KissMeData/000390/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	-140	5	-1.70	2734160190	335706	65.58	8200	8290	8080	10720	5780	8250	8144.63	6.21	69224	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2206	13.65	0.65	12	1.23	594.00	12421.00	11460	20240522	-29.23	5670	20231010	43.03	11460	-29.23	20240522	5880	37.93	20240118	11460	-29.23	20240522	5670	43.03	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
3	20240531	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	-140	5	-1.70	2563676690	314704	61.48	8200	8290	8080	10720	5780	8250	8146.24	6.21	69789	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2206	13.65	0.65	12	1.16	594.00	12421.00	11460	20240522	-29.23	5670	20231010	43.03	11460	-29.23	20240522	5880	37.93	20240118	11460	-29.23	20240522	5670	43.03	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
4	20240531	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	-90	5	-1.09	2309015100	283415	55.36	8200	8290	8080	10720	5780	8250	8147.03	6.21	67289	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2220	13.74	0.66	12	1.04	594.00	12421.00	11460	20240522	-28.80	5670	20231010	43.92	11460	-28.80	20240522	5880	38.78	20240118	11460	-28.80	20240522	5670	43.92	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
5	20240531	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	-110	5	-1.33	2128882290	261289	51.04	8200	8290	8080	10720	5780	8250	8147.53	6.21	62108	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2214	13.70	0.66	12	0.96	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
6	20240531	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	-100	5	-1.21	1894768990	232531	45.42	8200	8290	8080	10720	5780	8250	8148.36	6.21	72317	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2217	13.72	0.66	12	0.85	594.00	12421.00	11460	20240522	-28.88	5670	20231010	43.74	11460	-28.88	20240522	5880	38.61	20240118	11460	-28.88	20240522	5670	43.74	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
7	20240531	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8090	-160	5	-1.94	1739295650	213346	41.68	8200	8290	8080	10720	5780	8250	8152.36	6.21	69885	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2201	13.62	0.65	12	0.78	594.00	12421.00	11460	20240522	-29.41	5670	20231010	42.68	11460	-29.41	20240522	5880	37.59	20240118	11460	-29.41	20240522	5670	42.68	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
8	20240531	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	-110	5	-1.33	1472159820	180417	35.24	8200	8290	8080	10720	5780	8250	8159.65	6.21	69813	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2214	13.70	0.66	12	0.66	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
9	20240531	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	-110	5	-1.33	85976940	10505	2.05	8200	8200	8130	10720	5780	8250	8182.93	6.21	-509	8823	8536	8393	8106	7963	8465	8035	136	2470	500	5280	10	1	27203469	2214	13.70	0.66	12	0.04	594.00	12421.00	11460	20240522	-28.97	5670	20231010	43.56	11460	-28.97	20240522	5880	38.44	20240118	11460	-28.97	20240522	5670	43.56	20231010	4.58	N	000390	500	136 억	1688282	N	N	0	N	N
10	20240530	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-480	5	-5.50	4014352040	477040	55.52	8630	8680	8250	11340	6120	8730	8415.78	6.24	-8838	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2244	13.89	0.66	12	1.75	594.00	12421.00	11460	20240522	-28.01	5670	20231010	45.50	11460	-28.01	20240522	5880	40.31	20240118	11460	-28.01	20240522	5670	45.50	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
11	20240530	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8310	-420	5	-4.81	3519396880	417271	48.57	8630	8680	8270	11340	6120	8730	8434.28	6.24	-16548	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2261	13.99	0.67	12	1.53	594.00	12421.00	11460	20240522	-27.49	5670	20231010	46.56	11460	-27.49	20240522	5880	41.33	20240118	11460	-27.49	20240522	5670	46.56	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
12	20240530	140107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8320	-410	5	-4.70	2984362890	352785	41.06	8630	8680	8290	11340	6120	8730	8459.40	6.24	-23595	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2263	14.01	0.67	12	1.30	594.00	12421.00	11460	20240522	-27.40	5670	20231010	46.74	11460	-27.40	20240522	5880	41.50	20240118	11460	-27.40	20240522	5670	46.74	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
13	20240530	130107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8370	-360	5	-4.12	2659724390	313775	36.52	8630	8680	8310	11340	6120	8730	8476.49	6.24	-21979	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2277	14.09	0.67	12	1.15	594.00	12421.00	11460	20240522	-26.96	5670	20231010	47.62	11460	-26.96	20240522	5880	42.35	20240118	11460	-26.96	20240522	5670	47.62	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
14	20240530	120107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8370	-360	5	-4.12	2280481090	268353	31.23	8630	8680	8350	11340	6120	8730	8498.02	6.24	-21067	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2277	14.09	0.67	12	0.99	594.00	12421.00	11460	20240522	-26.96	5670	20231010	47.62	11460	-26.96	20240522	5880	42.35	20240118	11460	-26.96	20240522	5670	47.62	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
15	20240530	110107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8470	-260	5	-2.98	1709118050	200364	23.32	8630	8680	8420	11340	6120	8730	8530.01	6.24	-15193	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2304	14.26	0.68	12	0.74	594.00	12421.00	11460	20240522	-26.09	5670	20231010	49.38	11460	-26.09	20240522	5880	44.05	20240118	11460	-26.09	20240522	5670	49.38	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
16	20240530	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8490	-240	5	-2.75	1164598420	136063	15.84	8630	8680	8480	11340	6120	8730	8559.19	6.24	-10083	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2310	14.29	0.68	12	0.50	594.00	12421.00	11460	20240522	-25.92	5670	20231010	49.74	11460	-25.92	20240522	5880	44.39	20240118	11460	-25.92	20240522	5670	49.74	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
17	20240530	090107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8580	-150	5	-1.72	116314970	13506	1.57	8630	8630	8570	11340	6120	8730	8611.63	6.24	-4221	9043	8886	8673	8516	8303	8965	8595	136	2610	500	5580	10	1	27203469	2334	14.44	0.69	12	0.05	594.00	12421.00	11460	20240522	-25.13	5670	20231010	51.32	11460	-25.13	20240522	5880	45.92	20240118	11460	-25.13	20240522	5670	51.32	20231010	4.27	N	000390	500	136 억	1697134	N	N	0	N	N
18	20240529	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	40	2	0.46	7094366720	822791	28.14	8690	8830	8460	11290	6090	8690	8621.39	6.23	4609	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2375	14.70	0.70	12	3.02	594.00	12421.00	11460	20240522	-23.82	5670	20231010	53.97	11460	-23.82	20240522	5880	48.47	20240118	11460	-23.82	20240522	5670	53.97	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
19	20240529	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8650	-40	5	-0.46	6190817850	718729	24.58	8690	8830	8460	11290	6090	8690	8613.49	6.23	19635	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2353	14.56	0.70	12	2.64	594.00	12421.00	11460	20240522	-24.52	5670	20231010	52.56	11460	-24.52	20240522	5880	47.11	20240118	11460	-24.52	20240522	5670	52.56	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
20	20240529	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8610	-80	5	-0.92	5613559730	651648	22.29	8690	8830	8460	11290	6090	8690	8614.32	6.23	16710	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2342	14.49	0.69	12	2.40	594.00	12421.00	11460	20240522	-24.87	5670	20231010	51.85	11460	-24.87	20240522	5880	46.43	20240118	11460	-24.87	20240522	5670	51.85	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
21	20240529	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8630	-60	5	-0.69	5419115170	629022	21.51	8690	8830	8460	11290	6090	8690	8615.06	6.23	20610	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2348	14.53	0.69	12	2.31	594.00	12421.00	11460	20240522	-24.69	5670	20231010	52.20	11460	-24.69	20240522	5880	46.77	20240118	11460	-24.69	20240522	5670	52.20	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
22	20240529	120107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8620	-70	5	-0.81	4763064950	552332	18.89	8690	8830	8460	11290	6090	8690	8623.47	6.23	18859	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2345	14.51	0.69	12	2.03	594.00	12421.00	11460	20240522	-24.78	5670	20231010	52.03	11460	-24.78	20240522	5880	46.60	20240118	11460	-24.78	20240522	5670	52.03	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
23	20240529	110107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	-10	5	-0.12	2788379180	326261	11.16	8690	8700	8460	11290	6090	8690	8546.16	6.23	56796	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2361	14.61	0.70	12	1.20	594.00	12421.00	11460	20240522	-24.26	5670	20231010	53.09	11460	-24.26	20240522	5880	47.62	20240118	11460	-24.26	20240522	5670	53.09	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
24	20240529	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8480	-210	5	-2.42	2196821370	257279	8.80	8690	8700	8460	11290	6090	8690	8538.26	6.23	42265	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2307	14.28	0.68	12	0.95	594.00	12421.00	11460	20240522	-26.00	5670	20231010	49.56	11460	-26.00	20240522	5880	44.22	20240118	11460	-26.00	20240522	5670	49.56	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
25	20240529	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8630	-60	5	-0.69	232298690	26766	0.92	8690	8700	8620	11290	6090	8690	8678.57	6.23	-7092	9743	9216	8903	8376	8063	9060	8220	136	2600	500	5560	10	1	27203469	2348	14.53	0.69	12	0.10	594.00	12421.00	11460	20240522	-24.69	5670	20231010	52.20	11460	-24.69	20240522	5880	46.77	20240118	11460	-24.69	20240522	5670	52.20	20231010	4.20	N	000390	500	136 억	1696071	N	N	0	N	N
26	20240528	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-40	5	-0.46	26119773360	2883455	143.68	9210	9430	8590	11340	6120	8730	9059.48	7.17	-248765	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2364	14.63	0.70	12	10.60	594.00	12421.00	11460	20240522	-24.17	5670	20231010	53.26	11460	-24.17	20240522	5880	47.79	20240118	11460	-24.17	20240522	5670	53.26	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
27	20240528	150107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	50	2	0.57	25471189130	2809025	139.97	9210	9430	8590	11340	6120	8730	9067.66	7.17	-253484	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2388	14.78	0.71	12	10.33	594.00	12421.00	11460	20240522	-23.39	5670	20231010	54.85	11460	-23.39	20240522	5880	49.32	20240118	11460	-23.39	20240522	5670	54.85	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
28	20240528	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8640	-90	5	-1.03	24510395430	2698811	134.48	9210	9430	8590	11340	6120	8730	9081.96	7.17	-246806	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2350	14.55	0.70	12	9.92	594.00	12421.00	11460	20240522	-24.61	5670	20231010	52.38	11460	-24.61	20240522	5880	46.94	20240118	11460	-24.61	20240522	5670	52.38	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
29	20240528	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8630	-100	5	-1.15	24004241000	2640436	131.57	9210	9430	8590	11340	6120	8730	9091.05	7.17	-247602	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2348	14.53	0.69	12	9.71	594.00	12421.00	11460	20240522	-24.69	5670	20231010	52.20	11460	-24.69	20240522	5880	46.77	20240118	11460	-24.69	20240522	5670	52.20	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
30	20240528	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-10	5	-0.11	22479521120	2464190	122.79	9210	9430	8710	11340	6120	8730	9122.52	7.17	-245551	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2372	14.68	0.70	12	9.06	594.00	12421.00	11460	20240522	-23.91	5670	20231010	53.79	11460	-23.91	20240522	5880	48.30	20240118	11460	-23.91	20240522	5670	53.79	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
31	20240528	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	50	2	0.57	21193246040	2317091	115.46	9210	9430	8750	11340	6120	8730	9146.54	7.17	-221361	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2388	14.78	0.71	12	8.52	594.00	12421.00	11460	20240522	-23.39	5670	20231010	54.85	11460	-23.39	20240522	5880	49.32	20240118	11460	-23.39	20240522	5670	54.85	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
32	20240528	100107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8860	130	2	1.49	19355796520	2109193	105.10	9210	9430	8820	11340	6120	8730	9176.93	7.17	-211217	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2410	14.92	0.71	12	7.75	594.00	12421.00	11460	20240522	-22.69	5670	20231010	56.26	11460	-22.69	20240522	5880	50.68	20240118	11460	-22.69	20240522	5670	56.26	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
33	20240528	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	410	2	4.70	2567842360	279232	13.91	9210	9240	9130	11340	6120	8730	9196.54	7.17	-46600	9303	9016	8713	8426	8123	9025	8435	136	2610	500	5580	10	1	27203469	2486	15.39	0.74	12	1.03	594.00	12421.00	11460	20240522	-20.24	5670	20231010	61.20	11460	-20.24	20240522	5880	55.44	20240118	11460	-20.24	20240522	5670	61.20	20231010	3.97	N	000390	500	136 억	1951575	N	N	0	N	N
34	20240527	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-140	5	-1.58	12402405140	1424744	125.34	8730	9000	8410	11530	6210	8870	8704.94	7.24	-24855	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2375	14.70	0.70	12	5.24	594.00	12421.00	11460	20240522	-23.82	5670	20231010	53.97	11460	-23.82	20240522	5880	48.47	20240118	11460	-23.82	20240522	5670	53.97	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
35	20240527	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8610	-260	5	-2.93	11151946160	1280875	112.68	8730	9000	8410	11530	6210	8870	8706.50	7.24	-10409	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2342	14.49	0.69	12	4.71	594.00	12421.00	11460	20240522	-24.87	5670	20231010	51.85	11460	-24.87	20240522	5880	46.43	20240118	11460	-24.87	20240522	5670	51.85	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
36	20240527	140107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8580	-290	5	-3.27	9743068980	1115883	98.17	8730	9000	8410	11530	6210	8870	8731.26	7.24	-30806	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2334	14.44	0.69	12	4.10	594.00	12421.00	11460	20240522	-25.13	5670	20231010	51.32	11460	-25.13	20240522	5880	45.92	20240118	11460	-25.13	20240522	5670	51.32	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
37	20240527	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8560	-310	5	-3.49	9082346920	1038183	91.33	8730	9000	8410	11530	6210	8870	8748.31	7.24	-42670	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2329	14.41	0.69	12	3.82	594.00	12421.00	11460	20240522	-25.31	5670	20231010	50.97	11460	-25.31	20240522	5880	45.58	20240118	11460	-25.31	20240522	5670	50.97	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
38	20240527	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8540	-330	5	-3.72	7725559290	878369	77.27	8730	9000	8460	11530	6210	8870	8795.34	7.24	-63600	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2323	14.38	0.69	12	3.23	594.00	12421.00	11460	20240522	-25.48	5670	20231010	50.62	11460	-25.48	20240522	5880	45.24	20240118	11460	-25.48	20240522	5670	50.62	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
39	20240527	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	-40	5	-0.45	5356367130	604362	53.17	8730	9000	8710	11530	6210	8870	8862.85	7.24	-32642	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2402	14.87	0.71	12	2.22	594.00	12421.00	11460	20240522	-22.95	5670	20231010	55.73	11460	-22.95	20240522	5880	50.17	20240118	11460	-22.95	20240522	5670	55.73	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
40	20240527	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	20	2	0.23	3926634630	443816	39.04	8730	9000	8710	11530	6210	8870	8847.44	7.24	-36104	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2418	14.97	0.72	12	1.63	594.00	12421.00	11460	20240522	-22.43	5670	20231010	56.79	11460	-22.43	20240522	5880	51.19	20240118	11460	-22.43	20240522	5670	56.79	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
41	20240527	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	-90	5	-1.01	286771370	32801	2.89	8730	8800	8730	11530	6210	8870	8742.61	7.24	7564	9110	8990	8810	8690	8510	8900	8600	136	2660	500	5670	10	1	27203469	2388	14.78	0.71	12	0.12	594.00	12421.00	11460	20240522	-23.39	5670	20231010	54.85	11460	-23.39	20240522	5880	49.32	20240118	11460	-23.39	20240522	5670	54.85	20231010	3.73	N	000390	500	136 억	1968931	N	N	0	N	N
42	20240524	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8870	-50	5	-0.56	9543516540	1089218	49.14	8930	8930	8630	11590	6250	8920	8760.66	7.25	5742	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2413	14.93	0.71	12	4.00	594.00	12421.00	11460	20240522	-22.60	5670	20231010	56.44	11460	-22.60	20240522	5880	50.85	20240118	11460	-22.60	20240522	5670	56.44	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
43	20240524	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	-240	5	-2.69	7634630730	872866	39.38	8930	8930	8630	11590	6250	8920	8746.43	7.25	31521	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2361	14.61	0.70	12	3.21	594.00	12421.00	11460	20240522	-24.26	5670	20231010	53.09	11460	-24.26	20240522	5880	47.62	20240118	11460	-24.26	20240522	5670	53.09	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
44	20240524	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-160	5	-1.79	6151138030	702122	31.67	8930	8930	8670	11590	6250	8920	8760.57	7.25	25519	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2383	14.75	0.71	12	2.58	594.00	12421.00	11460	20240522	-23.56	5670	20231010	54.50	11460	-23.56	20240522	5880	48.98	20240118	11460	-23.56	20240522	5670	54.50	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
45	20240524	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-200	5	-2.24	5484404780	625929	28.24	8930	8930	8670	11590	6250	8920	8761.78	7.25	25034	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2372	14.68	0.70	12	2.30	594.00	12421.00	11460	20240522	-23.91	5670	20231010	53.79	11460	-23.91	20240522	5880	48.30	20240118	11460	-23.91	20240522	5670	53.79	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
46	20240524	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8830	-90	5	-1.01	4857745510	554552	25.02	8930	8930	8670	11590	6250	8920	8759.49	7.25	26784	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2402	14.87	0.71	12	2.04	594.00	12421.00	11460	20240522	-22.95	5670	20231010	55.73	11460	-22.95	20240522	5880	50.17	20240118	11460	-22.95	20240522	5670	55.73	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
47	20240524	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8730	-190	5	-2.13	4255790950	485708	21.91	8930	8930	8670	11590	6250	8920	8761.73	7.25	26761	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2375	14.70	0.70	12	1.79	594.00	12421.00	11460	20240522	-23.82	5670	20231010	53.97	11460	-23.82	20240522	5880	48.47	20240118	11460	-23.82	20240522	5670	53.97	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
48	20240524	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8740	-180	5	-2.02	3278583760	374035	16.87	8930	8930	8670	11590	6250	8920	8765.05	7.25	16483	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2378	14.71	0.70	12	1.37	594.00	12421.00	11460	20240522	-23.73	5670	20231010	54.14	11460	-23.73	20240522	5880	48.64	20240118	11460	-23.73	20240522	5670	54.14	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
49	20240524	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8850	-70	5	-0.78	371685710	41828	1.89	8930	8930	8810	11590	6250	8920	8885.26	7.25	-11052	9893	9406	9163	8676	8433	9285	8555	136	2670	500	5700	10	1	27203469	2408	14.90	0.71	12	0.15	594.00	12421.00	11460	20240522	-22.77	5670	20231010	56.08	11460	-22.77	20240522	5880	50.51	20240118	11460	-22.77	20240522	5670	56.08	20231010	3.18	N	000390	500	136 억	1971529	N	N	0	N	N
50	20240523	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-830	5	-8.51	19767195980	2145210	7.38	9550	9650	8920	12670	6830	9750	9215.56	6.69	151472	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2427	15.02	0.72	12	7.89	594.00	12421.00	11460	20240522	-22.16	5670	20231010	57.32	11460	-22.16	20240522	5880	51.70	20240118	11460	-22.16	20240522	5670	57.32	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
51	20240523	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9000	-750	5	-7.69	17763888170	1921575	6.61	9550	9650	8970	12670	6830	9750	9244.11	6.69	128641	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2448	15.15	0.72	12	7.06	594.00	12421.00	11460	20240522	-21.47	5670	20231010	58.73	11460	-21.47	20240522	5880	53.06	20240118	11460	-21.47	20240522	5670	58.73	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
52	20240523	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-690	5	-7.08	15532100500	1674700	5.76	9550	9650	9050	12670	6830	9750	9274.20	6.69	110265	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2465	15.25	0.73	12	6.16	594.00	12421.00	11460	20240522	-20.94	5670	20231010	59.79	11460	-20.94	20240522	5880	54.08	20240118	11460	-20.94	20240522	5670	59.79	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
53	20240523	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-480	5	-4.92	13860728730	1491961	5.14	9550	9650	9080	12670	6830	9750	9289.89	6.69	109618	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2522	15.61	0.75	12	5.48	594.00	12421.00	11460	20240522	-19.11	5670	20231010	63.49	11460	-19.11	20240522	5880	57.65	20240118	11460	-19.11	20240522	5670	63.49	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
54	20240523	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	-490	5	-5.03	12593922650	1354454	4.66	9550	9650	9080	12670	6830	9750	9297.74	6.69	98704	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2519	15.59	0.75	12	4.98	594.00	12421.00	11460	20240522	-19.20	5670	20231010	63.32	11460	-19.20	20240522	5880	57.48	20240118	11460	-19.20	20240522	5670	63.32	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
55	20240523	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-600	5	-6.15	11288348390	1212768	4.17	9550	9650	9080	12670	6830	9750	9307.46	6.69	119131	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2489	15.40	0.74	12	4.46	594.00	12421.00	11460	20240522	-20.16	5670	20231010	61.38	11460	-20.16	20240522	5880	55.61	20240118	11460	-20.16	20240522	5670	61.38	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
56	20240523	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-590	5	-6.05	9148723570	979196	3.37	9550	9650	9130	12670	6830	9750	9342.58	6.69	94337	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2492	15.42	0.74	12	3.60	594.00	12421.00	11460	20240522	-20.07	5670	20231010	61.55	11460	-20.07	20240522	5880	55.78	20240118	11460	-20.07	20240522	5670	61.55	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
57	20240523	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9540	-210	5	-2.15	1639330120	171839	0.59	9550	9650	9480	12670	6830	9750	9538.38	6.69	-1827	12236	10992	10216	8972	8196	11615	9595	136	2920	500	6240	10	1	27203469	2595	16.06	0.77	12	0.63	594.00	12421.00	11460	20240522	-16.75	5670	20231010	68.25	11460	-16.75	20240522	5880	62.24	20240118	11460	-16.75	20240522	5670	68.25	20231010	3.14	N	000390	500	136 억	1820591	N	N	0	N	N
58	20240522	160105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9750	830	2	9.30	303471149660	28900913	1039.35	9500	11460	9440	11590	6250	8920	10501.16	6.89	-51474	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2652	16.41	0.78	12	106.24	594.00	12421.00	11460	20240522	-14.92	5670	20231010	71.96	11460	-14.92	20240522	5880	65.82	20240118	11460	-14.92	20240522	5670	71.96	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
59	20240522	150105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9970	1050	2	11.77	296837754150	28227697	1015.14	9500	11460	9440	11590	6250	8920	10515.83	6.89	-152269	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2712	16.78	0.80	12	103.77	594.00	12421.00	11460	20240522	-13.00	5670	20231010	75.84	11460	-13.00	20240522	5880	69.56	20240118	11460	-13.00	20240522	5670	75.84	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
60	20240522	140105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10330	1410	2	15.81	277290630560	26274764	944.91	9500	11460	9440	11590	6250	8920	10553.50	6.89	-208241	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2810	17.39	0.83	12	96.59	594.00	12421.00	11460	20240522	-9.86	5670	20231010	82.19	11460	-9.86	20240522	5880	75.68	20240118	11460	-9.86	20240522	5670	82.19	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
61	20240522	130105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10500	1580	2	17.71	269812706690	25560484	919.22	9500	11460	9440	11590	6250	8920	10555.85	6.89	-190370	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2856	17.68	0.85	12	93.96	594.00	12421.00	11460	20240522	-8.38	5670	20231010	85.19	11460	-8.38	20240522	5880	78.57	20240118	11460	-8.38	20240522	5670	85.19	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
62	20240522	120105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10640	1720	2	19.28	254935526550	24138815	868.09	9500	11460	9440	11590	6250	8920	10561.23	6.89	-181064	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2894	17.91	0.86	12	88.73	594.00	12421.00	11460	20240522	-7.16	5670	20231010	87.65	11460	-7.16	20240522	5880	80.95	20240118	11460	-7.16	20240522	5670	87.65	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
63	20240522	110105	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10660	1740	2	19.51	241296916780	22865769	822.31	9500	11460	9440	11590	6250	8920	10552.76	6.89	-173015	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2900	17.95	0.86	12	84.05	594.00	12421.00	11460	20240522	-6.98	5670	20231010	88.01	11460	-6.98	20240522	5880	81.29	20240118	11460	-6.98	20240522	5670	88.01	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
64	20240522	100106	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	11090	2170	2	24.33	200515350860	19095699	686.73	9500	11460	9440	11590	6250	8920	10500.55	6.89	-159761	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	3017	18.67	0.89	12	70.20	594.00	12421.00	11460	20240522	-3.23	5670	20231010	95.59	11460	-3.23	20240522	5880	88.61	20240118	11460	-3.23	20240522	5670	95.59	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
65	20240522	090106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9560	640	2	7.17	7630626350	802359	28.85	9500	9590	9440	11590	6250	8920	9510.24	6.89	-2228	9340	9130	8890	8680	8440	9010	8560	136	2670	500	5700	10	1	27203469	2601	16.09	0.77	12	2.95	594.00	12421.00	11090	20240320	-13.80	5670	20231010	68.61	11090	-13.80	20240320	5880	62.59	20240118	11090	-13.80	20240320	5670	68.61	20231010	3.18	N	000390	500	136 억	1874429	N	N	7	N	N
66	20240521	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8920	-270	5	-2.94	18430843540	2086350	23.93	9090	9100	8650	11940	6440	9190	8833.58	7.65	-203045	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2427	15.02	0.72	12	7.67	594.00	12421.00	11090	20240320	-19.57	5670	20231010	57.32	11090	-19.57	20240320	5880	51.70	20240118	11090	-19.57	20240320	5670	57.32	20231010	2.53	N	000390	500	136 억	2082398	N	N	7	N	N
67	20240521	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8900	-290	5	-3.16	16052523100	1818622	20.86	9090	9100	8650	11940	6440	9190	8826.46	7.65	-177349	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2421	14.98	0.72	12	6.69	594.00	12421.00	11090	20240320	-19.75	5670	20231010	56.97	11090	-19.75	20240320	5880	51.36	20240118	11090	-19.75	20240320	5670	56.97	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
68	20240521	140106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-430	5	-4.68	13029703910	1477408	16.94	9090	9100	8650	11940	6440	9190	8818.93	7.65	-130052	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2383	14.75	0.71	12	5.43	594.00	12421.00	11090	20240320	-21.01	5670	20231010	54.50	11090	-21.01	20240320	5880	48.98	20240118	11090	-21.01	20240320	5670	54.50	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
69	20240521	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	-420	5	-4.57	12135395780	1375515	15.78	9090	9100	8650	11940	6440	9190	8822.05	7.65	-121214	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2386	14.76	0.71	12	5.06	594.00	12421.00	11090	20240320	-20.92	5670	20231010	54.67	11090	-20.92	20240320	5880	49.15	20240118	11090	-20.92	20240320	5670	54.67	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
70	20240521	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8790	-400	5	-4.35	11301424580	1280477	14.69	9090	9100	8650	11940	6440	9190	8825.53	7.65	-111232	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2391	14.80	0.71	12	4.71	594.00	12421.00	11090	20240320	-20.74	5670	20231010	55.03	11090	-20.74	20240320	5880	49.49	20240118	11090	-20.74	20240320	5670	55.03	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
71	20240521	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	-470	5	-5.11	9853962020	1114536	12.78	9090	9100	8670	11940	6440	9190	8840.86	7.65	-91687	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2372	14.68	0.70	12	4.10	594.00	12421.00	11090	20240320	-21.37	5670	20231010	53.79	11090	-21.37	20240320	5880	48.30	20240118	11090	-21.37	20240320	5670	53.79	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
72	20240521	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-440	5	-4.79	7687636310	866530	9.94	9090	9100	8720	11940	6440	9190	8871.21	7.65	-77762	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2380	14.73	0.70	12	3.19	594.00	12421.00	11090	20240320	-21.10	5670	20231010	54.32	11090	-21.10	20240320	5880	48.81	20240118	11090	-21.10	20240320	5670	54.32	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
73	20240521	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-130	5	-1.41	960524450	105808	1.21	9090	9100	9040	11940	6440	9190	9076.43	7.65	1726	10650	9920	9260	8530	7870	9590	8200	136	2750	500	5880	10	1	27203469	2465	15.25	0.73	12	0.39	594.00	12421.00	11090	20240320	-18.30	5670	20231010	59.79	11090	-18.30	20240320	5880	54.08	20240118	11090	-18.30	20240320	5670	59.79	20231010	2.53	N	000390	500	136 억	2082398	N	N	11	N	N
74	20240517	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	2250	1	29.92	180466896880	20040817	1744.45	7530	9770	7340	9770	5270	7520	9004.73	7.61	-179621	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2658	16.45	0.79	12	73.67	594.00	12421.00	11090	20240320	-11.90	5670	20231010	72.31	11090	-11.90	20240320	5880	66.16	20240118	11090	-11.90	20240320	5670	72.31	20231010	2.49	N	000390	500	136 억	2070770	N	N	1	N	N
75	20240517	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	2250	1	29.92	180087273760	20001961	1741.07	7530	9770	7340	9770	5270	7520	9003.48	7.61	-185692	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2658	16.45	0.79	12	73.53	594.00	12421.00	11090	20240320	-11.90	5670	20231010	72.31	11090	-11.90	20240320	5880	66.16	20240118	11090	-11.90	20240320	5670	72.31	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
76	20240517	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9720	2200	2	29.26	174765554320	19455828	1693.53	7530	9770	7340	9770	5270	7520	8982.68	7.61	-187809	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2644	16.36	0.78	12	71.52	594.00	12421.00	11090	20240320	-12.35	5670	20231010	71.43	11090	-12.35	20240320	5880	65.31	20240118	11090	-12.35	20240320	5670	71.43	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
77	20240517	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	1930	2	25.66	121819987950	13963180	1215.42	7530	9450	7340	9770	5270	7520	8724.37	7.61	-128191	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2571	15.91	0.76	12	51.33	594.00	12421.00	11090	20240320	-14.79	5670	20231010	66.67	11090	-14.79	20240320	5880	60.71	20240118	11090	-14.79	20240320	5670	66.67	20231010	2.49	N	000390	500	136 억	2070770	Y	N	18	N	N
78	20240517	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8510	990	2	13.16	52829135000	6287496	547.29	7530	8830	7340	9770	5270	7520	8402.25	7.61	-158796	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2315	14.33	0.69	12	23.11	594.00	12421.00	11090	20240320	-23.26	5670	20231010	50.09	11090	-23.26	20240320	5880	44.73	20240118	11090	-23.26	20240320	5670	50.09	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
79	20240517	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	160	2	2.13	1919635900	254370	22.14	7530	7740	7340	9770	5270	7520	7546.63	7.61	-29232	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2089	12.93	0.62	12	0.94	594.00	12421.00	11090	20240320	-30.75	5670	20231010	35.45	11090	-30.75	20240320	5880	30.61	20240118	11090	-30.75	20240320	5670	35.45	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
80	20240517	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-110	5	-1.46	598850070	80143	6.98	7530	7610	7380	9770	5270	7520	7472.27	7.61	-6125	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2016	12.47	0.60	12	0.29	594.00	12421.00	11090	20240320	-33.18	5670	20231010	30.69	11090	-33.18	20240320	5880	26.02	20240118	11090	-33.18	20240320	5670	30.69	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
81	20240517	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	40	2	0.53	51949670	6893	0.60	7530	7560	7530	9770	5270	7520	7536.58	7.61	105	8193	7856	7553	7216	6913	8025	7385	136	2250	500	4810	10	1	27203469	2057	12.73	0.61	12	0.03	594.00	12421.00	11090	20240320	-31.83	5670	20231010	33.33	11090	-31.83	20240320	5880	28.57	20240118	11090	-31.83	20240320	5670	33.33	20231010	2.49	N	000390	500	136 억	2070770	N	N	18	N	N
82	20240516	160106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	270	2	3.72	8765098880	1142275	985.73	7250	7890	7250	9420	5080	7250	7673.54	7.58	9731	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2046	12.66	0.61	12	4.20	594.00	12421.00	11090	20240320	-32.19	5670	20231010	32.63	11090	-32.19	20240320	5880	27.89	20240118	11090	-32.19	20240320	5670	32.63	20231010	2.51	N	000390	500	136 억	2062188	N	N	18	N	N
83	20240516	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	270	2	3.72	8505992750	1107838	956.01	7250	7890	7250	9420	5080	7250	7678.01	7.58	6971	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2046	12.66	0.61	12	4.07	594.00	12421.00	11090	20240320	-32.19	5670	20231010	32.63	11090	-32.19	20240320	5880	27.89	20240118	11090	-32.19	20240320	5670	32.63	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
84	20240516	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	400	2	5.52	7652347440	995559	859.12	7250	7890	7250	9420	5080	7250	7686.48	7.58	-12143	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2081	12.88	0.62	12	3.66	594.00	12421.00	11090	20240320	-31.02	5670	20231010	34.92	11090	-31.02	20240320	5880	30.10	20240118	11090	-31.02	20240320	5670	34.92	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
85	20240516	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	340	2	4.69	7237767870	941150	812.17	7250	7890	7250	9420	5080	7250	7690.34	7.58	-3004	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2065	12.78	0.61	12	3.46	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
86	20240516	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	390	2	5.38	6811824030	885238	763.92	7250	7890	7250	9420	5080	7250	7694.91	7.58	-6317	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2078	12.86	0.62	12	3.25	594.00	12421.00	11090	20240320	-31.11	5670	20231010	34.74	11090	-31.11	20240320	5880	29.93	20240118	11090	-31.11	20240320	5670	34.74	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
87	20240516	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	450	2	6.21	6511659900	846079	730.13	7250	7890	7250	9420	5080	7250	7696.28	7.58	-12143	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2095	12.96	0.62	12	3.11	594.00	12421.00	11090	20240320	-30.57	5670	20231010	35.80	11090	-30.57	20240320	5880	30.95	20240118	11090	-30.57	20240320	5670	35.80	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
88	20240516	100106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	530	2	7.31	5038106730	655059	565.29	7250	7890	7250	9420	5080	7250	7691.07	7.58	-42319	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	2116	13.10	0.63	12	2.41	594.00	12421.00	11090	20240320	-29.85	5670	20231010	37.21	11090	-29.85	20240320	5880	32.31	20240118	11090	-29.85	20240320	5670	37.21	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
89	20240516	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	90	2	1.24	29133500	3993	3.45	7250	7350	7250	9420	5080	7250	7296.14	7.58	1736	7396	7322	7226	7152	7056	7360	7190	136	2170	500	4640	10	1	27203469	1997	12.36	0.59	12	0.01	594.00	12421.00	11090	20240320	-33.81	5670	20231010	29.45	11090	-33.81	20240320	5880	24.83	20240118	11090	-33.81	20240320	5670	29.45	20231010	2.51	N	000390	500	136 억	2062188	N	N	12	N	N
90	20240514	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	70	2	0.97	829949400	115155	46.58	7150	7300	7130	9330	5030	7180	7207.23	7.53	11138	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1972	12.21	0.58	12	0.42	594.00	12421.00	11090	20240320	-34.63	5670	20231010	27.87	11090	-34.63	20240320	5880	23.30	20240118	11090	-34.63	20240320	5670	27.87	20231010	2.54	N	000390	500	136 억	2049692	N	N	12	N	N
91	20240514	150106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	60	2	0.84	756778500	105041	42.49	7150	7300	7130	9330	5030	7180	7204.60	7.53	11052	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1970	12.19	0.58	12	0.39	594.00	12421.00	11090	20240320	-34.72	5670	20231010	27.69	11090	-34.72	20240320	5880	23.13	20240118	11090	-34.72	20240320	5670	27.69	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
92	20240514	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	40	2	0.56	703753530	97708	39.52	7150	7300	7130	9330	5030	7180	7202.62	7.53	8200	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1964	12.15	0.58	12	0.36	594.00	12421.00	11090	20240320	-34.90	5670	20231010	27.34	11090	-34.90	20240320	5880	22.79	20240118	11090	-34.90	20240320	5670	27.34	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
93	20240514	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	60	2	0.84	572736630	79562	32.18	7150	7300	7130	9330	5030	7180	7198.62	7.53	3087	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1970	12.19	0.58	12	0.29	594.00	12421.00	11090	20240320	-34.72	5670	20231010	27.69	11090	-34.72	20240320	5880	23.13	20240118	11090	-34.72	20240320	5670	27.69	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
94	20240514	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	80	2	1.11	517088540	71870	29.07	7150	7300	7130	9330	5030	7180	7194.78	7.53	2523	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1975	12.22	0.58	12	0.26	594.00	12421.00	11090	20240320	-34.54	5670	20231010	28.04	11090	-34.54	20240320	5880	23.47	20240118	11090	-34.54	20240320	5670	28.04	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
95	20240514	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	20	2	0.28	370153830	51586	20.87	7150	7230	7130	9330	5030	7180	7175.47	7.53	8650	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1959	12.12	0.58	12	0.19	594.00	12421.00	11090	20240320	-35.08	5670	20231010	26.98	11090	-35.08	20240320	5880	22.45	20240118	11090	-35.08	20240320	5670	26.98	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
96	20240514	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	0	3	0.00	276429550	38556	15.59	7150	7220	7130	9330	5030	7180	7169.56	7.53	11335	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1953	12.09	0.58	12	0.14	594.00	12421.00	11090	20240320	-35.26	5670	20231010	26.63	11090	-35.26	20240320	5880	22.11	20240118	11090	-35.26	20240320	5670	26.63	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
97	20240514	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	40	2	0.56	6197830	865	0.35	7150	7220	7150	9330	5030	7180	7165.12	7.53	397	7546	7362	7256	7072	6966	7310	7020	136	2150	500	4590	10	1	27203469	1964	12.15	0.58	12	0.00	594.00	12421.00	11090	20240320	-34.90	5670	20231010	27.34	11090	-34.90	20240320	5880	22.79	20240118	11090	-34.90	20240320	5670	27.34	20231010	2.54	N	000390	500	136 억	2049692	N	N	5	N	N
98	20240513	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	-220	5	-2.97	1781787890	246170	177.03	7400	7440	7150	9620	5180	7400	7238.04	7.44	25227	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1953	12.09	0.58	12	0.90	594.00	12421.00	11090	20240320	-35.26	5670	20231010	26.63	11090	-35.26	20240320	5880	22.11	20240118	11090	-35.26	20240320	5670	26.63	20231010	2.53	N	000390	500	136 억	2024488	N	N	5	N	N
99	20240513	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	-240	5	-3.24	1681494390	232186	166.97	7400	7440	7150	9620	5180	7400	7241.96	7.44	25649	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1948	12.05	0.58	12	0.85	594.00	12421.00	11090	20240320	-35.44	5670	20231010	26.28	11090	-35.44	20240320	5880	21.77	20240118	11090	-35.44	20240320	5670	26.28	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
100	20240513	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7200	-200	5	-2.70	1513723350	208777	150.14	7400	7440	7150	9620	5180	7400	7250.37	7.44	18854	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1959	12.12	0.58	12	0.77	594.00	12421.00	11090	20240320	-35.08	5670	20231010	26.98	11090	-35.08	20240320	5880	22.45	20240118	11090	-35.08	20240320	5670	26.98	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
101	20240513	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-180	5	-2.43	1114359040	153232	110.20	7400	7440	7210	9620	5180	7400	7272.30	7.44	21804	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1964	12.15	0.58	12	0.56	594.00	12421.00	11090	20240320	-34.90	5670	20231010	27.34	11090	-34.90	20240320	5880	22.79	20240118	11090	-34.90	20240320	5670	27.34	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
102	20240513	120106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-160	5	-2.16	953485210	130971	94.19	7400	7440	7220	9620	5180	7400	7280.05	7.44	26369	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1970	12.19	0.58	12	0.48	594.00	12421.00	11090	20240320	-34.72	5670	20231010	27.69	11090	-34.72	20240320	5880	23.13	20240118	11090	-34.72	20240320	5670	27.69	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
103	20240513	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	-160	5	-2.16	799053090	109644	78.85	7400	7440	7220	9620	5180	7400	7287.62	7.44	20719	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1970	12.19	0.58	12	0.40	594.00	12421.00	11090	20240320	-34.72	5670	20231010	27.69	11090	-34.72	20240320	5880	23.13	20240118	11090	-34.72	20240320	5670	27.69	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
104	20240513	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	-150	5	-2.03	448925370	61366	44.13	7400	7440	7250	9620	5180	7400	7315.43	7.44	8954	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	1972	12.21	0.58	12	0.23	594.00	12421.00	11090	20240320	-34.63	5670	20231010	27.87	11090	-34.63	20240320	5880	23.30	20240118	11090	-34.63	20240320	5670	27.87	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
105	20240513	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-20	5	-0.27	10601590	1434	1.03	7400	7430	7370	9620	5180	7400	7392.61	7.44	-206	7680	7540	7460	7320	7240	7500	7280	136	2220	500	4730	10	1	27203469	2008	12.42	0.59	12	0.01	594.00	12421.00	11090	20240320	-33.45	5670	20231010	30.16	11090	-33.45	20240320	5880	25.51	20240118	11090	-33.45	20240320	5670	30.16	20231010	2.53	N	000390	500	136 억	2024488	N	N	0	N	N
106	20240510	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	-100	5	-1.33	1030031480	138209	83.07	7480	7600	7380	9750	5250	7500	7452.74	7.52	-20304	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2013	12.46	0.60	12	0.51	594.00	12421.00	11090	20240320	-33.27	5670	20231010	30.51	11090	-33.27	20240320	5880	25.85	20240118	11090	-33.27	20240320	5670	30.51	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
107	20240510	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-120	5	-1.60	965211910	129442	77.80	7480	7600	7380	9750	5250	7500	7456.71	7.52	-19792	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2008	12.42	0.59	12	0.48	594.00	12421.00	11090	20240320	-33.45	5670	20231010	30.16	11090	-33.45	20240320	5880	25.51	20240118	11090	-33.45	20240320	5670	30.16	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
108	20240510	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	-60	5	-0.80	626014400	83657	50.28	7480	7600	7420	9750	5250	7500	7483.11	7.52	-18295	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2024	12.53	0.60	12	0.31	594.00	12421.00	11090	20240320	-32.91	5670	20231010	31.22	11090	-32.91	20240320	5880	26.53	20240118	11090	-32.91	20240320	5670	31.22	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
109	20240510	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	-60	5	-0.80	529522350	70680	42.48	7480	7600	7420	9750	5250	7500	7491.83	7.52	-17454	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2024	12.53	0.60	12	0.26	594.00	12421.00	11090	20240320	-32.91	5670	20231010	31.22	11090	-32.91	20240320	5880	26.53	20240118	11090	-32.91	20240320	5670	31.22	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
110	20240510	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7460	-40	5	-0.53	458970100	61197	36.78	7480	7600	7420	9750	5250	7500	7499.88	7.52	-15062	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2029	12.56	0.60	12	0.22	594.00	12421.00	11090	20240320	-32.73	5670	20231010	31.57	11090	-32.73	20240320	5880	26.87	20240118	11090	-32.73	20240320	5670	31.57	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
111	20240510	110104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	-30	5	-0.40	383042170	51005	30.66	7480	7600	7420	9750	5250	7500	7509.89	7.52	-15898	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2032	12.58	0.60	12	0.19	594.00	12421.00	11090	20240320	-32.64	5670	20231010	31.75	11090	-32.64	20240320	5880	27.04	20240118	11090	-32.64	20240320	5670	31.75	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
112	20240510	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7490	-10	5	-0.13	262478810	34856	20.95	7480	7600	7420	9750	5250	7500	7530.38	7.52	-12225	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2038	12.61	0.60	12	0.13	594.00	12421.00	11090	20240320	-32.46	5670	20231010	32.10	11090	-32.46	20240320	5880	27.38	20240118	11090	-32.46	20240320	5670	32.10	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
113	20240510	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7430	-70	5	-0.93	15268060	2047	1.23	7480	7500	7420	9750	5250	7500	7458.75	7.52	-1431	7733	7616	7533	7416	7333	7575	7375	136	2250	500	4800	10	1	27203469	2021	12.51	0.60	12	0.01	594.00	12421.00	11090	20240320	-33.00	5670	20231010	31.04	11090	-33.00	20240320	5880	26.36	20240118	11090	-33.00	20240320	5670	31.04	20231010	2.53	N	000390	500	136 억	2046886	N	N	0	N	N
114	20240509	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-60	5	-0.79	1232221460	163461	68.44	7560	7650	7450	9820	5300	7560	7538.37	7.52	296	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2040	12.63	0.60	12	0.60	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
115	20240509	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	-90	5	-1.19	1076414170	142654	59.73	7560	7650	7450	9820	5300	7560	7545.62	7.52	-3889	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2032	12.58	0.60	12	0.52	594.00	12421.00	11090	20240320	-32.64	5670	20231010	31.75	11090	-32.64	20240320	5880	27.04	20240118	11090	-32.64	20240320	5670	31.75	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
116	20240509	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-30	5	-0.40	717662460	94770	39.68	7560	7650	7510	9820	5300	7560	7572.68	7.52	-7396	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2048	12.68	0.61	12	0.35	594.00	12421.00	11090	20240320	-32.10	5670	20231010	32.80	11090	-32.10	20240320	5880	28.06	20240118	11090	-32.10	20240320	5670	32.80	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
117	20240509	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	20	2	0.26	566916200	74845	31.34	7560	7640	7510	9820	5300	7560	7574.54	7.52	-5405	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2062	12.76	0.61	12	0.28	594.00	12421.00	11090	20240320	-31.65	5670	20231010	33.69	11090	-31.65	20240320	5880	28.91	20240118	11090	-31.65	20240320	5670	33.69	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
118	20240509	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	30	2	0.40	415234900	54813	22.95	7560	7640	7510	9820	5300	7560	7575.49	7.52	-8290	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2065	12.78	0.61	12	0.20	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
119	20240509	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7580	20	2	0.26	240781460	31876	13.35	7560	7600	7510	9820	5300	7560	7553.68	7.52	-728	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2062	12.76	0.61	12	0.12	594.00	12421.00	11090	20240320	-31.65	5670	20231010	33.69	11090	-31.65	20240320	5880	28.91	20240118	11090	-31.65	20240320	5670	33.69	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
120	20240509	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-20	5	-0.26	175011800	23167	9.70	7560	7600	7510	9820	5300	7560	7554.35	7.52	-862	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2051	12.69	0.61	12	0.09	594.00	12421.00	11090	20240320	-32.01	5670	20231010	32.98	11090	-32.01	20240320	5880	28.23	20240118	11090	-32.01	20240320	5670	32.98	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
121	20240509	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	30	2	0.40	2958580	391	0.16	7560	7600	7560	9820	5300	7560	7567.51	7.52	76	7860	7710	7550	7400	7240	7630	7320	136	2260	500	4830	10	1	27203469	2065	12.78	0.61	12	0.00	594.00	12421.00	11090	20240320	-31.56	5670	20231010	33.86	11090	-31.56	20240320	5880	29.08	20240118	11090	-31.56	20240320	5670	33.86	20231010	2.52	N	000390	500	136 억	2045178	N	N	0	N	N
122	20240508	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	-140	5	-1.82	1790660720	238268	103.77	7630	7700	7390	10010	5390	7700	7515.24	7.44	24174	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2057	12.73	0.61	12	0.88	594.00	12421.00	11090	20240320	-31.83	5670	20231010	33.33	11090	-31.83	20240320	5880	28.57	20240118	11090	-31.83	20240320	5670	33.33	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
123	20240508	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-150	5	-1.95	1676109500	223111	97.17	7630	7700	7390	10010	5390	7700	7512.45	7.44	18889	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2054	12.71	0.61	12	0.82	594.00	12421.00	11090	20240320	-31.92	5670	20231010	33.16	11090	-31.92	20240320	5880	28.40	20240118	11090	-31.92	20240320	5670	33.16	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
124	20240508	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-160	5	-2.08	1589897340	211682	92.19	7630	7700	7390	10010	5390	7700	7510.78	7.44	14623	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2051	12.69	0.61	12	0.78	594.00	12421.00	11090	20240320	-32.01	5670	20231010	32.98	11090	-32.01	20240320	5880	28.23	20240118	11090	-32.01	20240320	5670	32.98	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
125	20240508	130104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7500	-200	5	-2.60	1522243050	202684	88.27	7630	7700	7390	10010	5390	7700	7510.43	7.44	9737	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2040	12.63	0.60	12	0.75	594.00	12421.00	11090	20240320	-32.37	5670	20231010	32.28	11090	-32.37	20240320	5880	27.55	20240118	11090	-32.37	20240320	5670	32.28	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
126	20240508	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-220	5	-2.86	1437441330	191369	83.34	7630	7700	7390	10010	5390	7700	7511.36	7.44	5518	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2035	12.59	0.60	12	0.70	594.00	12421.00	11090	20240320	-32.55	5670	20231010	31.92	11090	-32.55	20240320	5880	27.21	20240118	11090	-32.55	20240320	5670	31.92	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
127	20240508	110106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	-230	5	-2.99	1292969110	172045	74.93	7630	7700	7390	10010	5390	7700	7515.30	7.44	3991	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2032	12.58	0.60	12	0.63	594.00	12421.00	11090	20240320	-32.64	5670	20231010	31.75	11090	-32.64	20240320	5880	27.04	20240118	11090	-32.64	20240320	5670	31.75	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
128	20240508	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-250	5	-3.25	1034889830	137446	59.86	7630	7700	7390	10010	5390	7700	7529.43	7.44	8693	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2027	12.54	0.60	12	0.51	594.00	12421.00	11090	20240320	-32.82	5670	20231010	31.39	11090	-32.82	20240320	5880	26.70	20240118	11090	-32.82	20240320	5670	31.39	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
129	20240508	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-20	5	-0.26	21367090	2800	1.22	7630	7690	7630	10010	5390	7700	7631.10	7.44	1188	7900	7800	7670	7570	7440	7735	7505	136	2310	500	4920	10	1	27203469	2089	12.93	0.62	12	0.01	594.00	12421.00	11090	20240320	-30.75	5670	20231010	35.45	11090	-30.75	20240320	5880	30.61	20240118	11090	-30.75	20240320	5670	35.45	20231010	2.57	N	000390	500	136 억	2023852	N	N	0	N	N
130	20240503	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-170	5	-2.15	1175459220	152013	93.72	7930	7950	7650	10250	5530	7890	7732.62	7.23	-6452	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2100	13.00	0.62	12	0.56	594.00	12421.00	11090	20240320	-30.39	5670	20231010	36.16	11090	-30.39	20240320	5880	31.29	20240118	11090	-30.39	20240320	5670	36.16	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
131	20240503	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	-200	5	-2.53	1061721890	137260	84.63	7930	7950	7650	10250	5530	7890	7735.12	7.23	-5144	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2092	12.95	0.62	12	0.50	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
132	20240503	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-190	5	-2.41	913943030	118035	72.77	7930	7950	7650	10250	5530	7890	7742.98	7.23	-8707	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2095	12.96	0.62	12	0.43	594.00	12421.00	11090	20240320	-30.57	5670	20231010	35.80	11090	-30.57	20240320	5880	30.95	20240118	11090	-30.57	20240320	5670	35.80	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
133	20240503	130106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	-170	5	-2.15	853342100	110181	67.93	7930	7950	7650	10250	5530	7890	7744.91	7.23	-7064	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2100	13.00	0.62	12	0.41	594.00	12421.00	11090	20240320	-30.39	5670	20231010	36.16	11090	-30.39	20240320	5880	31.29	20240118	11090	-30.39	20240320	5670	36.16	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
134	20240503	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	-200	5	-2.53	765913580	98818	60.93	7930	7950	7650	10250	5530	7890	7750.75	7.23	-4131	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2092	12.95	0.62	12	0.36	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
135	20240503	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	-200	5	-2.53	523981860	67322	41.51	7930	7950	7680	10250	5530	7890	7783.22	7.23	-10883	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2092	12.95	0.62	12	0.25	594.00	12421.00	11090	20240320	-30.66	5670	20231010	35.63	11090	-30.66	20240320	5880	30.78	20240118	11090	-30.66	20240320	5670	35.63	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
136	20240503	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-130	5	-1.65	295460770	37768	23.29	7930	7950	7740	10250	5530	7890	7823.05	7.23	-5212	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2111	13.06	0.62	12	0.14	594.00	12421.00	11090	20240320	-30.03	5670	20231010	36.86	11090	-30.03	20240320	5880	31.97	20240118	11090	-30.03	20240320	5670	36.86	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
137	20240503	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	20	2	0.25	28838260	3638	2.24	7930	7950	7900	10250	5530	7890	7926.95	7.23	-1690	8010	7950	7830	7770	7650	7980	7800	136	2360	500	5040	10	1	27203469	2152	13.32	0.64	12	0.01	594.00	12421.00	11090	20240320	-28.67	5670	20231010	39.51	11090	-28.67	20240320	5880	34.52	20240118	11090	-28.67	20240320	5670	39.51	20231010	2.47	N	000390	500	136 억	1966353	N	N	33	N	N
138	20240502	160105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	10	2	0.13	1243088250	159478	65.94	7790	7890	7710	10240	5520	7880	7794.41	7.19	10070	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2146	13.28	0.64	12	0.59	594.00	12421.00	11090	20240320	-28.85	5670	20231010	39.15	11090	-28.85	20240320	5880	34.18	20240118	11090	-28.85	20240320	5670	39.15	20231010	2.55	N	000390	500	136 억	1957261	N	N	33	N	N
139	20240502	150105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-30	5	-0.38	1135595640	145781	60.27	7790	7860	7710	10240	5520	7880	7789.73	7.19	11886	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2135	13.22	0.63	12	0.54	594.00	12421.00	11090	20240320	-29.22	5670	20231010	38.45	11090	-29.22	20240320	5880	33.50	20240118	11090	-29.22	20240320	5670	38.45	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
140	20240502	140105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-50	5	-0.63	992899470	127536	52.73	7790	7860	7710	10240	5520	7880	7785.24	7.19	13501	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2130	13.18	0.63	12	0.47	594.00	12421.00	11090	20240320	-29.40	5670	20231010	38.10	11090	-29.40	20240320	5880	33.16	20240118	11090	-29.40	20240320	5670	38.10	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
141	20240502	130105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-100	5	-1.27	857726240	110164	45.55	7790	7860	7710	10240	5520	7880	7785.89	7.19	8304	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2116	13.10	0.63	12	0.40	594.00	12421.00	11090	20240320	-29.85	5670	20231010	37.21	11090	-29.85	20240320	5880	32.31	20240118	11090	-29.85	20240320	5670	37.21	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
142	20240502	120105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-50	5	-0.63	659238360	84734	35.03	7790	7860	7710	10240	5520	7880	7780.08	7.19	4387	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2130	13.18	0.63	12	0.31	594.00	12421.00	11090	20240320	-29.40	5670	20231010	38.10	11090	-29.40	20240320	5880	33.16	20240118	11090	-29.40	20240320	5670	38.10	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
143	20240502	110105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-130	5	-1.65	564500890	72558	30.00	7790	7860	7710	10240	5520	7880	7779.98	7.19	5174	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2108	13.05	0.62	12	0.27	594.00	12421.00	11090	20240320	-30.12	5670	20231010	36.68	11090	-30.12	20240320	5880	31.80	20240118	11090	-30.12	20240320	5670	36.68	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
144	20240502	100105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7730	-150	5	-1.90	459155860	58975	24.38	7790	7860	7710	10240	5520	7880	7785.58	7.19	8745	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2103	13.01	0.62	12	0.22	594.00	12421.00	11090	20240320	-30.30	5670	20231010	36.33	11090	-30.30	20240320	5880	31.46	20240118	11090	-30.30	20240320	5670	36.33	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N
145	20240502	090105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-60	5	-0.76	28025380	3594	1.49	7790	7860	7790	10240	5520	7880	7797.53	7.19	177	8080	7980	7840	7740	7600	8030	7790	136	2360	500	5040	10	1	27203469	2127	13.16	0.63	12	0.01	594.00	12421.00	11090	20240320	-29.49	5670	20231010	37.92	11090	-29.49	20240320	5880	32.99	20240118	11090	-29.49	20240320	5670	37.92	20231010	2.55	N	000390	500	136 억	1957261	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History