KissMeData/138490/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	360	2	4.65	6333840240	778300	181.01	7780	8410	7780	10060	5420	7740	8138.60	1.00	74401	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3078	9.39	1.09	12	2.05	863.00	7412.00	10260	20230524	-21.05	6670	20231026	21.44	9210	-12.05	20240521	6880	17.73	20240417	10130	-20.04	20230605	6670	21.44	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
3	20240531	150858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	330	2	4.26	6126567420	752683	175.05	7780	8410	7780	10060	5420	7740	8140.18	1.00	74316	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3067	9.35	1.09	12	1.98	863.00	7412.00	10260	20230524	-21.35	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10130	-20.34	20230605	6670	20.99	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
4	20240531	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	320	2	4.13	5889981890	723355	168.23	7780	8410	7780	10060	5420	7740	8143.16	1.00	71362	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3063	9.34	1.09	12	1.90	863.00	7412.00	10260	20230524	-21.44	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10130	-20.43	20230605	6670	20.84	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
5	20240531	130903	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8080	340	2	4.39	5549368070	681217	158.43	7780	8410	7780	10060	5420	7740	8146.87	1.00	65528	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3070	9.36	1.09	12	1.79	863.00	7412.00	10260	20230524	-21.25	6670	20231026	21.14	9210	-12.27	20240521	6880	17.44	20240417	10130	-20.24	20230605	6670	21.14	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
6	20240531	120907	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	400	2	5.17	4947422410	606938	141.15	7780	8410	7780	10060	5420	7740	8152.14	1.00	45877	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3093	9.43	1.10	12	1.60	863.00	7412.00	10260	20230524	-20.66	6670	20231026	22.04	9210	-11.62	20240521	6880	18.31	20240417	10130	-19.64	20230605	6670	22.04	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
7	20240531	110902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8010	270	2	3.49	1292947860	162337	37.75	7780	8100	7780	10060	5420	7740	7966.02	1.00	42809	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3044	9.28	1.08	12	0.43	863.00	7412.00	10260	20230524	-21.93	6670	20231026	20.09	9210	-13.03	20240521	6880	16.42	20240417	10130	-20.93	20230605	6670	20.09	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
8	20240531	100901	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	280	2	3.62	879692370	110782	25.76	7780	8040	7780	10060	5420	7740	7942.62	1.00	36910	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3048	9.29	1.08	12	0.29	863.00	7412.00	10260	20230524	-21.83	6670	20231026	20.24	9210	-12.92	20240521	6880	16.57	20240417	10130	-20.83	20230605	6670	20.24	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
9	20240531	090902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	160	2	2.07	188438910	24035	5.59	7780	7900	7780	10060	5420	7740	7844.64	1.00	12356	8253	7996	7843	7586	7433	7920	7510	380	2320	1000	5570	10	1	38000000	3002	9.15	1.07	12	0.06	863.00	7412.00	10260	20230524	-23.00	6670	20231026	18.44	9210	-14.22	20240521	6880	14.83	20240417	10130	-22.01	20230605	6670	18.44	20231026	2.39	N	138490	1000	380 억	380258	N	N	0	N	N
10	20240530	160856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7740	-450	5	-5.49	3293836920	421510	96.59	8060	8100	7690	10640	5740	8190	7814.83	0.98	5375	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2941	8.97	1.04	12	1.11	863.00	7412.00	10380	20230523	-25.43	6670	20231026	16.04	9210	-15.96	20240521	6880	12.50	20240417	10130	-23.59	20230605	6670	16.04	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
11	20240530	150858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7800	-390	5	-4.76	3102938240	396883	90.94	8060	8100	7690	10640	5740	8190	7818.25	0.98	-1166	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2964	9.04	1.05	12	1.04	863.00	7412.00	10380	20230523	-24.86	6670	20231026	16.94	9210	-15.31	20240521	6880	13.37	20240417	10130	-23.00	20230605	6670	16.94	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
12	20240530	140856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-380	5	-4.64	2981641210	381328	87.38	8060	8100	7690	10640	5740	8190	7819.08	0.98	-1856	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2968	9.05	1.05	12	1.00	863.00	7412.00	10380	20230523	-24.76	6670	20231026	17.09	9210	-15.20	20240521	6880	13.52	20240417	10130	-22.90	20230605	6670	17.09	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
13	20240530	130858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	-360	5	-4.40	2770508980	354241	81.17	8060	8100	7690	10640	5740	8190	7820.95	0.98	-2580	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2975	9.07	1.06	12	0.93	863.00	7412.00	10380	20230523	-24.57	6670	20231026	17.39	9210	-14.98	20240521	6880	13.81	20240417	10130	-22.70	20230605	6670	17.39	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
14	20240530	120856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	-380	5	-4.64	2687341100	343626	78.74	8060	8100	7690	10640	5740	8190	7820.52	0.98	397	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2968	9.05	1.05	12	0.90	863.00	7412.00	10380	20230523	-24.76	6670	20231026	17.09	9210	-15.20	20240521	6880	13.52	20240417	10130	-22.90	20230605	6670	17.09	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
15	20240530	110857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7870	-320	5	-3.91	2438777310	311849	71.46	8060	8100	7690	10640	5740	8190	7820.36	0.98	-11535	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2991	9.12	1.06	12	0.82	863.00	7412.00	10380	20230523	-24.18	6670	20231026	17.99	9210	-14.55	20240521	6880	14.39	20240417	10130	-22.31	20230605	6670	17.99	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
16	20240530	100857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7730	-460	5	-5.62	2040805410	261120	59.84	8060	8100	7690	10640	5740	8190	7815.56	0.98	-7732	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	2937	8.96	1.04	12	0.69	863.00	7412.00	10380	20230523	-25.53	6670	20231026	15.89	9210	-16.07	20240521	6880	12.35	20240417	10130	-23.69	20230605	6670	15.89	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
17	20240530	090858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7900	-290	5	-3.54	539461780	68142	15.61	8060	8100	7820	10640	5740	8190	7916.66	0.98	-1088	8356	8272	8146	8062	7936	8315	8105	380	2450	1000	5890	10	1	38000000	3002	9.15	1.07	12	0.18	863.00	7412.00	10380	20230523	-23.89	6670	20231026	18.44	9210	-14.22	20240521	6880	14.83	20240417	10130	-22.01	20230605	6670	18.44	20231026	2.41	N	138490	1000	380 억	372991	N	N	0	N	N
18	20240529	160850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	70	2	0.86	3406004270	419247	77.55	8140	8230	8020	10550	5690	8120	8122.63	1.06	-22807	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3112	9.49	1.10	12	1.10	863.00	7412.00	10380	20230523	-21.10	6670	20231026	22.79	9210	-11.07	20240521	6880	19.04	20240417	10130	-19.15	20230605	6670	22.79	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
19	20240529	150849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	70	2	0.86	2971650550	366177	67.73	8140	8230	8020	10550	5690	8120	8115.31	1.06	-21494	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3112	9.49	1.10	12	0.96	863.00	7412.00	10380	20230523	-21.10	6670	20231026	22.79	9210	-11.07	20240521	6880	19.04	20240417	10130	-19.15	20230605	6670	22.79	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
20	20240529	140850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	30	2	0.37	2284150460	282220	52.20	8140	8230	8020	10550	5690	8120	8093.32	1.06	1295	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3097	9.44	1.10	12	0.74	863.00	7412.00	10380	20230523	-21.48	6670	20231026	22.19	9210	-11.51	20240521	6880	18.46	20240417	10130	-19.55	20230605	6670	22.19	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
21	20240529	130852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	30	2	0.37	1865888050	230884	42.71	8140	8230	8020	10550	5690	8120	8081.15	1.06	9087	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3097	9.44	1.10	12	0.61	863.00	7412.00	10380	20230523	-21.48	6670	20231026	22.19	9210	-11.51	20240521	6880	18.46	20240417	10130	-19.55	20230605	6670	22.19	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
22	20240529	120855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	-80	5	-0.99	1451326120	179983	33.29	8140	8190	8020	10550	5690	8120	8063.03	1.06	17882	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3055	9.32	1.08	12	0.47	863.00	7412.00	10380	20230523	-22.54	6670	20231026	20.54	9210	-12.70	20240521	6880	16.86	20240417	10130	-20.63	20230605	6670	20.54	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
23	20240529	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-50	5	-0.62	1189121540	147466	27.28	8140	8190	8020	10550	5690	8120	8062.90	1.06	12528	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3067	9.35	1.09	12	0.39	863.00	7412.00	10380	20230523	-22.25	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10130	-20.34	20230605	6670	20.99	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
24	20240529	100850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-60	5	-0.74	911042180	112921	20.89	8140	8190	8020	10550	5690	8120	8066.99	1.06	5496	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3063	9.34	1.09	12	0.30	863.00	7412.00	10380	20230523	-22.35	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10130	-20.43	20230605	6670	20.84	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
25	20240529	090847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-30	5	-0.37	293057720	36153	6.69	8140	8190	8080	10550	5690	8120	8105.20	1.06	2866	8493	8306	8193	8006	7893	8250	7950	380	2430	1000	5840	10	1	38000000	3074	9.37	1.09	12	0.10	863.00	7412.00	10380	20230523	-22.06	6670	20231026	21.29	9210	-12.16	20240521	6880	17.59	20240417	10130	-20.14	20230605	6670	21.29	20231026	2.62	N	138490	1000	380 억	402557	N	N	0	N	N
26	20240528	160844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-200	5	-2.40	4354088210	531443	9.86	8350	8380	8080	10810	5830	8320	8193.16	0.97	28545	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3086	9.41	1.10	12	1.40	863.00	7412.00	10390	20230519	-21.85	6670	20231026	21.74	9210	-11.83	20240521	6880	18.02	20240417	10130	-19.84	20230605	6670	21.74	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
27	20240528	150847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-220	5	-2.64	4100161270	500270	9.28	8350	8380	8080	10810	5830	8320	8195.62	0.97	27210	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3078	9.39	1.09	12	1.32	863.00	7412.00	10390	20230519	-22.04	6670	20231026	21.44	9210	-12.05	20240521	6880	17.73	20240417	10130	-20.04	20230605	6670	21.44	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
28	20240528	140848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	-210	5	-2.52	3734165850	455156	8.44	8350	8380	8080	10810	5830	8320	8203.86	0.97	28897	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3082	9.40	1.09	12	1.20	863.00	7412.00	10390	20230519	-21.94	6670	20231026	21.59	9210	-11.94	20240521	6880	17.88	20240417	10130	-19.94	20230605	6670	21.59	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
29	20240528	130844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	-150	5	-1.80	3381358290	411789	7.64	8350	8380	8080	10810	5830	8320	8211.09	0.97	27154	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3105	9.47	1.10	12	1.08	863.00	7412.00	10390	20230519	-21.37	6670	20231026	22.49	9210	-11.29	20240521	6880	18.75	20240417	10130	-19.35	20230605	6670	22.49	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
30	20240528	120845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	-110	5	-1.32	3017471770	367188	6.81	8350	8380	8080	10810	5830	8320	8217.47	0.97	24388	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3120	9.51	1.11	12	0.97	863.00	7412.00	10390	20230519	-20.98	6670	20231026	23.09	9210	-10.86	20240521	6880	19.33	20240417	10130	-18.95	20230605	6670	23.09	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
31	20240528	110829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	-70	5	-0.84	2751779490	334849	6.21	8350	8380	8080	10810	5830	8320	8217.63	0.97	26314	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3135	9.56	1.11	12	0.88	863.00	7412.00	10390	20230519	-20.60	6670	20231026	23.69	9210	-10.42	20240521	6880	19.91	20240417	10130	-18.56	20230605	6670	23.69	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
32	20240528	100846	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8180	-140	5	-1.68	1771772420	216037	4.01	8350	8380	8080	10810	5830	8320	8200.63	0.97	30338	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3108	9.48	1.10	12	0.57	863.00	7412.00	10390	20230519	-21.27	6670	20231026	22.64	9210	-11.18	20240521	6880	18.90	20240417	10130	-19.25	20230605	6670	22.64	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
33	20240528	090847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	-120	5	-1.44	609849860	73949	1.37	8350	8380	8080	10810	5830	8320	8245.78	0.97	6529	9073	8696	8323	7946	7573	8885	8135	380	2490	1000	5990	10	1	38000000	3116	9.50	1.11	12	0.19	863.00	7412.00	10390	20230519	-21.08	6670	20231026	22.94	9210	-10.97	20240521	6880	19.19	20240417	10130	-19.05	20230605	6670	22.94	20231026	2.57	N	138490	1000	380 억	369529	N	N	0	N	N
34	20240527	160834	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	330	2	4.13	45194637520	5368432	1115.32	8050	8700	7950	10380	5600	7990	8418.66	1.34	-140884	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3162	9.64	1.12	12	14.13	863.00	7412.00	10420	20230518	-20.15	6670	20231026	24.74	9210	-9.66	20240521	6880	20.93	20240417	10130	-17.87	20230605	6670	24.74	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
35	20240527	150847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	240	2	3.00	44295694890	5260051	1092.80	8050	8700	7950	10380	5600	7990	8421.17	1.34	-149570	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3127	9.54	1.11	12	13.84	863.00	7412.00	10420	20230518	-21.02	6670	20231026	23.39	9210	-10.64	20240521	6880	19.62	20240417	10130	-18.76	20230605	6670	23.39	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
36	20240527	140844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8430	440	2	5.51	37617772180	4463339	927.28	8050	8700	7950	10380	5600	7990	8428.18	1.34	-166130	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3203	9.77	1.14	12	11.75	863.00	7412.00	10420	20230518	-19.10	6670	20231026	26.39	9210	-8.47	20240521	6880	22.53	20240417	10130	-16.78	20230605	6670	26.39	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
37	20240527	130844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8480	490	2	6.13	24772059090	2951113	613.11	8050	8700	7950	10380	5600	7990	8394.16	1.34	-140863	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3222	9.83	1.14	12	7.77	863.00	7412.00	10420	20230518	-18.62	6670	20231026	27.14	9210	-7.93	20240521	6880	23.26	20240417	10130	-16.29	20230605	6670	27.14	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
38	20240527	120844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	150	2	1.88	10995891890	1315781	273.36	8050	8610	7950	10380	5600	7990	8356.98	1.34	-126582	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3093	9.43	1.10	12	3.46	863.00	7412.00	10420	20230518	-21.88	6670	20231026	22.04	9210	-11.62	20240521	6880	18.31	20240417	10130	-19.64	20230605	6670	22.04	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
39	20240527	110844	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	30	2	0.38	1108218600	137946	28.66	8050	8150	7950	10380	5600	7990	8033.76	1.34	463	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3048	9.29	1.08	12	0.36	863.00	7412.00	10420	20230518	-23.03	6670	20231026	20.24	9210	-12.92	20240521	6880	16.57	20240417	10130	-20.83	20230605	6670	20.24	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
40	20240527	100842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8040	50	2	0.63	804708380	100020	20.78	8050	8150	7950	10380	5600	7990	8045.56	1.34	78	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3055	9.32	1.08	12	0.26	863.00	7412.00	10420	20230518	-22.84	6670	20231026	20.54	9210	-12.70	20240521	6880	16.86	20240417	10130	-20.63	20230605	6670	20.54	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
41	20240527	090843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	70	2	0.88	249591880	30935	6.43	8050	8150	8040	10380	5600	7990	8068.68	1.34	-4421	8270	8130	8040	7900	7810	8085	7855	380	2390	1000	5750	10	1	38000000	3063	9.34	1.09	12	0.08	863.00	7412.00	10420	20230518	-22.65	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10130	-20.43	20230605	6670	20.84	20231026	2.45	N	138490	1000	380 억	510689	N	N	0	N	N
42	20240524	160757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7990	-270	5	-3.27	3728874500	462724	61.11	8040	8180	7950	10730	5790	8260	8058.50	1.23	47873	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3036	9.26	1.08	12	1.22	863.00	7412.00	10420	20230518	-23.32	6670	20231026	19.79	9210	-13.25	20240521	6880	16.13	20240417	10260	-22.12	20230524	6670	19.79	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
43	20240524	150757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-240	5	-2.91	3209213030	397666	52.52	8040	8180	8000	10730	5790	8260	8070.03	1.23	36810	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3048	9.29	1.08	12	1.05	863.00	7412.00	10420	20230518	-23.03	6670	20231026	20.24	9210	-12.92	20240521	6880	16.57	20240417	10260	-21.83	20230524	6670	20.24	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
44	20240524	140802	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-200	5	-2.42	2700862780	334424	44.16	8040	8180	8000	10730	5790	8260	8076.06	1.23	33157	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3063	9.34	1.09	12	0.88	863.00	7412.00	10420	20230518	-22.65	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10260	-21.44	20230524	6670	20.84	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
45	20240524	130758	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-200	5	-2.42	2422043280	299828	39.60	8040	8180	8000	10730	5790	8260	8078.00	1.23	28886	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3063	9.34	1.09	12	0.79	863.00	7412.00	10420	20230518	-22.65	6670	20231026	20.84	9210	-12.49	20240521	6880	17.15	20240417	10260	-21.44	20230524	6670	20.84	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
46	20240524	120800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-190	5	-2.30	2210442810	273650	36.14	8040	8180	8000	10730	5790	8260	8077.50	1.23	33679	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3067	9.35	1.09	12	0.72	863.00	7412.00	10420	20230518	-22.55	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10260	-21.35	20230524	6670	20.99	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
47	20240524	110757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-190	5	-2.30	1927512540	238627	31.51	8040	8180	8000	10730	5790	8260	8077.37	1.23	20071	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3067	9.35	1.09	12	0.63	863.00	7412.00	10420	20230518	-22.55	6670	20231026	20.99	9210	-12.38	20240521	6880	17.30	20240417	10260	-21.35	20230524	6670	20.99	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
48	20240524	100804	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-130	5	-1.57	1504903540	186556	24.64	8040	8180	8000	10730	5790	8260	8066.57	1.23	23702	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3089	9.42	1.10	12	0.49	863.00	7412.00	10420	20230518	-21.98	6670	20231026	21.89	9210	-11.73	20240521	6880	18.17	20240417	10260	-20.76	20230524	6670	21.89	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
49	20240524	090759	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-160	5	-1.94	714672380	88905	11.74	8040	8130	8000	10730	5790	8260	8038.15	1.23	10302	8640	8450	8270	8080	7900	8360	7990	380	2470	1000	5940	10	1	38000000	3078	9.39	1.09	12	0.23	863.00	7412.00	10420	20230518	-22.26	6670	20231026	21.44	9210	-12.05	20240521	6880	17.73	20240417	10260	-21.05	20230524	6670	21.44	20231026	2.45	N	138490	1000	380 억	468258	N	N	0	N	N
50	20240523	160756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	-170	5	-2.02	5997791540	725526	22.06	8280	8460	8090	10950	5910	8430	8266.86	1.14	29926	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3139	9.57	1.11	12	1.91	863.00	7412.00	10550	20230516	-21.71	6670	20231026	23.84	9210	-10.31	20240521	6880	20.06	20240417	10380	-20.42	20230523	6670	23.84	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
51	20240523	150800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	-130	5	-1.54	5461213290	660590	20.09	8280	8460	8090	10950	5910	8430	8267.12	1.14	15730	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3154	9.62	1.12	12	1.74	863.00	7412.00	10550	20230516	-21.33	6670	20231026	24.44	9210	-9.88	20240521	6880	20.64	20240417	10380	-20.04	20230523	6670	24.44	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
52	20240523	140803	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	-130	5	-1.54	4963702640	600660	18.26	8280	8460	8090	10950	5910	8430	8263.69	1.14	11520	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3154	9.62	1.12	12	1.58	863.00	7412.00	10550	20230516	-21.33	6670	20231026	24.44	9210	-9.88	20240521	6880	20.64	20240417	10380	-20.04	20230523	6670	24.44	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
53	20240523	130800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8350	-80	5	-0.95	4459363360	540033	16.42	8280	8460	8090	10950	5910	8430	8257.51	1.14	9488	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3173	9.68	1.13	12	1.42	863.00	7412.00	10550	20230516	-20.85	6670	20231026	25.19	9210	-9.34	20240521	6880	21.37	20240417	10380	-19.56	20230523	6670	25.19	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
54	20240523	120756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	-150	5	-1.78	4181265930	506589	15.40	8280	8460	8090	10950	5910	8430	8253.69	1.14	9960	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3146	9.59	1.12	12	1.33	863.00	7412.00	10550	20230516	-21.52	6670	20231026	24.14	9210	-10.10	20240521	6880	20.35	20240417	10380	-20.23	20230523	6670	24.14	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
55	20240523	110755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8300	-130	5	-1.54	3318604410	403556	12.27	8280	8370	8090	10950	5910	8430	8223.29	1.14	15760	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3154	9.62	1.12	12	1.06	863.00	7412.00	10550	20230516	-21.33	6670	20231026	24.44	9210	-9.88	20240521	6880	20.64	20240417	10380	-20.04	20230523	6670	24.44	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
56	20240523	100757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8260	-170	5	-2.02	2682702400	327028	9.94	8280	8370	8090	10950	5910	8430	8203.13	1.14	8884	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3139	9.57	1.11	12	0.86	863.00	7412.00	10550	20230516	-21.71	6670	20231026	23.84	9210	-10.31	20240521	6880	20.06	20240417	10380	-20.42	20230523	6670	23.84	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
57	20240523	090800	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8190	-240	5	-2.85	925367610	112243	3.41	8280	8370	8190	10950	5910	8430	8243.96	1.14	-13626	9230	8830	8530	8130	7830	9030	8330	380	2520	1000	6060	10	1	38000000	3112	9.49	1.10	12	0.30	863.00	7412.00	10550	20230516	-22.37	6670	20231026	22.79	9210	-11.07	20240521	6880	19.04	20240417	10380	-21.10	20230523	6670	22.79	20231026	2.11	N	138490	1000	380 억	432406	N	N	0	N	N
58	20240522	160749	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8430	70	2	0.84	27726551090	3251246	42.02	8320	8930	8230	10860	5860	8360	8529.28	1.11	9125	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3203	9.77	1.14	12	8.56	863.00	7412.00	10880	20230515	-22.52	6670	20231026	26.39	9210	-8.47	20240521	6880	22.53	20240417	10380	-18.79	20230523	6670	26.39	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
59	20240522	150755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8410	50	2	0.60	26975072950	3161897	40.87	8320	8930	8230	10860	5860	8360	8532.19	1.11	7294	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3196	9.75	1.13	12	8.32	863.00	7412.00	10880	20230515	-22.70	6670	20231026	26.09	9210	-8.69	20240521	6880	22.24	20240417	10380	-18.98	20230523	6670	26.09	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
60	20240522	140756	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8450	90	2	1.08	25507396300	2987667	38.62	8320	8930	8230	10860	5860	8360	8538.54	1.11	7122	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3211	9.79	1.14	12	7.86	863.00	7412.00	10880	20230515	-22.33	6670	20231026	26.69	9210	-8.25	20240521	6880	22.82	20240417	10380	-18.59	20230523	6670	26.69	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
61	20240522	130753	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8310	-50	5	-0.60	23514393680	2749753	35.54	8320	8930	8230	10860	5860	8360	8552.61	1.11	-17272	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3158	9.63	1.12	12	7.24	863.00	7412.00	10880	20230515	-23.62	6670	20231026	24.59	9210	-9.77	20240521	6880	20.78	20240417	10380	-19.94	20230523	6670	24.59	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
62	20240522	120848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	-80	5	-0.96	22442895810	2620475	33.87	8320	8930	8230	10860	5860	8360	8565.73	1.11	-41032	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3146	9.59	1.12	12	6.90	863.00	7412.00	10880	20230515	-23.90	6670	20231026	24.14	9210	-10.10	20240521	6880	20.35	20240417	10380	-20.23	20230523	6670	24.14	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
63	20240522	110757	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8400	40	2	0.48	5536784970	663235	8.57	8320	8450	8230	10860	5860	8360	8347.85	1.11	-16742	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3192	9.73	1.13	12	1.75	863.00	7412.00	10880	20230515	-22.79	6670	20231026	25.94	9210	-8.79	20240521	6880	22.09	20240417	10380	-19.08	20230523	6670	25.94	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
64	20240522	100754	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8340	-20	5	-0.24	4499022920	539120	6.97	8320	8450	8230	10860	5860	8360	8344.66	1.11	-10640	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3169	9.66	1.13	12	1.42	863.00	7412.00	10880	20230515	-23.35	6670	20231026	25.04	9210	-9.45	20240521	6880	21.22	20240417	10380	-19.65	20230523	6670	25.04	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
65	20240522	090755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8390	30	2	0.36	1404637730	168111	2.17	8320	8430	8320	10860	5860	8360	8354.92	1.11	-12481	9620	8990	8580	7950	7540	8785	7745	380	2500	1000	6010	10	1	38000000	3188	9.72	1.13	12	0.44	863.00	7412.00	10880	20230515	-22.89	6670	20231026	25.79	9210	-8.90	20240521	6880	21.95	20240417	10380	-19.17	20230523	6670	25.79	20231026	1.81	N	138490	1000	380 억	420602	N	N	9	N	N
66	20240521	160746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8360	-90	5	-1.07	64079102120	7351447	62.94	8480	9210	8170	10980	5920	8450	8716.69	1.04	32931	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3177	9.69	1.13	12	19.35	863.00	7412.00	10880	20230515	-23.16	6670	20231026	25.34	9210	-9.23	20240521	6880	21.51	20240417	10380	-19.46	20230523	6670	25.34	20231026	1.83	N	138490	1000	380 억	395227	N	N	9	N	N
67	20240521	150752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8450	0	3	0.00	62910183940	7211876	61.74	8480	9210	8170	10980	5920	8450	8723.23	1.04	35935	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3211	9.79	1.14	12	18.98	863.00	7412.00	10880	20230515	-22.33	6670	20231026	26.69	9210	-8.25	20240521	6880	22.82	20240417	10380	-18.59	20230523	6670	26.69	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
68	20240521	140751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8340	-110	5	-1.30	60930412860	6976028	59.72	8480	9210	8170	10980	5920	8450	8734.36	1.04	42000	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3169	9.66	1.13	12	18.36	863.00	7412.00	10880	20230515	-23.35	6670	20231026	25.04	9210	-9.45	20240521	6880	21.22	20240417	10380	-19.65	20230523	6670	25.04	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
69	20240521	130751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8240	-210	5	-2.49	58758178520	6714021	57.48	8480	9210	8190	10980	5920	8450	8751.67	1.04	1237	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3131	9.55	1.11	12	17.67	863.00	7412.00	10880	20230515	-24.26	6670	20231026	23.54	9210	-10.53	20240521	6880	19.77	20240417	10380	-20.62	20230523	6670	23.54	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
70	20240521	120751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-180	5	-2.13	57086859530	6511577	55.75	8480	9210	8240	10980	5920	8450	8767.10	1.04	-9377	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3143	9.58	1.12	12	17.14	863.00	7412.00	10880	20230515	-23.99	6670	20231026	23.99	9210	-10.21	20240521	6880	20.20	20240417	10380	-20.33	20230523	6670	23.99	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
71	20240521	110750	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8480	30	2	0.36	54363242040	6184896	52.95	8480	9210	8240	10980	5920	8450	8789.81	1.04	-27505	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3222	9.83	1.14	12	16.28	863.00	7412.00	10880	20230515	-22.06	6670	20231026	27.14	9210	-7.93	20240521	6880	23.26	20240417	10380	-18.30	20230523	6670	27.14	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
72	20240521	100751	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8550	100	2	1.18	49632839140	5628897	48.19	8480	9210	8240	10980	5920	8450	8817.67	1.04	-27042	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3249	9.91	1.15	12	14.81	863.00	7412.00	10880	20230515	-21.42	6670	20231026	28.19	9210	-7.17	20240521	6880	24.27	20240417	10380	-17.63	20230523	6670	28.19	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
73	20240521	090747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8270	-180	5	-2.13	5794462400	688013	5.89	8480	8650	8240	10980	5920	8450	8421.93	1.04	30130	9963	9206	8143	7386	6323	9585	7765	380	2530	1000	6080	10	1	38000000	3143	9.58	1.12	12	1.81	863.00	7412.00	10880	20230515	-23.99	6670	20231026	23.99	8900	-7.08	20240520	6880	20.20	20240417	10380	-20.33	20230523	6670	23.99	20231026	1.83	N	138490	1000	380 억	395227	N	N	14	N	N
74	20240517	160752	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-90	5	-1.25	221020590	31073	91.81	7220	7220	7070	9340	5040	7190	7113.00	1.36	-7761	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2698	8.23	0.96	12	0.08	863.00	7412.00	10880	20230515	-34.74	6670	20231026	6.45	7920	-10.35	20240202	6880	3.20	20240417	10420	-31.86	20230518	6670	6.45	20231026	1.84	N	138490	1000	380 억	516883	N	N	1	N	N
75	20240517	150755	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-100	5	-1.39	208709990	29338	86.69	7220	7220	7070	9340	5040	7190	7113.98	1.36	-6718	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2694	8.22	0.96	12	0.08	863.00	7412.00	10880	20230515	-34.83	6670	20231026	6.30	7920	-10.48	20240202	6880	3.05	20240417	10420	-31.96	20230518	6670	6.30	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
76	20240517	140748	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-100	5	-1.39	184552440	25928	76.61	7220	7220	7070	9340	5040	7190	7117.88	1.36	-5751	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2694	8.22	0.96	12	0.07	863.00	7412.00	10880	20230515	-34.83	6670	20231026	6.30	7920	-10.48	20240202	6880	3.05	20240417	10420	-31.96	20230518	6670	6.30	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
77	20240517	130742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-100	5	-1.39	155101420	21772	64.33	7220	7220	7090	9340	5040	7190	7123.89	1.36	-3592	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2694	8.22	0.96	12	0.06	863.00	7412.00	10880	20230515	-34.83	6670	20231026	6.30	7920	-10.48	20240202	6880	3.05	20240417	10420	-31.96	20230518	6670	6.30	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
78	20240517	120742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-90	5	-1.25	131393810	18434	54.47	7220	7220	7090	9340	5040	7190	7127.80	1.36	-2114	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2698	8.23	0.96	12	0.05	863.00	7412.00	10880	20230515	-34.74	6670	20231026	6.45	7920	-10.35	20240202	6880	3.20	20240417	10420	-31.86	20230518	6670	6.45	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
79	20240517	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-70	5	-0.97	102225770	14327	42.33	7220	7220	7100	9340	5040	7190	7135.18	1.36	-1762	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2706	8.25	0.96	12	0.04	863.00	7412.00	10880	20230515	-34.56	6670	20231026	6.75	7920	-10.10	20240202	6880	3.49	20240417	10420	-31.67	20230518	6670	6.75	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
80	20240517	100739	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	-30	5	-0.42	37962830	5293	15.64	7220	7220	7130	9340	5040	7190	7172.27	1.36	-1280	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2721	8.30	0.97	12	0.01	863.00	7412.00	10880	20230515	-34.19	6670	20231026	7.35	7920	-9.60	20240202	6880	4.07	20240417	10420	-31.29	20230518	6670	7.35	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
81	20240517	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	-20	5	-0.28	15927550	2218	6.55	7220	7220	7140	9340	5040	7190	7181.04	1.36	-1426	7316	7252	7216	7152	7116	7235	7135	380	2150	1000	5170	10	1	38000000	2725	8.31	0.97	12	0.01	863.00	7412.00	10880	20230515	-34.10	6670	20231026	7.50	7920	-9.47	20240202	6880	4.22	20240417	10420	-31.19	20230518	6670	7.50	20231026	1.84	N	138490	1000	380 억	516883	N	N	23	N	N
82	20240516	160736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	0	3	0.00	243855520	33789	120.14	7250	7280	7180	9340	5040	7190	7217.03	1.38	-9344	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2732	8.33	0.97	12	0.09	863.00	7412.00	10880	20230515	-33.92	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10550	-31.85	20230516	6670	7.80	20231026	1.81	N	138490	1000	380 억	526229	N	N	23	N	N
83	20240516	150735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	10	2	0.14	229890700	31848	113.24	7250	7280	7180	9340	5040	7190	7218.37	1.38	-8910	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2736	8.34	0.97	12	0.08	863.00	7412.00	10880	20230515	-33.82	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10550	-31.75	20230516	6670	7.95	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
84	20240516	140741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	0	3	0.00	211405480	29275	104.09	7250	7280	7180	9340	5040	7190	7221.37	1.38	-8802	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2732	8.33	0.97	12	0.08	863.00	7412.00	10880	20230515	-33.92	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10550	-31.85	20230516	6670	7.80	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
85	20240516	130736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	0	3	0.00	196157800	27153	96.55	7250	7280	7180	9340	5040	7190	7224.17	1.38	-8141	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2732	8.33	0.97	12	0.07	863.00	7412.00	10880	20230515	-33.92	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10550	-31.85	20230516	6670	7.80	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
86	20240516	120735	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	20	2	0.28	181255740	25079	89.17	7250	7280	7190	9340	5040	7190	7227.39	1.38	-7758	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2740	8.35	0.97	12	0.07	863.00	7412.00	10880	20230515	-33.73	6670	20231026	8.10	7920	-8.96	20240202	6880	4.80	20240417	10550	-31.66	20230516	6670	8.10	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
87	20240516	110733	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	30	2	0.42	142896830	19758	70.25	7250	7280	7200	9340	5040	7190	7232.35	1.38	-5916	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2744	8.37	0.97	12	0.05	863.00	7412.00	10880	20230515	-33.64	6670	20231026	8.25	7920	-8.84	20240202	6880	4.94	20240417	10550	-31.56	20230516	6670	8.25	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
88	20240516	100736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	20	2	0.28	102037710	14093	50.11	7250	7280	7210	9340	5040	7190	7240.31	1.38	-1706	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2740	8.35	0.97	12	0.04	863.00	7412.00	10880	20230515	-33.73	6670	20231026	8.10	7920	-8.96	20240202	6880	4.80	20240417	10550	-31.66	20230516	6670	8.10	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
89	20240516	090736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7250	60	2	0.83	53220770	7344	26.11	7250	7280	7220	9340	5040	7190	7246.84	1.38	2770	7290	7240	7170	7120	7050	7265	7145	380	2150	1000	5170	10	1	38000000	2755	8.40	0.98	12	0.02	863.00	7412.00	10880	20230515	-33.36	6670	20231026	8.70	7920	-8.46	20240202	6880	5.38	20240417	10550	-31.28	20230516	6670	8.70	20231026	1.81	N	138490	1000	380 억	526229	N	N	18	N	N
90	20240514	160745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	70	2	0.98	201151430	28089	81.90	7140	7220	7100	9250	4990	7120	7161.17	1.38	1626	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2732	8.33	0.97	12	0.07	863.00	7412.00	10880	20230515	-33.92	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10880	-33.92	20230515	6670	7.80	20231026	1.82	N	138490	1000	380 억	525324	N	N	18	N	N
91	20240514	150747	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	80	2	1.12	192787960	26926	78.51	7140	7220	7100	9250	4990	7120	7159.92	1.38	1598	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2736	8.34	0.97	12	0.07	863.00	7412.00	10880	20230515	-33.82	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
92	20240514	140745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	80	2	1.12	166858420	23322	68.00	7140	7220	7100	9250	4990	7120	7154.55	1.38	1125	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2736	8.34	0.97	12	0.06	863.00	7412.00	10880	20230515	-33.82	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
93	20240514	130746	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	70	2	0.98	137822810	19287	56.23	7140	7220	7100	9250	4990	7120	7145.89	1.38	1174	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2732	8.33	0.97	12	0.05	863.00	7412.00	10880	20230515	-33.92	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10880	-33.92	20230515	6670	7.80	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
94	20240514	120744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	20	2	0.28	92429930	12965	37.80	7140	7160	7100	9250	4990	7120	7129.19	1.38	1824	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2713	8.27	0.96	12	0.03	863.00	7412.00	10880	20230515	-34.38	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
95	20240514	110744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	20	2	0.28	77585480	10886	31.74	7140	7160	7100	9250	4990	7120	7127.09	1.38	1822	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2713	8.27	0.96	12	0.03	863.00	7412.00	10880	20230515	-34.38	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
96	20240514	100742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	20	2	0.28	43866400	6150	17.93	7140	7160	7120	9250	4990	7120	7132.75	1.38	1459	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2713	8.27	0.96	12	0.02	863.00	7412.00	10880	20230515	-34.38	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
97	20240514	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	30	2	0.42	1897740	266	0.78	7140	7150	7120	9250	4990	7120	7134.36	1.38	104	7200	7160	7110	7070	7020	7135	7045	380	2130	1000	5120	10	1	38000000	2717	8.29	0.96	12	0.00	863.00	7412.00	10880	20230515	-34.28	6670	20231026	7.20	7920	-9.72	20240202	6880	3.92	20240417	10880	-34.28	20230515	6670	7.20	20231026	1.82	N	138490	1000	380 억	525324	N	N	8	N	N
98	20240513	160742	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-20	5	-0.28	243466430	34297	109.72	7150	7150	7060	9280	5000	7140	7098.68	1.40	-8282	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2706	8.25	0.96	12	0.09	863.00	7412.00	10940	20230504	-34.92	6670	20231026	6.75	7920	-10.10	20240202	6880	3.49	20240417	10880	-34.56	20230515	6670	6.75	20231026	1.82	N	138490	1000	380 억	533616	N	N	8	N	N
99	20240513	150745	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	234538700	33038	105.69	7150	7150	7060	9280	5000	7140	7099.06	1.40	-8378	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2694	8.22	0.96	12	0.09	863.00	7412.00	10940	20230504	-35.19	6670	20231026	6.30	7920	-10.48	20240202	6880	3.05	20240417	10880	-34.83	20230515	6670	6.30	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
100	20240513	140744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	-60	5	-0.84	221854330	31246	99.96	7150	7150	7070	9280	5000	7140	7100.25	1.40	-7803	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2690	8.20	0.96	12	0.08	863.00	7412.00	10940	20230504	-35.28	6670	20231026	6.15	7920	-10.61	20240202	6880	2.91	20240417	10880	-34.93	20230515	6670	6.15	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
101	20240513	130738	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	-50	5	-0.70	188442350	26530	84.87	7150	7150	7080	9280	5000	7140	7102.99	1.40	-6572	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2694	8.22	0.96	12	0.07	863.00	7412.00	10940	20230504	-35.19	6670	20231026	6.30	7920	-10.48	20240202	6880	3.05	20240417	10880	-34.83	20230515	6670	6.30	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
102	20240513	120743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	-40	5	-0.56	151108090	21262	68.02	7150	7150	7080	9280	5000	7140	7106.96	1.40	-6118	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2698	8.23	0.96	12	0.06	863.00	7412.00	10940	20230504	-35.10	6670	20231026	6.45	7920	-10.35	20240202	6880	3.20	20240417	10880	-34.74	20230515	6670	6.45	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
103	20240513	110741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-30	5	-0.42	123329450	17351	55.51	7150	7150	7080	9280	5000	7140	7107.92	1.40	-5725	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2702	8.24	0.96	12	0.05	863.00	7412.00	10940	20230504	-35.01	6670	20231026	6.60	7920	-10.23	20240202	6880	3.34	20240417	10880	-34.65	20230515	6670	6.60	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
104	20240513	100741	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-10	5	-0.14	59630500	8383	26.82	7150	7150	7100	9280	5000	7140	7113.26	1.40	245	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2709	8.26	0.96	12	0.02	863.00	7412.00	10940	20230504	-34.83	6670	20231026	6.90	7920	-9.97	20240202	6880	3.63	20240417	10880	-34.47	20230515	6670	6.90	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
105	20240513	090744	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-20	5	-0.28	14385310	2023	6.47	7150	7150	7110	9280	5000	7140	7110.88	1.40	2	7220	7180	7140	7100	7060	7160	7080	380	2140	1000	5140	10	1	38000000	2706	8.25	0.96	12	0.01	863.00	7412.00	10940	20230504	-34.92	6670	20231026	6.75	7920	-10.10	20240202	6880	3.49	20240417	10880	-34.56	20230515	6670	6.75	20231026	1.82	N	138490	1000	380 억	533616	N	N	0	N	N
106	20240510	160720	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-10	5	-0.14	221985370	31131	116.77	7150	7180	7100	9290	5010	7150	7130.68	1.43	-11071	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2713	8.27	0.96	12	0.08	863.00	7412.00	10940	20230504	-34.73	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
107	20240510	150726	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-40	5	-0.56	209067340	29318	109.97	7150	7180	7100	9290	5010	7150	7131.02	1.43	-10424	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2702	8.24	0.96	12	0.08	863.00	7412.00	10940	20230504	-35.01	6670	20231026	6.60	7920	-10.23	20240202	6880	3.34	20240417	10880	-34.65	20230515	6670	6.60	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
108	20240510	140730	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-10	5	-0.14	176988480	24814	93.08	7150	7180	7100	9290	5010	7150	7132.61	1.43	-9809	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2713	8.27	0.96	12	0.07	863.00	7412.00	10940	20230504	-34.73	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
109	20240510	130722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	-20	5	-0.28	150244830	21070	79.03	7150	7180	7100	9290	5010	7150	7130.75	1.43	-7674	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2709	8.26	0.96	12	0.06	863.00	7412.00	10940	20230504	-34.83	6670	20231026	6.90	7920	-9.97	20240202	6880	3.63	20240417	10880	-34.47	20230515	6670	6.90	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
110	20240510	120718	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	-40	5	-0.56	134381030	18843	70.68	7150	7180	7100	9290	5010	7150	7131.62	1.43	-6574	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2702	8.24	0.96	12	0.05	863.00	7412.00	10940	20230504	-35.01	6670	20231026	6.60	7920	-10.23	20240202	6880	3.34	20240417	10880	-34.65	20230515	6670	6.60	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
111	20240510	110723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7120	-30	5	-0.42	121177560	16988	63.72	7150	7180	7100	9290	5010	7150	7133.13	1.43	-5976	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2706	8.25	0.96	12	0.04	863.00	7412.00	10940	20230504	-34.92	6670	20231026	6.75	7920	-10.10	20240202	6880	3.49	20240417	10880	-34.56	20230515	6670	6.75	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
112	20240510	100722	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7140	-10	5	-0.14	49762360	6956	26.09	7150	7180	7130	9290	5010	7150	7153.88	1.43	-3014	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2713	8.27	0.96	12	0.02	863.00	7412.00	10940	20230504	-34.73	6670	20231026	7.05	7920	-9.85	20240202	6880	3.78	20240417	10880	-34.38	20230515	6670	7.05	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
113	20240510	090723	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	10	2	0.14	7729170	1081	4.05	7150	7160	7150	9290	5010	7150	7150.02	1.43	417	7310	7230	7190	7110	7070	7210	7090	380	2140	1000	5140	10	1	38000000	2721	8.30	0.97	12	0.00	863.00	7412.00	10940	20230504	-34.55	6670	20231026	7.35	7920	-9.60	20240202	6880	4.07	20240417	10880	-34.19	20230515	6670	7.35	20231026	1.82	N	138490	1000	380 억	544732	N	N	0	N	N
114	20240509	160736	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-40	5	-0.56	191777580	26660	51.07	7170	7270	7150	9340	5040	7190	7193.46	1.45	-7457	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2717	8.29	0.96	12	0.07	863.00	7412.00	10940	20230504	-34.64	6670	20231026	7.20	7920	-9.72	20240202	6880	3.92	20240417	10880	-34.28	20230515	6670	7.20	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
115	20240509	150737	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7150	-40	5	-0.56	183478180	25500	48.85	7170	7270	7150	9340	5040	7190	7195.22	1.45	-6443	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2717	8.29	0.96	12	0.07	863.00	7412.00	10940	20230504	-34.64	6670	20231026	7.20	7920	-9.72	20240202	6880	3.92	20240417	10880	-34.28	20230515	6670	7.20	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
116	20240509	140659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	-20	5	-0.28	135370950	18783	35.98	7170	7270	7170	9340	5040	7190	7207.10	1.45	-3223	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2725	8.31	0.97	12	0.05	863.00	7412.00	10940	20230504	-34.46	6670	20231026	7.50	7920	-9.47	20240202	6880	4.22	20240417	10880	-34.10	20230515	6670	7.50	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
117	20240509	130724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	10	2	0.14	117406780	16283	31.19	7170	7270	7170	9340	5040	7190	7210.39	1.45	-2043	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2736	8.34	0.97	12	0.04	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
118	20240509	120724	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	10	2	0.14	91899720	12739	24.40	7170	7270	7170	9340	5040	7190	7214.05	1.45	-1362	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2736	8.34	0.97	12	0.03	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
119	20240509	110711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	10	2	0.14	74190650	10280	19.69	7170	7270	7170	9340	5040	7190	7216.99	1.45	-390	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2736	8.34	0.97	12	0.03	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
120	20240509	100715	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	50	2	0.70	41309320	5717	10.95	7170	7270	7170	9340	5040	7190	7225.70	1.45	450	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2751	8.39	0.98	12	0.02	863.00	7412.00	10940	20230504	-33.82	6670	20231026	8.55	7920	-8.59	20240202	6880	5.23	20240417	10880	-33.46	20230515	6670	8.55	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
121	20240509	090711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	30	2	0.42	6898590	956	1.83	7170	7250	7170	9340	5040	7190	7216.10	1.45	106	7310	7250	7180	7120	7050	7280	7150	380	2150	1000	5170	10	1	38000000	2744	8.37	0.97	12	0.00	863.00	7412.00	10940	20230504	-34.00	6670	20231026	8.25	7920	-8.84	20240202	6880	4.94	20240417	10880	-33.64	20230515	6670	8.25	20231026	1.84	N	138490	1000	380 억	550146	N	N	0	N	N
122	20240508	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	30	2	0.42	374497650	52153	87.38	7160	7240	7110	9300	5020	7160	7180.72	1.42	11677	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2732	8.33	0.97	12	0.14	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10880	-33.92	20230515	6670	7.80	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
123	20240508	150713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	40	2	0.56	357828310	49835	83.50	7160	7240	7110	9300	5020	7160	7180.26	1.42	11564	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2736	8.34	0.97	12	0.13	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
124	20240508	140706	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	70	2	0.98	321698790	44822	75.10	7160	7240	7110	9300	5020	7160	7177.25	1.42	10389	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2747	8.38	0.98	12	0.12	863.00	7412.00	10940	20230504	-33.91	6670	20231026	8.40	7920	-8.71	20240202	6880	5.09	20240417	10880	-33.55	20230515	6670	8.40	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
125	20240508	130703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	40	2	0.56	270513350	37737	63.23	7160	7230	7110	9300	5020	7160	7168.39	1.42	9395	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2736	8.34	0.97	12	0.10	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10880	-33.82	20230515	6670	7.95	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
126	20240508	120705	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	30	2	0.42	248345830	34659	58.07	7160	7230	7110	9300	5020	7160	7165.41	1.42	8683	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2732	8.33	0.97	12	0.09	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10880	-33.92	20230515	6670	7.80	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
127	20240508	110743	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	50	2	0.70	215630950	30117	50.46	7160	7230	7110	9300	5020	7160	7159.78	1.42	8651	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2740	8.35	0.97	12	0.08	863.00	7412.00	10940	20230504	-34.10	6670	20231026	8.10	7920	-8.96	20240202	6880	4.80	20240417	10880	-33.73	20230515	6670	8.10	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
128	20240508	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7170	10	2	0.14	184535190	25782	43.20	7160	7230	7110	9300	5020	7160	7157.52	1.42	7552	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2725	8.31	0.97	12	0.07	863.00	7412.00	10940	20230504	-34.46	6670	20231026	7.50	7920	-9.47	20240202	6880	4.22	20240417	10880	-34.10	20230515	6670	7.50	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
129	20240508	090714	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	20	2	0.28	19698900	2753	4.61	7160	7190	7150	9300	5020	7160	7155.43	1.42	0	7300	7230	7190	7120	7080	7210	7100	380	2140	1000	5150	10	1	38000000	2728	8.32	0.97	12	0.01	863.00	7412.00	10940	20230504	-34.37	6670	20231026	7.65	7920	-9.34	20240202	6880	4.36	20240417	10880	-34.01	20230515	6670	7.65	20231026	1.84	N	138490	1000	380 억	538298	N	N	0	N	N
130	20240503	160727	57	100.00	KOSPI	화학	N	N	N	N		N	7220	30	2	0.42	209539510	29115	103.43	7210	7260	7150	9340	5040	7190	7196.65	1.48	-1190	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2744	8.37	0.97	12	0.08	863.00	7412.00	10940	20230504	-34.00	6670	20231026	8.25	7920	-8.84	20240202	6880	4.94	20240417	10940	-34.00	20230504	6670	8.25	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
131	20240503	150727	57	100.00	KOSPI	화학	N	N	N	N		N	7190	0	3	0.00	192546010	26757	95.05	7210	7260	7150	9340	5040	7190	7196.10	1.48	-955	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2732	8.33	0.97	12	0.07	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10940	-34.28	20230504	6670	7.80	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
132	20240503	140728	57	100.00	KOSPI	화학	N	N	N	N		N	7210	20	2	0.28	174020290	24182	85.90	7210	7260	7150	9340	5040	7190	7196.27	1.48	-941	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2740	8.35	0.97	12	0.06	863.00	7412.00	10940	20230504	-34.10	6670	20231026	8.10	7920	-8.96	20240202	6880	4.80	20240417	10940	-34.10	20230504	6670	8.10	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
133	20240503	130728	57	100.00	KOSPI	화학	N	N	N	N		N	7200	10	2	0.14	153159170	21280	75.60	7210	7260	7150	9340	5040	7190	7197.33	1.48	-456	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2736	8.34	0.97	12	0.06	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10940	-34.19	20230504	6670	7.95	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
134	20240503	120725	57	100.00	KOSPI	화학	N	N	N	N		N	7180	-10	5	-0.14	112777790	15665	55.65	7210	7260	7150	9340	5040	7190	7199.35	1.48	-1220	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2728	8.32	0.97	12	0.04	863.00	7412.00	10940	20230504	-34.37	6670	20231026	7.65	7920	-9.34	20240202	6880	4.36	20240417	10940	-34.37	20230504	6670	7.65	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
135	20240503	110724	57	100.00	KOSPI	화학	N	N	N	N		N	7190	0	3	0.00	67120720	9297	33.03	7210	7260	7170	9340	5040	7190	7219.61	1.48	669	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2732	8.33	0.97	12	0.02	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10940	-34.28	20230504	6670	7.80	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
136	20240503	100720	57	100.00	KOSPI	화학	N	N	N	N		N	7230	40	2	0.56	46102960	6378	22.66	7210	7260	7200	9340	5040	7190	7228.44	1.48	2009	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2747	8.38	0.98	12	0.02	863.00	7412.00	10940	20230504	-33.91	6670	20231026	8.40	7920	-8.71	20240202	6880	5.09	20240417	10940	-33.91	20230504	6670	8.40	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
137	20240503	090721	57	100.00	KOSPI	화학	N	N	N	N		N	7220	30	2	0.42	1940900	269	0.96	7210	7230	7210	9340	5040	7190	7215.24	1.48	41	7330	7260	7210	7140	7090	7295	7175	380	2150	1000	5170	10	1	38000000	2744	8.37	0.97	12	0.00	863.00	7412.00	10940	20230504	-34.00	6670	20231026	8.25	7920	-8.84	20240202	6880	4.94	20240417	10940	-34.00	20230504	6670	8.25	20231026	1.87	N	138490	1000	380 억	560691	N	N	47	N	N
138	20240502	160716	57	100.00	KOSPI	화학	N	N	N	N		N	7190	-40	5	-0.55	203213360	28148	71.64	7160	7280	7160	9390	5070	7230	7219.47	1.49	-6207	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2732	8.33	0.97	12	0.07	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10940	-34.28	20230504	6670	7.80	20231026	1.87	N	138490	1000	380 억	567592	N	N	47	N	N
139	20240502	150720	57	100.00	KOSPI	화학	N	N	N	N		N	7200	-30	5	-0.41	186821890	25867	65.83	7160	7280	7160	9390	5070	7230	7222.40	1.49	-5565	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2736	8.34	0.97	12	0.07	863.00	7412.00	10940	20230504	-34.19	6670	20231026	7.95	7920	-9.09	20240202	6880	4.65	20240417	10940	-34.19	20230504	6670	7.95	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
140	20240502	140716	57	100.00	KOSPI	화학	N	N	N	N		N	7180	-50	5	-0.69	163763960	22669	57.70	7160	7280	7160	9390	5070	7230	7224.14	1.49	-5202	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2728	8.32	0.97	12	0.06	863.00	7412.00	10940	20230504	-34.37	6670	20231026	7.65	7920	-9.34	20240202	6880	4.36	20240417	10940	-34.37	20230504	6670	7.65	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
141	20240502	130714	57	100.00	KOSPI	화학	N	N	N	N		N	7190	-40	5	-0.55	151896780	21021	53.50	7160	7280	7160	9390	5070	7230	7225.95	1.49	-4734	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2732	8.33	0.97	12	0.06	863.00	7412.00	10940	20230504	-34.28	6670	20231026	7.80	7920	-9.22	20240202	6880	4.51	20240417	10940	-34.28	20230504	6670	7.80	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
142	20240502	120712	57	100.00	KOSPI	화학	N	N	N	N		N	7210	-20	5	-0.28	131020660	18124	46.13	7160	7280	7160	9390	5070	7230	7229.12	1.49	-3117	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2740	8.35	0.97	12	0.05	863.00	7412.00	10940	20230504	-34.10	6670	20231026	8.10	7920	-8.96	20240202	6880	4.80	20240417	10940	-34.10	20230504	6670	8.10	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
143	20240502	110712	57	100.00	KOSPI	화학	N	N	N	N		N	7240	10	2	0.14	114337800	15807	40.23	7160	7280	7160	9390	5070	7230	7233.36	1.49	-1987	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2751	8.39	0.98	12	0.04	863.00	7412.00	10940	20230504	-33.82	6670	20231026	8.55	7920	-8.59	20240202	6880	5.23	20240417	10940	-33.82	20230504	6670	8.55	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
144	20240502	100710	57	100.00	KOSPI	화학	N	N	N	N		N	7270	40	2	0.55	67351270	9311	23.70	7160	7280	7160	9390	5070	7230	7233.52	1.49	312	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2763	8.42	0.98	12	0.02	863.00	7412.00	10940	20230504	-33.55	6670	20231026	9.00	7920	-8.21	20240202	6880	5.67	20240417	10940	-33.55	20230504	6670	9.00	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N
145	20240502	090711	57	100.00	KOSPI	화학	N	N	N	N		N	7270	40	2	0.55	16346780	2274	5.79	7160	7280	7160	9390	5070	7230	7188.56	1.49	586	7330	7280	7200	7150	7070	7305	7175	380	2160	1000	5200	10	1	38000000	2763	8.42	0.98	12	0.01	863.00	7412.00	10940	20230504	-33.55	6670	20231026	9.00	7920	-8.21	20240202	6880	5.67	20240417	10940	-33.55	20230504	6670	9.00	20231026	1.87	N	138490	1000	380 억	567592	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History