	1.83	N	081000	1000	142 억	227808	N	N	15	N	N
58	20240522	160612	57	100.00	KOSPI	화학	N	N	N	N	N	17800	300	2	1.71	4668282750	258633	289.85	17520	18480	17520	22750	12250	17500	18050.02	1.64	-5760	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2528	25.28	0.63	12	1.82	704.00	28448.00	22300	20230622	-20.18	11910	20231027	49.45	20750	-14.22	20240503	12400	43.55	20240419	22300	-20.18	20230622	11910	49.45	20231027	1.90	N	081000	1000	142 억	232952	N	N	15	N	N
59	20240522	150617	57	100.00	KOSPI	화학	N	N	N	N	N	17770	270	2	1.54	4567253690	252953	283.49	17520	18480	17520	22750	12250	17500	18055.74	1.64	-4893	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2524	25.24	0.62	12	1.78	704.00	28448.00	22300	20230622	-20.31	11910	20231027	49.20	20750	-14.36	20240503	12400	43.31	20240419	22300	-20.31	20230622	11910	49.20	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
60	20240522	140618	57	100.00	KOSPI	화학	N	N	N	N	N	17900	400	2	2.29	4143941710	229251	256.92	17520	18480	17520	22750	12250	17500	18076.00	1.64	-5631	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2542	25.43	0.63	12	1.61	704.00	28448.00	22300	20230622	-19.73	11910	20231027	50.29	20750	-13.73	20240503	12400	44.35	20240419	22300	-19.73	20230622	11910	50.29	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
61	20240522	130614	57	100.00	KOSPI	화학	N	N	N	N	N	17860	360	2	2.06	3628100310	200551	224.76	17520	18480	17520	22750	12250	17500	18090.66	1.64	-697	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2537	25.37	0.63	12	1.41	704.00	28448.00	22300	20230622	-19.91	11910	20231027	49.96	20750	-13.93	20240503	12400	44.03	20240419	22300	-19.91	20230622	11910	49.96	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
62	20240522	120644	57	100.00	KOSPI	화학	N	N	N	N	N	17750	250	2	1.43	3213011990	177167	198.55	17520	18480	17520	22750	12250	17500	18135.50	1.64	-7761	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2521	25.21	0.62	12	1.25	704.00	28448.00	22300	20230622	-20.40	11910	20231027	49.03	20750	-14.46	20240503	12400	43.15	20240419	22300	-20.40	20230622	11910	49.03	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
63	20240522	110618	57	100.00	KOSPI	화학	N	N	N	N	N	17950	450	2	2.57	2951898030	162540	182.16	17520	18480	17520	22750	12250	17500	18161.06	1.64	-8684	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2549	25.50	0.63	12	1.14	704.00	28448.00	22300	20230622	-19.51	11910	20231027	50.71	20750	-13.49	20240503	12400	44.76	20240419	22300	-19.51	20230622	11910	50.71	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
64	20240522	100617	57	100.00	KOSPI	화학	N	N	N	N	N	18330	830	2	4.74	2327794170	128022	143.48	17520	18480	17520	22750	12250	17500	18182.77	1.64	-1304	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2603	26.04	0.64	12	0.90	704.00	28448.00	22300	20230622	-17.80	11910	20231027	53.90	20750	-11.66	20240503	12400	47.82	20240419	22300	-17.80	20230622	11910	53.90	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
65	20240522	090616	57	100.00	KOSPI	화학	N	N	N	N	N	17600	100	2	0.57	51893860	2950	3.31	17520	17720	17520	22750	12250	17500	17591.14	1.64	68	18320	17910	17560	17150	16800	18115	17355	142	5250	1000	12600	10	1	14202975	2500	25.00	0.62	12	0.02	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.90	N	081000	1000	142 억	232952	N	N	16	N	N
66	20240521	160610	57	100.00	KOSPI	화학	N	N	N	N	N	17500	80	2	0.46	1562337910	88664	63.48	17400	17970	17210	22600	12200	17420	17620.93	1.68	-6951	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2486	24.86	0.62	12	0.62	704.00	28448.00	22300	20230622	-21.52	11910	20231027	46.94	20750	-15.66	20240503	12400	41.13	20240419	22300	-21.52	20230622	11910	46.94	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
67	20240521	150615	57	100.00	KOSPI	화학	N	N	N	N	N	17560	140	2	0.80	1443535050	81881	58.62	17400	17970	17210	22600	12200	17420	17629.70	1.68	-7610	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2494	24.94	0.62	12	0.58	704.00	28448.00	22300	20230622	-21.26	11910	20231027	47.44	20750	-15.37	20240503	12400	41.61	20240419	22300	-21.26	20230622	11910	47.44	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
68	20240521	140613	57	100.00	KOSPI	화학	N	N	N	N	N	17630	210	2	1.21	1344254660	76237	54.58	17400	17970	17210	22600	12200	17420	17632.60	1.68	-7704	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2504	25.04	0.62	12	0.54	704.00	28448.00	22300	20230622	-20.94	11910	20231027	48.03	20750	-15.04	20240503	12400	42.18	20240419	22300	-20.94	20230622	11910	48.03	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
69	20240521	130614	57	100.00	KOSPI	화학	N	N	N	N	N	17600	180	2	1.03	1251656920	70998	50.83	17400	17970	17210	22600	12200	17420	17629.50	1.68	-9580	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2500	25.00	0.62	12	0.50	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
70	20240521	120614	57	100.00	KOSPI	화학	N	N	N	N	N	17550	130	2	0.75	1136124480	64420	46.12	17400	17970	17210	22600	12200	17420	17636.24	1.68	-9037	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2493	24.93	0.62	12	0.45	704.00	28448.00	22300	20230622	-21.30	11910	20231027	47.36	20750	-15.42	20240503	12400	41.53	20240419	22300	-21.30	20230622	11910	47.36	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
71	20240521	110616	57	100.00	KOSPI	화학	N	N	N	N	N	17630	210	2	1.21	1009413290	57201	40.95	17400	17970	17210	22600	12200	17420	17646.82	1.68	-7617	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2504	25.04	0.62	12	0.40	704.00	28448.00	22300	20230622	-20.94	11910	20231027	48.03	20750	-15.04	20240503	12400	42.18	20240419	22300	-20.94	20230622	11910	48.03	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
72	20240521	100614	57	100.00	KOSPI	화학	N	N	N	N	N	17660	240	2	1.38	776763860	43993	31.50	17400	17970	17210	22600	12200	17420	17656.59	1.68	-7017	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2508	25.09	0.62	12	0.31	704.00	28448.00	22300	20230622	-20.81	11910	20231027	48.28	20750	-14.89	20240503	12400	42.42	20240419	22300	-20.81	20230622	11910	48.28	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
73	20240521	090611	57	100.00	KOSPI	화학	N	N	N	N	N	17230	-190	5	-1.09	112432520	6504	4.66	17400	17400	17210	22600	12200	17420	17286.47	1.68	1423	18466	17942	17546	17022	16626	18205	17285	142	5180	1000	12540	10	1	14202975	2447	24.47	0.61	12	0.05	704.00	28448.00	22300	20230622	-22.74	11910	20231027	44.67	20750	-16.96	20240503	12400	38.95	20240419	22300	-22.74	20230622	11910	44.67	20231027	1.90	N	081000	1000	142 억	239308	N	N	16	N	N
74	20240517	160615	57	100.00	KOSPI	화학	N	N	N	N	N	17190	-700	5	-3.91	2360186830	135517	104.26	17460	17750	17190	23250	12530	17890	17417.02	1.59	11179	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2441	24.42	0.60	12	0.95	704.00	28448.00	22300	20230622	-22.91	11910	20231027	44.33	20750	-17.16	20240503	12400	38.63	20240419	22300	-22.91	20230622	11910	44.33	20231027	2.04	N	081000	1000	142 억	226374	N	N	39	N	N
75	20240517	150617	57	100.00	KOSPI	화학	N	N	N	N	N	17300	-590	5	-3.30	2187169460	125471	96.53	17460	17750	17240	23250	12530	17890	17431.67	1.59	10626	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2457	24.57	0.61	12	0.88	704.00	28448.00	22300	20230622	-22.42	11910	20231027	45.26	20750	-16.63	20240503	12400	39.52	20240419	22300	-22.42	20230622	11910	45.26	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
76	20240517	140611	57	100.00	KOSPI	화학	N	N	N	N	N	17270	-620	5	-3.47	2006959700	115068	88.53	17460	17750	17260	23250	12530	17890	17441.51	1.59	10376	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2453	24.53	0.61	12	0.81	704.00	28448.00	22300	20230622	-22.56	11910	20231027	45.00	20750	-16.77	20240503	12400	39.27	20240419	22300	-22.56	20230622	11910	45.00	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
77	20240517	130607	57	100.00	KOSPI	화학	N	N	N	N	N	17410	-480	5	-2.68	1836459780	105227	80.96	17460	17750	17260	23250	12530	17890	17452.36	1.59	10322	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2473	24.73	0.61	12	0.74	704.00	28448.00	22300	20230622	-21.93	11910	20231027	46.18	20750	-16.10	20240503	12400	40.40	20240419	22300	-21.93	20230622	11910	46.18	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
78	20240517	120608	57	100.00	KOSPI	화학	N	N	N	N	N	17340	-550	5	-3.07	1664069540	95293	73.32	17460	17750	17300	23250	12530	17890	17462.66	1.59	9653	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2463	24.63	0.61	12	0.67	704.00	28448.00	22300	20230622	-22.24	11910	20231027	45.59	20750	-16.43	20240503	12400	39.84	20240419	22300	-22.24	20230622	11910	45.59	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
79	20240517	110608	57	100.00	KOSPI	화학	N	N	N	N	N	17360	-530	5	-2.96	1241517680	70955	54.59	17460	17750	17340	23250	12530	17890	17497.25	1.59	4731	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2466	24.66	0.61	12	0.50	704.00	28448.00	22300	20230622	-22.15	11910	20231027	45.76	20750	-16.34	20240503	12400	40.00	20240419	22300	-22.15	20230622	11910	45.76	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
80	20240517	100604	57	100.00	KOSPI	화학	N	N	N	N	N	17510	-380	5	-2.12	962269390	54955	42.28	17460	17750	17340	23250	12530	17890	17510.13	1.59	7042	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2487	24.87	0.62	12	0.39	704.00	28448.00	22300	20230622	-21.48	11910	20231027	47.02	20750	-15.61	20240503	12400	41.21	20240419	22300	-21.48	20230622	11910	47.02	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
81	20240517	090608	57	100.00	KOSPI	화학	N	N	N	N	N	17500	-390	5	-2.18	462661310	26490	20.38	17460	17660	17340	23250	12530	17890	17465.51	1.59	3098	18643	18266	17913	17536	17183	18455	17725	142	5360	1000	12880	10	1	14202975	2486	24.86	0.62	12	0.19	704.00	28448.00	22300	20230622	-21.52	11910	20231027	46.94	20750	-15.66	20240503	12400	41.13	20240419	22300	-21.52	20230622	11910	46.94	20231027	2.04	N	081000	1000	142 억	226374	N	N	27	N	N
82	20240516	160604	57	100.00	KOSPI	화학	N	N	N	N	N	17890	-10	5	-0.06	2295345150	128426	53.86	17810	18290	17560	23250	12530	17900	17872.87	1.52	9257	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2541	25.41	0.63	12	0.90	704.00	28448.00	22300	20230622	-19.78	11910	20231027	50.21	20750	-13.78	20240503	12400	44.27	20240419	22300	-19.78	20230622	11910	50.21	20231027	1.95	N	081000	1000	142 억	216052	N	N	27	N	N
83	20240516	150603	57	100.00	KOSPI	화학	N	N	N	N	N	17860	-40	5	-0.22	2139547920	119727	50.21	17810	18290	17560	23250	12530	17900	17870.22	1.52	7337	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2537	25.37	0.63	12	0.84	704.00	28448.00	22300	20230622	-19.91	11910	20231027	49.96	20750	-13.93	20240503	12400	44.03	20240419	22300	-19.91	20230622	11910	49.96	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
84	20240516	140606	57	100.00	KOSPI	화학	N	N	N	N	N	17900	0	3	0.00	2022908840	113206	47.48	17810	18290	17560	23250	12530	17900	17869.27	1.52	7129	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2542	25.43	0.63	12	0.80	704.00	28448.00	22300	20230622	-19.73	11910	20231027	50.29	20750	-13.73	20240503	12400	44.35	20240419	22300	-19.73	20230622	11910	50.29	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
85	20240516	130604	57	100.00	KOSPI	화학	N	N	N	N	N	17850	-50	5	-0.28	1883326170	105376	44.19	17810	18290	17560	23250	12530	17900	17872.44	1.52	6421	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2535	25.36	0.63	12	0.74	704.00	28448.00	22300	20230622	-19.96	11910	20231027	49.87	20750	-13.98	20240503	12400	43.95	20240419	22300	-19.96	20230622	11910	49.87	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
86	20240516	120602	57	100.00	KOSPI	화학	N	N	N	N	N	17970	70	2	0.39	1566254320	87685	36.77	17810	18290	17560	23250	12530	17900	17862.28	1.52	4278	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2552	25.53	0.63	12	0.62	704.00	28448.00	22300	20230622	-19.42	11910	20231027	50.88	20750	-13.40	20240503	12400	44.92	20240419	22300	-19.42	20230622	11910	50.88	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
87	20240516	110601	57	100.00	KOSPI	화학	N	N	N	N	N	17580	-320	5	-1.79	1420881900	79515	33.35	17810	18290	17570	23250	12530	17900	17869.36	1.52	2142	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2497	24.97	0.62	12	0.56	704.00	28448.00	22300	20230622	-21.17	11910	20231027	47.61	20750	-15.28	20240503	12400	41.77	20240419	22300	-21.17	20230622	11910	47.61	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
88	20240516	100602	57	100.00	KOSPI	화학	N	N	N	N	N	17880	-20	5	-0.11	897254220	49880	20.92	17810	18290	17660	23250	12530	17900	17988.26	1.52	-1938	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2539	25.40	0.63	12	0.35	704.00	28448.00	22300	20230622	-19.82	11910	20231027	50.13	20750	-13.83	20240503	12400	44.19	20240419	22300	-19.82	20230622	11910	50.13	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
89	20240516	090603	57	100.00	KOSPI	화학	N	N	N	N	N	17810	-90	5	-0.50	185338500	10446	4.38	17810	17820	17660	23250	12530	17900	17742.53	1.52	-1241	18780	18340	17910	17470	17040	18125	17255	142	5350	1000	12880	10	1	14202975	2530	25.30	0.63	12	0.07	704.00	28448.00	22300	20230622	-20.13	11910	20231027	49.54	20750	-14.17	20240503	12400	43.63	20240419	22300	-20.13	20230622	11910	49.54	20231027	1.95	N	081000	1000	142 억	216052	N	N	24	N	N
90	20240514	160609	57	100.00	KOSPI	화학	N	N	N	N	N	17900	-160	5	-0.89	4232606760	237316	42.38	18060	18350	17480	23450	12650	18060	17834.92	1.50	3218	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2542	25.43	0.63	12	1.67	704.00	28448.00	22300	20230622	-19.73	11910	20231027	50.29	20750	-13.73	20240503	12400	44.35	20240419	22300	-19.73	20230622	11910	50.29	20231027	1.84	N	081000	1000	142 억	213414	N	N	24	N	N
91	20240514	150612	57	100.00	KOSPI	화학	N	N	N	N	N	17940	-120	5	-0.66	4122707960	231183	41.29	18060	18350	17480	23450	12650	18060	17832.70	1.50	3101	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2548	25.48	0.63	12	1.63	704.00	28448.00	22300	20230622	-19.55	11910	20231027	50.63	20750	-13.54	20240503	12400	44.68	20240419	22300	-19.55	20230622	11910	50.63	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
92	20240514	140610	57	100.00	KOSPI	화학	N	N	N	N	N	18110	50	2	0.28	3813479230	214027	38.22	18060	18350	17480	23450	12650	18060	17817.30	1.50	868	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2572	25.72	0.64	12	1.51	704.00	28448.00	22300	20230622	-18.79	11910	20231027	52.06	20750	-12.72	20240503	12400	46.05	20240419	22300	-18.79	20230622	11910	52.06	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
93	20240514	130611	57	100.00	KOSPI	화학	N	N	N	N	N	17680	-380	5	-2.10	2497654820	141345	25.24	18060	18160	17480	23450	12650	18060	17669.53	1.50	9609	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2511	25.11	0.62	12	1.00	704.00	28448.00	22300	20230622	-20.72	11910	20231027	48.45	20750	-14.80	20240503	12400	42.58	20240419	22300	-20.72	20230622	11910	48.45	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
94	20240514	120608	57	100.00	KOSPI	화학	N	N	N	N	N	17570	-490	5	-2.71	2201457750	124558	22.25	18060	18160	17480	23450	12650	18060	17672.92	1.50	10211	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2495	24.96	0.62	12	0.88	704.00	28448.00	22300	20230622	-21.21	11910	20231027	47.52	20750	-15.33	20240503	12400	41.69	20240419	22300	-21.21	20230622	11910	47.52	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
95	20240514	110609	57	100.00	KOSPI	화학	N	N	N	N	N	17600	-460	5	-2.55	1687151280	95204	17.00	18060	18160	17500	23450	12650	18060	17720.01	1.50	7468	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2500	25.00	0.62	12	0.67	704.00	28448.00	22300	20230622	-21.08	11910	20231027	47.77	20750	-15.18	20240503	12400	41.94	20240419	22300	-21.08	20230622	11910	47.77	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
96	20240514	100608	57	100.00	KOSPI	화학	N	N	N	N	N	17700	-360	5	-1.99	1325571330	74632	13.33	18060	18160	17500	23450	12650	18060	17759.83	1.50	6969	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2514	25.14	0.62	12	0.53	704.00	28448.00	22300	20230622	-20.63	11910	20231027	48.61	20750	-14.70	20240503	12400	42.74	20240419	22300	-20.63	20230622	11910	48.61	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
97	20240514	090608	57	100.00	KOSPI	화학	N	N	N	N	N	17860	-200	5	-1.11	304016150	16988	3.03	18060	18160	17640	23450	12650	18060	17891.99	1.50	-1822	20326	19192	18626	17492	16926	18910	17210	142	5390	1000	13000	10	1	14202975	2537	25.37	0.63	12	0.12	704.00	28448.00	22300	20230622	-19.91	11910	20231027	49.96	20750	-13.93	20240503	12400	44.03	20240419	22300	-19.91	20230622	11910	49.96	20231027	1.84	N	081000	1000	142 억	213414	N	N	16	N	N
98	20240513	160607	57	100.00	KOSPI	화학	N	N	N	N	N	18060	-800	5	-4.24	10547209190	556856	348.74	18800	19760	18060	24500	13210	18860	18941.47	1.46	6601	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2565	25.65	0.63	12	3.92	704.00	28448.00	22300	20230622	-19.01	11910	20231027	51.64	20750	-12.96	20240503	12400	45.65	20240419	22300	-19.01	20230622	11910	51.64	20231027	1.87	N	081000	1000	142 억	206920	N	N	16	N	N
99	20240513	150610	57	100.00	KOSPI	화학	N	N	N	N	N	18180	-680	5	-3.61	10121448160	533340	334.02	18800	19760	18100	24500	13210	18860	18977.55	1.46	1901	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2582	25.82	0.64	12	3.76	704.00	28448.00	22300	20230622	-18.48	11910	20231027	52.64	20750	-12.39	20240503	12400	46.61	20240419	22300	-18.48	20230622	11910	52.64	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
100	20240513	140608	57	100.00	KOSPI	화학	N	N	N	N	N	18310	-550	5	-2.92	9414163400	494509	309.70	18800	19760	18280	24500	13210	18860	19037.50	1.46	-1034	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2601	26.01	0.64	12	3.48	704.00	28448.00	22300	20230622	-17.89	11910	20231027	53.74	20750	-11.76	20240503	12400	47.66	20240419	22300	-17.89	20230622	11910	53.74	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
101	20240513	130603	57	100.00	KOSPI	화학	N	N	N	N	N	18560	-300	5	-1.59	8652149920	453306	283.89	18800	19760	18520	24500	13210	18860	19086.93	1.46	3521	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2636	26.36	0.65	12	3.19	704.00	28448.00	22300	20230622	-16.77	11910	20231027	55.84	20750	-10.55	20240503	12400	49.68	20240419	22300	-16.77	20230622	11910	55.84	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
102	20240513	120608	57	100.00	KOSPI	화학	N	N	N	N	N	18650	-210	5	-1.11	8169554340	427336	267.63	18800	19760	18530	24500	13210	18860	19117.59	1.46	6494	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2649	26.49	0.66	12	3.01	704.00	28448.00	22300	20230622	-16.37	11910	20231027	56.59	20750	-10.12	20240503	12400	50.40	20240419	22300	-16.37	20230622	11910	56.59	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
103	20240513	110606	57	100.00	KOSPI	화학	N	N	N	N	N	18700	-160	5	-0.85	7596652890	396637	248.40	18800	19760	18530	24500	13210	18860	19152.88	1.46	5703	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2656	26.56	0.66	12	2.79	704.00	28448.00	22300	20230622	-16.14	11910	20231027	57.01	20750	-9.88	20240503	12400	50.81	20240419	22300	-16.14	20230622	11910	57.01	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
104	20240513	100607	57	100.00	KOSPI	화학	N	N	N	N	N	19090	230	2	1.22	6192421990	322403	201.91	18800	19760	18530	24500	13210	18860	19207.41	1.46	1727	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2711	27.12	0.67	12	2.27	704.00	28448.00	22300	20230622	-14.39	11910	20231027	60.29	20750	-8.00	20240503	12400	53.95	20240419	22300	-14.39	20230622	11910	60.29	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
105	20240513	090609	57	100.00	KOSPI	화학	N	N	N	N	N	18560	-300	5	-1.59	558488750	29875	18.71	18800	18860	18560	24500	13210	18860	18692.47	1.46	-2466	19426	19142	18996	18712	18566	19070	18640	142	5640	1000	13570	10	1	14202975	2636	26.36	0.65	12	0.21	704.00	28448.00	22300	20230622	-16.77	11910	20231027	55.84	20750	-10.55	20240503	12400	49.68	20240419	22300	-16.77	20230622	11910	55.84	20231027	1.87	N	081000	1000	142 억	206920	N	N	21	N	N
106	20240510	160550	59	100.00	KOSPI	화학	N	N	N	N	N	18860	-310	5	-1.62	2887599210	151739	90.43	19090	19280	18850	24900	13420	19170	19030.72	1.46	-918	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2679	26.79	0.66	12	1.07	704.00	28448.00	22300	20230622	-15.43	11910	20231027	58.35	20750	-9.11	20240503	12400	52.10	20240419	22300	-15.43	20230622	11910	58.35	20231027	1.94	N	081000	1000	142 억	207840	N	N	21	N	Y
107	20240510	150555	59	100.00	KOSPI	화학	N	N	N	N	N	18850	-320	5	-1.67	2577069310	135274	80.62	19090	19280	18850	24900	13420	19170	19050.14	1.46	-1174	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2677	26.78	0.66	12	0.95	704.00	28448.00	22300	20230622	-15.47	11910	20231027	58.27	20750	-9.16	20240503	12400	52.02	20240419	22300	-15.47	20230622	11910	58.27	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
108	20240510	140558	59	100.00	KOSPI	화학	N	N	N	N	N	18850	-320	5	-1.67	2164687860	113397	67.58	19090	19280	18850	24900	13420	19170	19088.98	1.46	-1089	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2677	26.78	0.66	12	0.80	704.00	28448.00	22300	20230622	-15.47	11910	20231027	58.27	20750	-9.16	20240503	12400	52.02	20240419	22300	-15.47	20230622	11910	58.27	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
109	20240510	130551	59	100.00	KOSPI	화학	N	N	N	N	N	18870	-300	5	-1.56	1828686610	95572	56.96	19090	19280	18860	24900	13420	19170	19133.87	1.46	-921	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2680	26.80	0.66	12	0.67	704.00	28448.00	22300	20230622	-15.38	11910	20231027	58.44	20750	-9.06	20240503	12400	52.18	20240419	22300	-15.38	20230622	11910	58.44	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
110	20240510	120550	59	100.00	KOSPI	화학	N	N	N	N	N	19100	-70	5	-0.37	1375265360	71538	42.63	19090	19280	19090	24900	13420	19170	19224.78	1.46	-745	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2713	27.13	0.67	12	0.50	704.00	28448.00	22300	20230622	-14.35	11910	20231027	60.37	20750	-7.95	20240503	12400	54.03	20240419	22300	-14.35	20230622	11910	60.37	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
111	20240510	110552	59	100.00	KOSPI	화학	N	N	N	N	N	19240	70	2	0.37	1088947860	56603	33.73	19090	19280	19090	24900	13420	19170	19239.17	1.46	-565	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2733	27.33	0.68	12	0.40	704.00	28448.00	22300	20230622	-13.72	11910	20231027	61.54	20750	-7.28	20240503	12400	55.16	20240419	22300	-13.72	20230622	11910	61.54	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
112	20240510	100552	59	100.00	KOSPI	화학	N	N	N	N	N	19280	110	2	0.57	632502150	32903	19.61	19090	19280	19090	24900	13420	19170	19224.35	1.46	-365	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2738	27.39	0.68	12	0.23	704.00	28448.00	22300	20230622	-13.54	11910	20231027	61.88	20750	-7.08	20240503	12400	55.48	20240419	22300	-13.54	20230622	11910	61.88	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
113	20240510	090553	59	100.00	KOSPI	화학	N	N	N	N	N	19090	-80	5	-0.42	129751380	6794	4.05	19090	19090	19090	24900	13420	19170	19090.00	1.46	6	19483	19326	19123	18966	18763	19405	19045	142	5730	1000	13800	10	1	14202975	2711	27.12	0.67	12	0.05	704.00	28448.00	22300	20230622	-14.39	11910	20231027	60.29	20750	-8.00	20240503	12400	53.95	20240419	22300	-14.39	20230622	11910	60.29	20231027	1.94	N	081000	1000	142 억	207840	N	N	0	N	Y
114	20240509	160603	59	100.00	KOSPI	화학	N	N	N	N	N	19170	620	2	3.34	2948219650	154211	85.02	18920	19280	18920	24100	12990	18550	19118.06	1.48	-2444	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2723	27.23	0.67	12	1.09	704.00	28448.00	22300	20230622	-14.04	11910	20231027	60.96	20750	-7.61	20240503	12400	54.60	20240419	22300	-14.04	20230622	11910	60.96	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
115	20240509	150604	59	100.00	KOSPI	화학	N	N	N	N	N	19180	630	2	3.40	2771932330	145015	79.95	18920	19280	18920	24100	12990	18550	19114.80	1.48	-2358	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2724	27.24	0.67	12	1.02	704.00	28448.00	22300	20230622	-13.99	11910	20231027	61.04	20750	-7.57	20240503	12400	54.68	20240419	22300	-13.99	20230622	11910	61.04	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
116	20240509	140549	59	100.00	KOSPI	화학	N	N	N	N	N	19270	720	2	3.88	2434632850	127429	70.26	18920	19280	18920	24100	12990	18550	19105.80	1.48	-2258	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2737	27.37	0.68	12	0.90	704.00	28448.00	22300	20230622	-13.59	11910	20231027	61.80	20750	-7.13	20240503	12400	55.40	20240419	22300	-13.59	20230622	11910	61.80	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
117	20240509	130551	59	100.00	KOSPI	화학	N	N	N	N	N	19150	600	2	3.23	1904564410	99928	55.09	18920	19150	18920	24100	12990	18550	19059.37	1.48	-2153	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2720	27.20	0.67	12	0.70	704.00	28448.00	22300	20230622	-14.13	11910	20231027	60.79	20750	-7.71	20240503	12400	54.44	20240419	22300	-14.13	20230622	11910	60.79	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
118	20240509	120555	59	100.00	KOSPI	화학	N	N	N	N	N	19130	580	2	3.13	1531649580	80447	44.35	18920	19140	18920	24100	12990	18550	19039.24	1.48	-2002	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2717	27.17	0.67	12	0.57	704.00	28448.00	22300	20230622	-14.22	11910	20231027	60.62	20750	-7.81	20240503	12400	54.27	20240419	22300	-14.22	20230622	11910	60.62	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
119	20240509	110544	59	100.00	KOSPI	화학	N	N	N	N	N	19140	590	2	3.18	1280300510	67308	37.11	18920	19140	18920	24100	12990	18550	19021.53	1.48	-1900	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2718	27.19	0.67	12	0.47	704.00	28448.00	22300	20230622	-14.17	11910	20231027	60.71	20750	-7.76	20240503	12400	54.35	20240419	22300	-14.17	20230622	11910	60.71	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
120	20240509	100546	59	100.00	KOSPI	화학	N	N	N	N	N	19140	590	2	3.18	895776270	47172	26.01	18920	19140	18920	24100	12990	18550	18989.59	1.48	-1707	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2718	27.19	0.67	12	0.33	704.00	28448.00	22300	20230622	-14.17	11910	20231027	60.71	20750	-7.76	20240503	12400	54.35	20240419	22300	-14.17	20230622	11910	60.71	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
121	20240509	090543	59	100.00	KOSPI	화학	N	N	N	N	N	18920	370	2	1.99	284423990	15033	8.29	18920	18920	18920	24100	12990	18550	18920.00	1.48	-1048	19083	18816	18623	18356	18163	18950	18490	142	5550	1000	13350	10	1	14202975	2687	26.88	0.67	12	0.11	704.00	28448.00	22300	20230622	-15.16	11910	20231027	58.86	20750	-8.82	20240503	12400	52.58	20240419	22300	-15.16	20230622	11910	58.86	20231027	1.73	N	081000	1000	142 억	210093	N	N	6	N	Y
122	20240508	160541	59	100.00	KOSPI	화학	N	N	N	N	N	18550	-370	5	-1.96	3273491920	175597	17.75	18520	18890	18430	24550	13250	18920	18641.98	1.49	-1687	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2635	26.35	0.65	12	1.24	704.00	28448.00	22300	20230622	-16.82	11910	20231027	55.75	20750	-10.60	20240503	12400	49.60	20240419	22300	-16.82	20230622	11910	55.75	20231027	1.82	N	081000	1000	142 억	211918	N	N	6	N	Y
123	20240508	150546	59	100.00	KOSPI	화학	N	N	N	N	N	18480	-440	5	-2.33	2935047170	157352	15.91	18520	18890	18430	24550	13250	18920	18652.28	1.49	-1580	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2625	26.25	0.65	12	1.11	704.00	28448.00	22300	20230622	-17.13	11910	20231027	55.16	20750	-10.94	20240503	12400	49.03	20240419	22300	-17.13	20230622	11910	55.16	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
124	20240508	140540	59	100.00	KOSPI	화학	N	N	N	N	N	18500	-420	5	-2.22	2337231920	124962	12.63	18520	18890	18500	24550	13250	18920	18703.06	1.49	-1499	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2628	26.28	0.65	12	0.88	704.00	28448.00	22300	20230622	-17.04	11910	20231027	55.33	20750	-10.84	20240503	12400	49.19	20240419	22300	-17.04	20230622	11910	55.33	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
125	20240508	130538	59	100.00	KOSPI	화학	N	N	N	N	N	18560	-360	5	-1.90	1817373920	96881	9.79	18520	18890	18520	24550	13250	18920	18758.37	1.49	-1246	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2636	26.36	0.65	12	0.68	704.00	28448.00	22300	20230622	-16.77	11910	20231027	55.84	20750	-10.55	20240503	12400	49.68	20240419	22300	-16.77	20230622	11910	55.84	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
126	20240508	120540	59	100.00	KOSPI	화학	N	N	N	N	N	18740	-180	5	-0.95	1502449640	79940	8.08	18520	18890	18520	24550	13250	18920	18794.28	1.49	-820	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2662	26.62	0.66	12	0.56	704.00	28448.00	22300	20230622	-15.96	11910	20231027	57.35	20750	-9.69	20240503	12400	51.13	20240419	22300	-15.96	20230622	11910	57.35	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
127	20240508	110616	59	100.00	KOSPI	화학	N	N	N	N	N	18770	-150	5	-0.79	1286317320	68419	6.92	18520	18890	18520	24550	13250	18920	18800.10	1.49	-711	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2666	26.66	0.66	12	0.48	704.00	28448.00	22300	20230622	-15.83	11910	20231027	57.60	20750	-9.54	20240503	12400	51.37	20240419	22300	-15.83	20230622	11910	57.60	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
128	20240508	100547	59	100.00	KOSPI	화학	N	N	N	N	N	18890	-30	5	-0.16	995257910	52946	5.35	18520	18890	18520	24550	13250	18920	18796.96	1.49	-246	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2683	26.83	0.66	12	0.37	704.00	28448.00	22300	20230622	-15.29	11910	20231027	58.61	20750	-8.96	20240503	12400	52.34	20240419	22300	-15.29	20230622	11910	58.61	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
129	20240508	090546	59	100.00	KOSPI	화학	N	N	N	N	N	18520	-400	5	-2.11	250481880	13519	1.37	18520	18520	18520	24550	13250	18920	18520.00	1.49	135	20320	19620	19060	18360	17800	19340	18080	142	5630	1000	13620	10	1	14202975	2630	26.31	0.65	12	0.10	704.00	28448.00	22300	20230622	-16.95	11910	20231027	55.50	20750	-10.75	20240503	12400	49.35	20240419	22300	-16.95	20230622	11910	55.50	20231027	1.82	N	081000	1000	142 억	211918	N	N	2	N	Y
130	20240503	160556	57	100.00	KOSPI	화학	N	N	N	N	N	18910	890	2	4.94	74290290460	3805999	122.89	17890	20750	17750	23400	12620	18020	19519.76	1.75	-16583	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2686	26.86	0.66	12	26.80	704.00	28448.00	22300	20230622	-15.20	11910	20231027	58.77	20750	-8.87	20240503	12400	52.50	20240419	22300	-15.20	20230622	11910	58.77	20231027	1.50	N	081000	1000	142 억	248622	N	N	2	N	N
131	20240503	150556	57	100.00	KOSPI	화학	N	N	N	N	N	18910	890	2	4.94	73414258630	3759691	121.39	17890	20750	17750	23400	12620	18020	19526.79	1.75	-15368	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2686	26.86	0.66	12	26.47	704.00	28448.00	22300	20230622	-15.20	11910	20231027	58.77	20750	-8.87	20240503	12400	52.50	20240419	22300	-15.20	20230622	11910	58.77	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
132	20240503	140556	57	100.00	KOSPI	화학	N	N	N	N	N	19120	1100	2	6.10	71569677040	3662215	118.24	17890	20750	17750	23400	12620	18020	19542.85	1.75	-18621	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2716	27.16	0.67	12	25.78	704.00	28448.00	22300	20230622	-14.26	11910	20231027	60.54	20750	-7.86	20240503	12400	54.19	20240419	22300	-14.26	20230622	11910	60.54	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
133	20240503	130557	57	100.00	KOSPI	화학	N	N	N	N	N	18870	850	2	4.72	59870370020	3059430	98.78	17890	20750	17750	23400	12620	18020	19569.27	1.75	-18088	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2680	26.80	0.66	12	21.54	704.00	28448.00	22300	20230622	-15.38	11910	20231027	58.44	20750	-9.06	20240503	12400	52.18	20240419	22300	-15.38	20230622	11910	58.44	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
134	20240503	120554	57	100.00	KOSPI	화학	N	N	N	N	N	19260	1240	2	6.88	58188458130	2971287	95.94	17890	20750	17750	23400	12620	18020	19583.74	1.75	-18173	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2735	27.36	0.68	12	20.92	704.00	28448.00	22300	20230622	-13.63	11910	20231027	61.71	20750	-7.18	20240503	12400	55.32	20240419	22300	-13.63	20230622	11910	61.71	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
135	20240503	110553	57	100.00	KOSPI	화학	N	N	N	N	N	19450	1430	2	7.94	54059763160	2758409	89.06	17890	20750	17750	23400	12620	18020	19598.33	1.75	-17486	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2762	27.63	0.68	12	19.42	704.00	28448.00	22300	20230622	-12.78	11910	20231027	63.31	20750	-6.27	20240503	12400	56.85	20240419	22300	-12.78	20230622	11910	63.31	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
136	20240503	100551	57	100.00	KOSPI	화학	N	N	N	N	N	19530	1510	2	8.38	48038746560	2451422	79.15	17890	20750	17750	23400	12620	18020	19596.46	1.75	-11210	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2774	27.74	0.69	12	17.26	704.00	28448.00	22300	20230622	-12.42	11910	20231027	63.98	20750	-5.88	20240503	12400	57.50	20240419	22300	-12.42	20230622	11910	63.98	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
137	20240503	090550	57	100.00	KOSPI	화학	N	N	N	N	N	18350	330	2	1.83	2255981900	124547	4.02	17890	18430	17750	23400	12620	18020	18113.71	1.75	2085	22673	20346	17873	15546	13073	21510	16710	142	5380	1000	12970	10	1	14202975	2606	26.07	0.65	12	0.88	704.00	28448.00	22300	20230622	-17.71	11910	20231027	54.07	20200	-9.16	20240502	12400	47.98	20240419	22300	-17.71	20230622	11910	54.07	20231027	1.50	N	081000	1000	142 억	248622	N	N	16	N	N
138	20240502	160548	57	100.00	KOSPI	화학	N	N	N	N	N	18020	2320	2	14.78	57135118880	3051857	1348.53	15610	20200	15400	20400	10990	15700	18722.45	1.81	-10583	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2559	25.60	0.63	12	21.49	704.00	28448.00	22300	20230622	-19.19	11910	20231027	51.30	20200	-10.79	20240502	12400	45.32	20240419	22300	-19.19	20230622	11910	51.30	20231027	1.29	N	081000	1000	142 억	256600	N	N	16	N	N
139	20240502	150551	57	100.00	KOSPI	화학	N	N	N	N	N	19300	3600	2	22.93	47467169810	2527122	1116.66	15610	20200	15400	20400	10990	15700	18783.26	1.81	-18998	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2741	27.41	0.68	12	17.79	704.00	28448.00	22300	20230622	-13.45	11910	20231027	62.05	20200	-4.46	20240502	12400	55.65	20240419	22300	-13.45	20230622	11910	62.05	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
140	20240502	140547	57	100.00	KOSPI	화학	N	N	N	N	N	15800	100	2	0.64	2310372030	146940	64.93	15610	15980	15400	20400	10990	15700	15723.26	1.81	-8570	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2244	22.44	0.56	12	1.03	704.00	28448.00	22300	20230622	-29.15	11910	20231027	32.66	16680	-5.28	20240426	12400	27.42	20240419	22300	-29.15	20230622	11910	32.66	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
141	20240502	130547	57	100.00	KOSPI	화학	N	N	N	N	N	15710	10	2	0.06	2145343050	136476	60.30	15610	15980	15400	20400	10990	15700	15719.58	1.81	-8895	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2231	22.32	0.55	12	0.96	704.00	28448.00	22300	20230622	-29.55	11910	20231027	31.91	16680	-5.82	20240426	12400	26.69	20240419	22300	-29.55	20230622	11910	31.91	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
142	20240502	120544	57	100.00	KOSPI	화학	N	N	N	N	N	15670	-30	5	-0.19	1923962110	122313	54.05	15610	15980	15400	20400	10990	15700	15729.86	1.81	-7830	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2226	22.26	0.55	12	0.86	704.00	28448.00	22300	20230622	-29.73	11910	20231027	31.57	16680	-6.06	20240426	12400	26.37	20240419	22300	-29.73	20230622	11910	31.57	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
143	20240502	110544	57	100.00	KOSPI	화학	N	N	N	N	N	15750	50	2	0.32	1535715010	97617	43.13	15610	15980	15400	20400	10990	15700	15732.09	1.81	-3706	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2237	22.37	0.55	12	0.69	704.00	28448.00	22300	20230622	-29.37	11910	20231027	32.24	16680	-5.58	20240426	12400	27.02	20240419	22300	-29.37	20230622	11910	32.24	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
144	20240502	100543	57	100.00	KOSPI	화학	N	N	N	N	N	15810	110	2	0.70	1269288620	80752	35.68	15610	15980	15400	20400	10990	15700	15718.39	1.81	-2253	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2245	22.46	0.56	12	0.57	704.00	28448.00	22300	20230622	-29.10	11910	20231027	32.75	16680	-5.22	20240426	12400	27.50	20240419	22300	-29.10	20230622	11910	32.75	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N
145	20240502	090544	57	100.00	KOSPI	화학	N	N	N	N	N	15560	-140	5	-0.89	228717160	14753	6.52	15610	15640	15400	20400	10990	15700	15501.28	1.81	138	16366	16032	15866	15532	15366	15950	15450	142	4700	1000	11300	10	1	14202975	2210	22.10	0.55	12	0.10	704.00	28448.00	22300	20230622	-30.22	11910	20231027	30.65	16680	-6.71	20240426	12400	25.48	20240419	22300	-30.22	20230622	11910	30.65	20231027	1.29	N	081000	1000	142 억	256600	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History