KissMeData/006890/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 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	160226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	280	2	2.01	479207390	34081	43.81	13890	14260	13890	18070	9730	13900	14059.91	1.96	2852	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1645	9.44	1.01	12	0.29	1502.00	14069.00	16790	20230803	-15.54	11440	20230927	23.95	15440	-8.16	20240524	12670	11.92	20240125	16790	-15.54	20230803	11440	23.95	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
3	20240531	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	210	2	1.51	388593730	27693	35.60	13890	14110	13890	18070	9730	13900	14032.20	1.96	4793	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1637	9.39	1.00	12	0.24	1502.00	14069.00	16790	20230803	-15.96	11440	20230927	23.34	15440	-8.61	20240524	12670	11.37	20240125	16790	-15.96	20230803	11440	23.34	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
4	20240531	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	180	2	1.29	337676720	24080	30.95	13890	14090	13890	18070	9730	13900	14023.12	1.96	4452	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1633	9.37	1.00	12	0.21	1502.00	14069.00	16790	20230803	-16.14	11440	20230927	23.08	15440	-8.81	20240524	12670	11.13	20240125	16790	-16.14	20230803	11440	23.08	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
5	20240531	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	150	2	1.08	279459200	19937	25.63	13890	14090	13890	18070	9730	13900	14017.11	1.96	2457	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1630	9.35	1.00	12	0.17	1502.00	14069.00	16790	20230803	-16.32	11440	20230927	22.81	15440	-9.00	20240524	12670	10.89	20240125	16790	-16.32	20230803	11440	22.81	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
6	20240531	120227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14050	150	2	1.08	251786260	17967	23.10	13890	14090	13890	18070	9730	13900	14013.82	1.96	2527	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1630	9.35	1.00	12	0.15	1502.00	14069.00	16790	20230803	-16.32	11440	20230927	22.81	15440	-9.00	20240524	12670	10.89	20240125	16790	-16.32	20230803	11440	22.81	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
7	20240531	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14000	100	2	0.72	205748580	14686	18.88	13890	14090	13890	18070	9730	13900	14009.84	1.96	2117	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1624	9.32	1.00	12	0.13	1502.00	14069.00	16790	20230803	-16.62	11440	20230927	22.38	15440	-9.33	20240524	12670	10.50	20240125	16790	-16.62	20230803	11440	22.38	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
8	20240531	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	160	2	1.15	171966810	12277	15.78	13890	14090	13890	18070	9730	13900	14007.23	1.96	2868	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1631	9.36	1.00	12	0.11	1502.00	14069.00	16790	20230803	-16.26	11440	20230927	22.90	15440	-8.94	20240524	12670	10.97	20240125	16790	-16.26	20230803	11440	22.90	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
9	20240531	090227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13970	70	2	0.50	41227190	2966	3.81	13890	13970	13890	18070	9730	13900	13899.93	1.96	2032	14406	14152	13976	13722	13546	14065	13635	58	4170	500	10280	10	1	11600000	1621	9.30	0.99	12	0.03	1502.00	14069.00	16790	20230803	-16.80	11440	20230927	22.12	15440	-9.52	20240524	12670	10.26	20240125	16790	-16.80	20230803	11440	22.12	20230927	2.50	N	006890	500	58 억	227657	N	N	0	N	N
10	20240530	160225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	-320	5	-2.25	1082902270	77384	163.97	14110	14230	13800	18480	9960	14220	13993.87	1.92	7691	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1612	9.25	0.99	12	0.67	1502.00	14069.00	16790	20230803	-17.21	11440	20230927	21.50	15440	-9.97	20240524	12670	9.71	20240125	16790	-17.21	20230803	11440	21.50	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
11	20240530	150226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	-290	5	-2.04	1057432620	75553	160.09	14110	14230	13800	18480	9960	14220	13995.76	1.92	8002	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1616	9.27	0.99	12	0.65	1502.00	14069.00	16790	20230803	-17.03	11440	20230927	21.77	15440	-9.78	20240524	12670	9.94	20240125	16790	-17.03	20230803	11440	21.77	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
12	20240530	140227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	-230	5	-1.62	751178760	53465	113.29	14110	14230	13920	18480	9960	14220	14049.76	1.92	-982	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1623	9.31	0.99	12	0.46	1502.00	14069.00	16790	20230803	-16.68	11440	20230927	22.29	15440	-9.39	20240524	12670	10.42	20240125	16790	-16.68	20230803	11440	22.29	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
13	20240530	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-180	5	-1.27	611829410	43501	92.17	14110	14230	13980	18480	9960	14220	14064.55	1.92	-43	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1629	9.35	1.00	12	0.38	1502.00	14069.00	16790	20230803	-16.38	11440	20230927	22.73	15440	-9.07	20240524	12670	10.81	20240125	16790	-16.38	20230803	11440	22.73	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
14	20240530	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13990	-230	5	-1.62	549937120	39088	82.82	14110	14230	13980	18480	9960	14220	14069.02	1.92	-73	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1623	9.31	0.99	12	0.34	1502.00	14069.00	16790	20230803	-16.68	11440	20230927	22.29	15440	-9.39	20240524	12670	10.42	20240125	16790	-16.68	20230803	11440	22.29	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
15	20240530	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14140	-80	5	-0.56	456239410	32406	68.66	14110	14230	13980	18480	9960	14220	14078.65	1.92	50	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1640	9.41	1.01	12	0.28	1502.00	14069.00	16790	20230803	-15.78	11440	20230927	23.60	15440	-8.42	20240524	12670	11.60	20240125	16790	-15.78	20230803	11440	23.60	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
16	20240530	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14070	-150	5	-1.05	266179700	18858	39.96	14110	14230	14030	18480	9960	14220	14114.68	1.92	-592	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1632	9.37	1.00	12	0.16	1502.00	14069.00	16790	20230803	-16.20	11440	20230927	22.99	15440	-8.87	20240524	12670	11.05	20240125	16790	-16.20	20230803	11440	22.99	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
17	20240530	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	0	3	0.00	20205980	1431	3.03	14110	14220	14110	18480	9960	14220	14116.72	1.92	218	14566	14392	14286	14112	14006	14360	14080	58	4260	500	10520	10	1	11600000	1650	9.47	1.01	12	0.01	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	15440	-7.90	20240524	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.44	N	006890	500	58 억	222163	N	N	0	N	N
18	20240529	160224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-90	5	-0.63	673204540	47097	68.27	14220	14460	14180	18600	10020	14310	14294.00	1.94	-3315	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1650	9.47	1.01	12	0.41	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	15440	-7.90	20240524	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
19	20240529	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-90	5	-0.63	651086150	45543	66.01	14220	14460	14180	18600	10020	14310	14296.08	1.94	-3008	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1650	9.47	1.01	12	0.39	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	15440	-7.90	20240524	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
20	20240529	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-10	5	-0.07	551696040	38557	55.89	14220	14460	14180	18600	10020	14310	14308.58	1.94	-2555	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1659	9.52	1.02	12	0.33	1502.00	14069.00	16790	20230803	-14.83	11440	20230927	25.00	15440	-7.38	20240524	12670	12.87	20240125	16790	-14.83	20230803	11440	25.00	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
21	20240529	130225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	30	2	0.21	449416650	31408	45.53	14220	14460	14180	18600	10020	14310	14308.99	1.94	-1942	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1663	9.55	1.02	12	0.27	1502.00	14069.00	16790	20230803	-14.59	11440	20230927	25.35	15440	-7.12	20240524	12670	13.18	20240125	16790	-14.59	20230803	11440	25.35	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
22	20240529	120226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	40	2	0.28	385675240	26955	39.07	14220	14460	14180	18600	10020	14310	14308.12	1.94	-175	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1665	9.55	1.02	12	0.23	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	15440	-7.06	20240524	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
23	20240529	110224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	120	2	0.84	349910160	24467	35.46	14220	14440	14180	18600	10020	14310	14301.31	1.94	778	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1674	9.61	1.03	12	0.21	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	15440	-6.54	20240524	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
24	20240529	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	-20	5	-0.14	217510360	15252	22.11	14220	14390	14180	18600	10020	14310	14261.10	1.94	1950	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1658	9.51	1.02	12	0.13	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	15440	-7.45	20240524	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
25	20240529	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	-60	5	-0.42	8313210	584	0.85	14220	14300	14220	18600	10020	14310	14234.95	1.94	-2	14656	14482	14356	14182	14056	14420	14120	58	4290	500	10580	10	1	11600000	1653	9.49	1.01	12	0.01	1502.00	14069.00	16790	20230803	-15.13	11440	20230927	24.56	15440	-7.71	20240524	12670	12.47	20240125	16790	-15.13	20230803	11440	24.56	20230927	2.46	N	006890	500	58 억	225193	N	N	0	N	N
26	20240528	160223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-170	5	-1.17	983534700	68669	114.15	14530	14530	14230	18820	10140	14480	14322.84	1.96	170	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1660	9.53	1.02	12	0.59	1502.00	14069.00	16790	20230803	-14.77	11440	20230927	25.09	15440	-7.32	20240524	12670	12.94	20240125	16790	-14.77	20230803	11440	25.09	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
27	20240528	150225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	-190	5	-1.31	960400570	67053	111.46	14530	14530	14230	18820	10140	14480	14323.01	1.96	22	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1658	9.51	1.02	12	0.58	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	15440	-7.45	20240524	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
28	20240528	140225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-180	5	-1.24	862377470	60192	100.06	14530	14530	14230	18820	10140	14480	14327.11	1.96	-439	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1659	9.52	1.02	12	0.52	1502.00	14069.00	16790	20230803	-14.83	11440	20230927	25.00	15440	-7.38	20240524	12670	12.87	20240125	16790	-14.83	20230803	11440	25.00	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
29	20240528	130223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	-140	5	-0.97	747518180	52149	86.69	14530	14530	14230	18820	10140	14480	14334.28	1.96	-1729	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1663	9.55	1.02	12	0.45	1502.00	14069.00	16790	20230803	-14.59	11440	20230927	25.35	15440	-7.12	20240524	12670	13.18	20240125	16790	-14.59	20230803	11440	25.35	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
30	20240528	120223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-130	5	-0.90	707626520	49363	82.06	14530	14530	14230	18820	10140	14480	14335.16	1.96	-1099	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1665	9.55	1.02	12	0.43	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	15440	-7.06	20240524	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
31	20240528	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	-70	5	-0.48	571215830	39816	66.19	14530	14530	14260	18820	10140	14480	14346.39	1.96	-727	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1672	9.59	1.02	12	0.34	1502.00	14069.00	16790	20230803	-14.18	11440	20230927	25.96	15440	-6.67	20240524	12670	13.73	20240125	16790	-14.18	20230803	11440	25.96	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
32	20240528	100225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	-110	5	-0.76	170634160	11853	19.70	14530	14530	14350	18820	10140	14480	14395.86	1.96	-1364	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1667	9.57	1.02	12	0.10	1502.00	14069.00	16790	20230803	-14.41	11440	20230927	25.61	15440	-6.93	20240524	12670	13.42	20240125	16790	-14.41	20230803	11440	25.61	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
33	20240528	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	-30	5	-0.21	6330750	437	0.73	14530	14530	14450	18820	10140	14480	14486.84	1.96	-107	14720	14600	14480	14360	14240	14540	14300	58	4340	500	10710	10	1	11600000	1676	9.62	1.03	12	0.00	1502.00	14069.00	16790	20230803	-13.94	11440	20230927	26.31	15440	-6.41	20240524	12670	14.05	20240125	16790	-13.94	20230803	11440	26.31	20230927	2.55	N	006890	500	58 억	227413	N	N	0	N	N
34	20240527	160220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	150	2	1.05	863599830	59734	13.26	14500	14600	14360	18620	10040	14330	14457.40	1.90	4828	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1680	9.64	1.03	12	0.51	1502.00	14069.00	16790	20230803	-13.76	11440	20230927	26.57	15440	-6.22	20240524	12670	14.29	20240125	16790	-13.76	20230803	11440	26.57	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
35	20240527	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	140	2	0.98	816180280	56460	12.53	14500	14600	14360	18620	10040	14330	14455.92	1.90	4263	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1679	9.63	1.03	12	0.49	1502.00	14069.00	16790	20230803	-13.82	11440	20230927	26.49	15440	-6.28	20240524	12670	14.21	20240125	16790	-13.82	20230803	11440	26.49	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
36	20240527	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	130	2	0.91	745510790	51573	11.44	14500	14600	14360	18620	10040	14330	14455.47	1.90	3952	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1677	9.63	1.03	12	0.44	1502.00	14069.00	16790	20230803	-13.88	11440	20230927	26.40	15440	-6.35	20240524	12670	14.13	20240125	16790	-13.88	20230803	11440	26.40	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
37	20240527	130224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	100	2	0.70	700269840	48441	10.75	14500	14600	14360	18620	10040	14330	14456.16	1.90	3672	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1674	9.61	1.03	12	0.42	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	15440	-6.54	20240524	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
38	20240527	120224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	160	2	1.12	672586730	46522	10.32	14500	14600	14360	18620	10040	14330	14457.41	1.90	4913	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1681	9.65	1.03	12	0.40	1502.00	14069.00	16790	20230803	-13.70	11440	20230927	26.66	15440	-6.15	20240524	12670	14.36	20240125	16790	-13.70	20230803	11440	26.66	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
39	20240527	110223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	70	2	0.49	553484320	38250	8.49	14500	14600	14360	18620	10040	14330	14470.21	1.90	7104	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1670	9.59	1.02	12	0.33	1502.00	14069.00	16790	20230803	-14.23	11440	20230927	25.87	15440	-6.74	20240524	12670	13.65	20240125	16790	-14.23	20230803	11440	25.87	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
40	20240527	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	160	2	1.12	444495930	30693	6.81	14500	14600	14360	18620	10040	14330	14482.04	1.90	7530	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1681	9.65	1.03	12	0.26	1502.00	14069.00	16790	20230803	-13.70	11440	20230927	26.66	15440	-6.15	20240524	12670	14.36	20240125	16790	-13.70	20230803	11440	26.66	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
41	20240527	090223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	30	2	0.21	56737720	3928	0.87	14500	14500	14360	18620	10040	14330	14444.66	1.90	-1267	15883	15106	14663	13886	13443	15495	14275	58	4290	500	10600	10	1	11600000	1666	9.56	1.02	12	0.03	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	15440	-6.99	20240524	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.58	N	006890	500	58 억	220789	N	N	0	N	N
42	20240524	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14330	-140	5	-0.97	6677185410	450010	763.80	14220	15440	14220	18810	10130	14470	14837.93	1.61	32849	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1662	9.54	1.02	12	3.88	1502.00	14069.00	16790	20230803	-14.65	11440	20230927	25.26	15440	-7.19	20240524	12670	13.10	20240125	16790	-14.65	20230803	11440	25.26	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
43	20240524	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	-110	5	-0.76	6570010710	442538	751.12	14220	15440	14220	18810	10130	14470	14846.21	1.61	33237	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1666	9.56	1.02	12	3.81	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	15440	-6.99	20240524	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
44	20240524	140217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	-10	5	-0.07	6353585850	427477	725.56	14220	15440	14220	18810	10130	14470	14862.99	1.61	36563	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1677	9.63	1.03	12	3.69	1502.00	14069.00	16790	20230803	-13.88	11440	20230927	26.40	15440	-6.35	20240524	12670	14.13	20240125	16790	-13.88	20230803	11440	26.40	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
45	20240524	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	-20	5	-0.14	6264921880	421336	715.13	14220	15440	14220	18810	10130	14470	14869.18	1.61	36987	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1676	9.62	1.03	12	3.63	1502.00	14069.00	16790	20230803	-13.94	11440	20230927	26.31	15440	-6.41	20240524	12670	14.05	20240125	16790	-13.94	20230803	11440	26.31	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
46	20240524	120217	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	-50	5	-0.35	6137598850	412507	700.15	14220	15440	14220	18810	10130	14470	14878.78	1.61	38016	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1673	9.60	1.02	12	3.56	1502.00	14069.00	16790	20230803	-14.12	11440	20230927	26.05	15440	-6.61	20240524	12670	13.81	20240125	16790	-14.12	20230803	11440	26.05	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
47	20240524	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	70	2	0.48	5780432110	387811	658.23	14220	15440	14220	18810	10130	14470	14905.28	1.61	41378	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1687	9.68	1.03	12	3.34	1502.00	14069.00	16790	20230803	-13.40	11440	20230927	27.10	15440	-5.83	20240524	12670	14.76	20240125	16790	-13.40	20230803	11440	27.10	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
48	20240524	100216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	840	2	5.81	2296270700	153367	260.31	14220	15390	14220	18810	10130	14470	14972.39	1.61	12844	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1776	10.19	1.09	12	1.32	1502.00	14069.00	16790	20230803	-8.81	11440	20230927	33.83	15390	-0.52	20240524	12670	20.84	20240125	16790	-8.81	20230803	11440	33.83	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
49	20240524	090216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-250	5	-1.73	26132330	1837	3.12	14220	14300	14220	18810	10130	14470	14225.55	1.61	546	14823	14646	14373	14196	13923	14510	14060	58	4340	500	10700	10	1	11600000	1650	9.47	1.01	12	0.02	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	14980	-5.07	20240520	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.57	N	006890	500	58 억	187219	N	N	0	N	N
50	20240523	160214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-80	5	-0.55	844405000	58879	117.92	14550	14550	14100	18910	10190	14550	14341.36	1.53	10643	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1679	9.63	1.03	12	0.51	1502.00	14069.00	16790	20230803	-13.82	11440	20230927	26.49	14980	-3.40	20240520	12670	14.21	20240125	16790	-13.82	20230803	11440	26.49	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
51	20240523	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-80	5	-0.55	749156870	52282	104.71	14550	14550	14100	18910	10190	14550	14329.15	1.53	8080	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1679	9.63	1.03	12	0.45	1502.00	14069.00	16790	20230803	-13.82	11440	20230927	26.49	14980	-3.40	20240520	12670	14.21	20240125	16790	-13.82	20230803	11440	26.49	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
52	20240523	140216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	-110	5	-0.76	701803350	48998	98.13	14550	14550	14100	18910	10190	14550	14323.10	1.53	7487	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1675	9.61	1.03	12	0.42	1502.00	14069.00	16790	20230803	-14.00	11440	20230927	26.22	14980	-3.60	20240520	12670	13.97	20240125	16790	-14.00	20230803	11440	26.22	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
53	20240523	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	-140	5	-0.96	666661920	46556	93.24	14550	14550	14100	18910	10190	14550	14319.57	1.53	6966	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1672	9.59	1.02	12	0.40	1502.00	14069.00	16790	20230803	-14.18	11440	20230927	25.96	14980	-3.81	20240520	12670	13.73	20240125	16790	-14.18	20230803	11440	25.96	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
54	20240523	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	-180	5	-1.24	581816830	40674	81.46	14550	14550	14100	18910	10190	14550	14304.39	1.53	6777	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1667	9.57	1.02	12	0.35	1502.00	14069.00	16790	20230803	-14.41	11440	20230927	25.61	14980	-4.07	20240520	12670	13.42	20240125	16790	-14.41	20230803	11440	25.61	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
55	20240523	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	-110	5	-0.76	509061610	35619	71.34	14550	14550	14100	18910	10190	14550	14291.86	1.53	8111	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1675	9.61	1.03	12	0.31	1502.00	14069.00	16790	20230803	-14.00	11440	20230927	26.22	14980	-3.60	20240520	12670	13.97	20240125	16790	-14.00	20230803	11440	26.22	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
56	20240523	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	-120	5	-0.82	481381200	33700	67.49	14550	14550	14100	18910	10190	14550	14284.31	1.53	8011	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1674	9.61	1.03	12	0.29	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	14980	-3.67	20240520	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
57	20240523	090215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14470	-80	5	-0.55	2423710	167	0.33	14550	14550	14470	18910	10190	14550	14513.23	1.53	-60	14850	14700	14590	14440	14330	14645	14385	58	4360	500	10760	10	1	11600000	1679	9.63	1.03	12	0.00	1502.00	14069.00	16790	20230803	-13.82	11440	20230927	26.49	14980	-3.40	20240520	12670	14.21	20240125	16790	-13.82	20230803	11440	26.49	20230927	2.55	N	006890	500	58 억	176999	N	N	0	N	N
58	20240522	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	-140	5	-0.95	726182630	49767	94.56	14720	14740	14480	19090	10290	14690	14591.66	1.57	-4626	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1688	9.69	1.03	12	0.43	1502.00	14069.00	16790	20230803	-13.34	11440	20230927	27.19	14980	-2.87	20240520	12670	14.84	20240125	16790	-13.34	20230803	11440	27.19	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
59	20240522	150215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	-140	5	-0.95	650194230	44538	84.62	14720	14740	14480	19090	10290	14690	14598.64	1.57	-3939	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1688	9.69	1.03	12	0.38	1502.00	14069.00	16790	20230803	-13.34	11440	20230927	27.19	14980	-2.87	20240520	12670	14.84	20240125	16790	-13.34	20230803	11440	27.19	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
60	20240522	140214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	-100	5	-0.68	535253580	36623	69.58	14720	14740	14480	19090	10290	14690	14615.23	1.57	-1882	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1692	9.71	1.04	12	0.32	1502.00	14069.00	16790	20230803	-13.10	11440	20230927	27.53	14980	-2.60	20240520	12670	15.15	20240125	16790	-13.10	20230803	11440	27.53	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
61	20240522	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	-60	5	-0.41	357996820	24437	46.43	14720	14740	14600	19090	10290	14690	14649.79	1.57	-2156	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1697	9.74	1.04	12	0.21	1502.00	14069.00	16790	20230803	-12.86	11440	20230927	27.88	14980	-2.34	20240520	12670	15.47	20240125	16790	-12.86	20230803	11440	27.88	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
62	20240522	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	-70	5	-0.48	241763090	16489	31.33	14720	14740	14600	19090	10290	14690	14662.08	1.57	586	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1696	9.73	1.04	12	0.14	1502.00	14069.00	16790	20230803	-12.92	11440	20230927	27.80	14980	-2.40	20240520	12670	15.39	20240125	16790	-12.92	20230803	11440	27.80	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
63	20240522	110214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	-20	5	-0.14	185999650	12678	24.09	14720	14740	14600	19090	10290	14690	14671.06	1.57	1147	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1702	9.77	1.04	12	0.11	1502.00	14069.00	16790	20230803	-12.63	11440	20230927	28.23	14980	-2.07	20240520	12670	15.79	20240125	16790	-12.63	20230803	11440	28.23	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
64	20240522	100214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	10	2	0.07	112632260	7671	14.57	14720	14740	14600	19090	10290	14690	14682.87	1.57	787	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1705	9.79	1.04	12	0.07	1502.00	14069.00	16790	20230803	-12.45	11440	20230927	28.50	14980	-1.87	20240520	12670	16.02	20240125	16790	-12.45	20230803	11440	28.50	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
65	20240522	090214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14740	50	2	0.34	9812960	670	1.27	14720	14740	14620	19090	10290	14690	14646.21	1.57	276	14936	14812	14686	14562	14436	14750	14500	58	4400	500	10870	10	1	11600000	1710	9.81	1.05	12	0.01	1502.00	14069.00	16790	20230803	-12.21	11440	20230927	28.85	14980	-1.60	20240520	12670	16.34	20240125	16790	-12.21	20230803	11440	28.85	20230927	2.64	N	006890	500	58 억	181654	N	N	4	N	N
66	20240521	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-20	5	-0.14	763541280	52088	79.92	14750	14810	14560	19120	10300	14710	14658.68	1.55	154	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1704	9.78	1.04	12	0.45	1502.00	14069.00	16790	20230803	-12.51	11440	20230927	28.41	14980	-1.94	20240520	12670	15.94	20240125	16790	-12.51	20230803	11440	28.41	20230927	2.59	N	006890	500	58 억	179468	N	N	4	N	N
67	20240521	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14660	-50	5	-0.34	745559500	50863	78.04	14750	14810	14560	19120	10300	14710	14658.19	1.55	93	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1701	9.76	1.04	12	0.44	1502.00	14069.00	16790	20230803	-12.69	11440	20230927	28.15	14980	-2.14	20240520	12670	15.71	20240125	16790	-12.69	20230803	11440	28.15	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
68	20240521	140213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	-60	5	-0.41	591462290	40308	61.84	14750	14810	14590	19120	10300	14710	14673.57	1.55	-326	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1699	9.75	1.04	12	0.35	1502.00	14069.00	16790	20230803	-12.75	11440	20230927	28.06	14980	-2.20	20240520	12670	15.63	20240125	16790	-12.75	20230803	11440	28.06	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
69	20240521	130215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	-30	5	-0.20	520833330	35492	54.45	14750	14810	14590	19120	10300	14710	14674.67	1.55	280	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1703	9.77	1.04	12	0.31	1502.00	14069.00	16790	20230803	-12.57	11440	20230927	28.32	14980	-2.00	20240520	12670	15.86	20240125	16790	-12.57	20230803	11440	28.32	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
70	20240521	120214	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-20	5	-0.14	450814740	30705	47.11	14750	14810	14590	19120	10300	14710	14682.13	1.55	473	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1704	9.78	1.04	12	0.26	1502.00	14069.00	16790	20230803	-12.51	11440	20230927	28.41	14980	-1.94	20240520	12670	15.94	20240125	16790	-12.51	20230803	11440	28.41	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
71	20240521	110215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14690	-20	5	-0.14	390209640	26579	40.78	14750	14810	14590	19120	10300	14710	14681.13	1.55	1817	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1704	9.78	1.04	12	0.23	1502.00	14069.00	16790	20230803	-12.51	11440	20230927	28.41	14980	-1.94	20240520	12670	15.94	20240125	16790	-12.51	20230803	11440	28.41	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
72	20240521	100215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14680	-30	5	-0.20	303580470	20682	31.73	14750	14810	14590	19120	10300	14710	14678.49	1.55	1461	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1703	9.77	1.04	12	0.18	1502.00	14069.00	16790	20230803	-12.57	11440	20230927	28.32	14980	-2.00	20240520	12670	15.86	20240125	16790	-12.57	20230803	11440	28.32	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
73	20240521	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14740	30	2	0.20	42770990	2900	4.45	14750	14780	14740	19120	10300	14710	14748.62	1.55	-402	15123	14916	14773	14566	14423	14845	14495	58	4410	500	10880	10	1	11600000	1710	9.81	1.05	12	0.03	1502.00	14069.00	16790	20230803	-12.21	11440	20230927	28.85	14980	-1.60	20240520	12670	16.34	20240125	16790	-12.21	20230803	11440	28.85	20230927	2.59	N	006890	500	58 억	179468	N	N	6	N	N
74	20240517	160215	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	190	2	1.29	1551185430	104925	157.58	14610	14950	14550	19120	10300	14710	14782.14	1.64	10684	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1728	9.92	1.06	12	0.90	1502.00	14069.00	16790	20230803	-11.26	11440	20230927	30.24	14950	-0.33	20240517	12670	17.60	20240125	16790	-11.26	20230803	11440	30.24	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
75	20240517	150216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	200	2	1.36	1315467110	89103	133.82	14610	14950	14550	19120	10300	14710	14763.46	1.64	11927	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1730	9.93	1.06	12	0.77	1502.00	14069.00	16790	20230803	-11.20	11440	20230927	30.33	14950	-0.27	20240517	12670	17.68	20240125	16790	-11.20	20230803	11440	30.33	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
76	20240517	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	90	2	0.61	900738260	61224	91.95	14610	14850	14550	19120	10300	14710	14712.18	1.64	7562	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1717	9.85	1.05	12	0.53	1502.00	14069.00	16790	20230803	-11.85	11440	20230927	29.37	14850	-0.34	20240517	12670	16.81	20240125	16790	-11.85	20230803	11440	29.37	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
77	20240517	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	40	2	0.27	774530210	52676	79.11	14610	14850	14550	19120	10300	14710	14703.66	1.64	7927	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1711	9.82	1.05	12	0.45	1502.00	14069.00	16790	20230803	-12.15	11440	20230927	28.93	14850	-0.67	20240517	12670	16.42	20240125	16790	-12.15	20230803	11440	28.93	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
78	20240517	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14640	-70	5	-0.48	576663300	39195	58.86	14610	14850	14550	19120	10300	14710	14712.68	1.64	2206	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1698	9.75	1.04	12	0.34	1502.00	14069.00	16790	20230803	-12.81	11440	20230927	27.97	14850	-1.41	20240517	12670	15.55	20240125	16790	-12.81	20230803	11440	27.97	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
79	20240517	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14710	0	3	0.00	506221250	34388	51.65	14610	14850	14550	19120	10300	14710	14720.88	1.64	4114	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1706	9.79	1.05	12	0.30	1502.00	14069.00	16790	20230803	-12.39	11440	20230927	28.58	14850	-0.94	20240517	12670	16.10	20240125	16790	-12.39	20230803	11440	28.58	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
80	20240517	100210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14720	10	2	0.07	439896160	29874	44.87	14610	14850	14550	19120	10300	14710	14725.06	1.64	5016	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1708	9.80	1.05	12	0.26	1502.00	14069.00	16790	20230803	-12.33	11440	20230927	28.67	14850	-0.88	20240517	12670	16.18	20240125	16790	-12.33	20230803	11440	28.67	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
81	20240517	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	-100	5	-0.68	11149430	763	1.15	14610	14610	14610	19120	10300	14710	14610.00	1.64	-35	14870	14790	14670	14590	14470	14830	14630	58	4410	500	10880	10	1	11600000	1695	9.73	1.04	12	0.01	1502.00	14069.00	16790	20230803	-12.98	11440	20230927	27.71	14830	-1.48	20240509	12670	15.31	20240125	16790	-12.98	20230803	11440	27.71	20230927	2.67	N	006890	500	58 억	190138	N	N	9	N	N
82	20240516	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14710	-20	5	-0.14	974464370	66550	54.53	14650	14750	14550	19140	10320	14730	14642.43	1.69	-7657	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1706	9.79	1.05	12	0.57	1502.00	14069.00	16790	20230803	-12.39	11440	20230927	28.58	14830	-0.81	20240509	12670	16.10	20240125	16790	-12.39	20230803	11440	28.58	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
83	20240516	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	0	3	0.00	921568360	62954	51.58	14650	14750	14550	19140	10320	14730	14638.58	1.69	-7657	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1709	9.81	1.05	12	0.54	1502.00	14069.00	16790	20230803	-12.27	11440	20230927	28.76	14830	-0.67	20240509	12670	16.26	20240125	16790	-12.27	20230803	11440	28.76	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
84	20240516	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	-110	5	-0.75	805076790	55034	45.09	14650	14750	14550	19140	10320	14730	14628.49	1.69	-5618	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1696	9.73	1.04	12	0.47	1502.00	14069.00	16790	20230803	-12.92	11440	20230927	27.80	14830	-1.42	20240509	12670	15.39	20240125	16790	-12.92	20230803	11440	27.80	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
85	20240516	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	-170	5	-1.15	745206970	50929	41.73	14650	14750	14550	19140	10320	14730	14632.04	1.69	-3689	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1689	9.69	1.03	12	0.44	1502.00	14069.00	16790	20230803	-13.28	11440	20230927	27.27	14830	-1.82	20240509	12670	14.92	20240125	16790	-13.28	20230803	11440	27.27	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
86	20240516	120211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	-130	5	-0.88	640297480	43737	35.83	14650	14750	14550	19140	10320	14730	14639.47	1.69	-954	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1694	9.72	1.04	12	0.38	1502.00	14069.00	16790	20230803	-13.04	11440	20230927	27.62	14830	-1.55	20240509	12670	15.23	20240125	16790	-13.04	20230803	11440	27.62	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
87	20240516	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	-120	5	-0.81	544676140	37188	30.47	14650	14750	14550	19140	10320	14730	14646.28	1.69	922	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1695	9.73	1.04	12	0.32	1502.00	14069.00	16790	20230803	-12.98	11440	20230927	27.71	14830	-1.48	20240509	12670	15.31	20240125	16790	-12.98	20230803	11440	27.71	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
88	20240516	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14650	-80	5	-0.54	349535960	23845	19.54	14650	14750	14550	19140	10320	14730	14658.30	1.69	1355	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1699	9.75	1.04	12	0.21	1502.00	14069.00	16790	20230803	-12.75	11440	20230927	28.06	14830	-1.21	20240509	12670	15.63	20240125	16790	-12.75	20230803	11440	28.06	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
89	20240516	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	-30	5	-0.20	21009900	1430	1.17	14650	14750	14650	19140	10320	14730	14688.72	1.69	274	15030	14880	14610	14460	14190	14955	14535	58	4410	500	10900	10	1	11600000	1705	9.79	1.04	12	0.01	1502.00	14069.00	16790	20230803	-12.45	11440	20230927	28.50	14830	-0.88	20240509	12670	16.02	20240125	16790	-12.45	20230803	11440	28.50	20230927	2.57	N	006890	500	58 억	195642	N	N	9	N	N
90	20240514	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	330	2	2.29	1778690020	121990	188.63	14380	14760	14340	18720	10080	14400	14579.27	1.55	15349	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1709	9.81	1.05	12	1.05	1502.00	14069.00	16790	20230803	-12.27	11440	20230927	28.76	14830	-0.67	20240509	12670	16.26	20240125	16790	-12.27	20230803	11440	28.76	20230927	2.55	N	006890	500	58 억	180035	N	N	9	N	N
91	20240514	150213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	350	2	2.43	1655705860	113642	175.72	14380	14760	14340	18720	10080	14400	14569.49	1.55	13878	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1711	9.82	1.05	12	0.98	1502.00	14069.00	16790	20230803	-12.15	11440	20230927	28.93	14830	-0.54	20240509	12670	16.42	20240125	16790	-12.15	20230803	11440	28.93	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
92	20240514	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14670	270	2	1.88	1325871050	91222	141.06	14380	14700	14340	18720	10080	14400	14534.55	1.55	11809	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1702	9.77	1.04	12	0.79	1502.00	14069.00	16790	20230803	-12.63	11440	20230927	28.23	14830	-1.08	20240509	12670	15.79	20240125	16790	-12.63	20230803	11440	28.23	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
93	20240514	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	210	2	1.46	1095761330	75534	116.80	14380	14630	14340	18720	10080	14400	14506.86	1.55	11924	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1695	9.73	1.04	12	0.65	1502.00	14069.00	16790	20230803	-12.98	11440	20230927	27.71	14830	-1.48	20240509	12670	15.31	20240125	16790	-12.98	20230803	11440	27.71	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
94	20240514	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	220	2	1.53	954200980	65850	101.82	14380	14630	14340	18720	10080	14400	14490.52	1.55	11539	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1696	9.73	1.04	12	0.57	1502.00	14069.00	16790	20230803	-12.92	11440	20230927	27.80	14830	-1.42	20240509	12670	15.39	20240125	16790	-12.92	20230803	11440	27.80	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
95	20240514	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14560	160	2	1.11	747905620	51697	79.94	14380	14630	14340	18720	10080	14400	14467.10	1.55	7565	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1689	9.69	1.03	12	0.45	1502.00	14069.00	16790	20230803	-13.28	11440	20230927	27.27	14830	-1.82	20240509	12670	14.92	20240125	16790	-13.28	20230803	11440	27.27	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
96	20240514	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-50	5	-0.35	355213130	24649	38.11	14380	14490	14340	18720	10080	14400	14410.85	1.55	2506	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1665	9.55	1.02	12	0.21	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14830	-3.24	20240509	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
97	20240514	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	0	3	0.00	140104580	9743	15.07	14380	14400	14340	18720	10080	14400	14380.02	1.55	667	14666	14532	14266	14132	13866	14600	14200	58	4320	500	10650	10	1	11600000	1670	9.59	1.02	12	0.08	1502.00	14069.00	16790	20230803	-14.23	11440	20230927	25.87	14830	-2.90	20240509	12670	13.65	20240125	16790	-14.23	20230803	11440	25.87	20230927	2.55	N	006890	500	58 억	180035	N	N	10	N	N
98	20240513	160213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	200	2	1.41	919582410	64401	155.58	14210	14400	14000	18460	9940	14200	14278.18	1.49	1833	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1670	9.59	1.02	12	0.56	1502.00	14069.00	16790	20230803	-14.23	11440	20230927	25.87	14830	-2.90	20240509	12670	13.65	20240125	16790	-14.23	20230803	11440	25.87	20230927	2.61	N	006890	500	58 억	172274	N	N	10	N	N
99	20240513	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	120	2	0.85	842718580	59056	142.67	14210	14360	14000	18460	9940	14200	14269.82	1.49	1777	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1661	9.53	1.02	12	0.51	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14830	-3.44	20240509	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
100	20240513	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14340	140	2	0.99	751870840	52705	127.33	14210	14360	14000	18460	9940	14200	14265.65	1.49	1881	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1663	9.55	1.02	12	0.45	1502.00	14069.00	16790	20230803	-14.59	11440	20230927	25.35	14830	-3.30	20240509	12670	13.18	20240125	16790	-14.59	20230803	11440	25.35	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
101	20240513	130212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	160	2	1.13	639778550	44872	108.40	14210	14360	14000	18460	9940	14200	14257.86	1.49	2465	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1666	9.56	1.02	12	0.39	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14830	-3.17	20240509	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
102	20240513	120213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	100	2	0.70	584189490	40989	99.02	14210	14350	14000	18460	9940	14200	14252.35	1.49	1847	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1659	9.52	1.02	12	0.35	1502.00	14069.00	16790	20230803	-14.83	11440	20230927	25.00	14830	-3.57	20240509	12670	12.87	20240125	16790	-14.83	20230803	11440	25.00	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
103	20240513	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	120	2	0.85	447419920	31425	75.92	14210	14350	14000	18460	9940	14200	14237.71	1.49	2066	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1661	9.53	1.02	12	0.27	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14830	-3.44	20240509	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
104	20240513	100213	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	30	2	0.21	216262190	15254	36.85	14210	14260	14000	18460	9940	14200	14177.41	1.49	1455	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1651	9.47	1.01	12	0.13	1502.00	14069.00	16790	20230803	-15.25	11440	20230927	24.39	14830	-4.05	20240509	12670	12.31	20240125	16790	-15.25	20230803	11440	24.39	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
105	20240513	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	20	2	0.14	7897440	556	1.34	14210	14220	14190	18460	9940	14200	14204.03	1.49	-186	14440	14320	14210	14090	13980	14265	14035	58	4260	500	10500	10	1	11600000	1650	9.47	1.01	12	0.00	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	14830	-4.11	20240509	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.61	N	006890	500	58 억	172274	N	N	7	N	N
106	20240510	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-80	5	-0.56	585434010	41261	22.74	14310	14330	14100	18560	10000	14280	14188.56	1.55	-7482	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1647	9.45	1.01	12	0.36	1502.00	14069.00	16790	20230803	-15.43	11440	20230927	24.13	14830	-4.25	20240509	12670	12.08	20240125	16790	-15.43	20230803	11440	24.13	20230927	2.62	N	006890	500	58 억	179224	N	N	7	N	N
107	20240510	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14190	-90	5	-0.63	538765190	37968	20.93	14310	14330	14100	18560	10000	14280	14189.98	1.55	-6776	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1646	9.45	1.01	12	0.33	1502.00	14069.00	16790	20230803	-15.49	11440	20230927	24.04	14830	-4.32	20240509	12670	12.00	20240125	16790	-15.49	20230803	11440	24.04	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
108	20240510	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14190	-90	5	-0.63	453087610	31923	17.59	14310	14330	14100	18560	10000	14280	14193.14	1.55	-6062	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1646	9.45	1.01	12	0.28	1502.00	14069.00	16790	20230803	-15.49	11440	20230927	24.04	14830	-4.32	20240509	12670	12.00	20240125	16790	-15.49	20230803	11440	24.04	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
109	20240510	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	-100	5	-0.70	341921040	24059	13.26	14310	14330	14110	18560	10000	14280	14211.77	1.55	-5809	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1645	9.44	1.01	12	0.21	1502.00	14069.00	16790	20230803	-15.54	11440	20230927	23.95	14830	-4.38	20240509	12670	11.92	20240125	16790	-15.54	20230803	11440	23.95	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
110	20240510	120208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14160	-120	5	-0.84	323337800	22749	12.54	14310	14330	14110	18560	10000	14280	14213.28	1.55	-6083	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1643	9.43	1.01	12	0.20	1502.00	14069.00	16790	20230803	-15.66	11440	20230927	23.78	14830	-4.52	20240509	12670	11.76	20240125	16790	-15.66	20230803	11440	23.78	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
111	20240510	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-80	5	-0.56	285834600	20103	11.08	14310	14330	14110	18560	10000	14280	14218.50	1.55	-6091	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1647	9.45	1.01	12	0.17	1502.00	14069.00	16790	20230803	-15.43	11440	20230927	24.13	14830	-4.25	20240509	12670	12.08	20240125	16790	-15.43	20230803	11440	24.13	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
112	20240510	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-40	5	-0.28	133885640	9395	5.18	14310	14330	14160	18560	10000	14280	14250.73	1.55	-2504	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1652	9.48	1.01	12	0.08	1502.00	14069.00	16790	20230803	-15.19	11440	20230927	24.48	14830	-3.98	20240509	12670	12.39	20240125	16790	-15.19	20230803	11440	24.48	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
113	20240510	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	-20	5	-0.14	8743140	612	0.34	14310	14310	14260	18560	10000	14280	14286.18	1.55	-530	15086	14682	14426	14022	13766	14555	13895	58	4280	500	10560	10	1	11600000	1654	9.49	1.01	12	0.01	1502.00	14069.00	16790	20230803	-15.07	11440	20230927	24.65	14830	-3.84	20240509	12670	12.55	20240125	16790	-15.07	20230803	11440	24.65	20230927	2.62	N	006890	500	58 억	179224	N	N	0	N	N
114	20240509	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-150	5	-1.04	2629937940	181027	393.97	14400	14830	14170	18750	10110	14430	14527.88	1.63	-6647	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1656	9.51	1.01	12	1.56	1502.00	14069.00	16790	20230803	-14.95	11440	20230927	24.83	14830	-3.71	20240509	12670	12.71	20240125	16790	-14.95	20230803	11440	24.83	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
115	20240509	150212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	-210	5	-1.46	2604683710	179254	390.11	14400	14830	14170	18750	10110	14430	14530.69	1.63	-6546	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1650	9.47	1.01	12	1.55	1502.00	14069.00	16790	20230803	-15.31	11440	20230927	24.30	14830	-4.11	20240509	12670	12.23	20240125	16790	-15.31	20230803	11440	24.30	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
116	20240509	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-80	5	-0.55	2255202020	154735	336.75	14400	14830	14330	18750	10110	14430	14574.61	1.63	-8842	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1665	9.55	1.02	12	1.33	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14830	-3.24	20240509	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
117	20240509	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-80	5	-0.55	2204338540	151190	329.03	14400	14830	14330	18750	10110	14430	14579.92	1.63	-8809	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1665	9.55	1.02	12	1.30	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14830	-3.24	20240509	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
118	20240509	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	-80	5	-0.55	2103505980	144163	313.74	14400	14830	14330	18750	10110	14430	14591.16	1.63	-8455	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1665	9.55	1.02	12	1.24	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14830	-3.24	20240509	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
119	20240509	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14420	-10	5	-0.07	1851898160	126706	275.75	14400	14830	14330	18750	10110	14430	14615.71	1.63	-5618	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1673	9.60	1.02	12	1.09	1502.00	14069.00	16790	20230803	-14.12	11440	20230927	26.05	14830	-2.76	20240509	12670	13.81	20240125	16790	-14.12	20230803	11440	26.05	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
120	20240509	100207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	30	2	0.21	1639436370	111990	243.72	14400	14830	14330	18750	10110	14430	14639.13	1.63	-4549	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1677	9.63	1.03	12	0.97	1502.00	14069.00	16790	20230803	-13.88	11440	20230927	26.40	14830	-2.49	20240509	12670	14.13	20240125	16790	-13.88	20230803	11440	26.40	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
121	20240509	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	70	2	0.49	24085300	1665	3.62	14400	14500	14400	18750	10110	14430	14465.65	1.63	-257	14636	14532	14406	14302	14176	14585	14355	58	4320	500	10670	10	1	11600000	1682	9.65	1.03	12	0.01	1502.00	14069.00	16790	20230803	-13.64	11440	20230927	26.75	14510	-0.07	20240508	12670	14.44	20240125	16790	-13.64	20230803	11440	26.75	20230927	2.59	N	006890	500	58 억	189122	N	N	1	N	N
122	20240508	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	70	2	0.49	657565300	45646	77.39	14370	14510	14280	18660	10060	14360	14405.45	1.58	3875	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1674	9.61	1.03	12	0.39	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	14510	-0.55	20240508	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.56	N	006890	500	58 억	183591	N	N	1	N	N
123	20240508	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	50	2	0.35	604993010	42001	71.21	14370	14510	14280	18660	10060	14360	14404.25	1.58	4295	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1672	9.59	1.02	12	0.36	1502.00	14069.00	16790	20230803	-14.18	11440	20230927	25.96	14510	-0.69	20240508	12670	13.73	20240125	16790	-14.18	20230803	11440	25.96	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
124	20240508	140206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14450	90	2	0.63	555548390	38570	65.40	14370	14510	14280	18660	10060	14360	14403.64	1.58	3742	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1676	9.62	1.03	12	0.33	1502.00	14069.00	16790	20230803	-13.94	11440	20230927	26.31	14510	-0.41	20240508	12670	14.05	20240125	16790	-13.94	20230803	11440	26.31	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
125	20240508	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	70	2	0.49	427532320	29700	50.36	14370	14510	14280	18660	10060	14360	14395.03	1.58	295	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1674	9.61	1.03	12	0.26	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	14510	-0.55	20240508	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
126	20240508	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	30	2	0.21	322825000	22439	38.05	14370	14510	14280	18660	10060	14360	14386.78	1.58	912	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1669	9.58	1.02	12	0.19	1502.00	14069.00	16790	20230803	-14.29	11440	20230927	25.79	14510	-0.83	20240508	12670	13.58	20240125	16790	-14.29	20230803	11440	25.79	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
127	20240508	110220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	50	2	0.35	280635050	19505	33.07	14370	14510	14280	18660	10060	14360	14387.85	1.58	450	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1672	9.59	1.02	12	0.17	1502.00	14069.00	16790	20230803	-14.18	11440	20230927	25.96	14510	-0.69	20240508	12670	13.73	20240125	16790	-14.18	20230803	11440	25.96	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
128	20240508	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14310	-50	5	-0.35	217597550	15110	25.62	14370	14510	14280	18660	10060	14360	14400.90	1.58	57	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1660	9.53	1.02	12	0.13	1502.00	14069.00	16790	20230803	-14.77	11440	20230927	25.09	14510	-1.38	20240508	12670	12.94	20240125	16790	-14.77	20230803	11440	25.09	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
129	20240508	090205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14320	-40	5	-0.28	14092020	981	1.66	14370	14370	14320	18660	10060	14360	14364.95	1.58	-411	14546	14452	14306	14212	14066	14500	14260	58	4300	500	10620	10	1	11600000	1661	9.53	1.02	12	0.01	1502.00	14069.00	16790	20230803	-14.71	11440	20230927	25.17	14500	-1.24	20240426	12670	13.02	20240125	16790	-14.71	20230803	11440	25.17	20230927	2.56	N	006890	500	58 억	183591	N	N	0	N	N
130	20240503	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	250	2	1.77	1102141830	76936	132.57	14050	14450	14050	18340	9880	14110	14325.43	1.52	15050	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1666	9.56	1.02	12	0.66	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14500	-0.97	20240426	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
131	20240503	150210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	260	2	1.84	992302170	69295	119.41	14050	14450	14050	18340	9880	14110	14319.97	1.52	14301	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1667	9.57	1.02	12	0.60	1502.00	14069.00	16790	20230803	-14.41	11440	20230927	25.61	14500	-0.90	20240426	12670	13.42	20240125	16790	-14.41	20230803	11440	25.61	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
132	20240503	140209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14360	250	2	1.77	925171530	64619	111.35	14050	14450	14050	18340	9880	14110	14317.33	1.52	13590	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1666	9.56	1.02	12	0.56	1502.00	14069.00	16790	20230803	-14.47	11440	20230927	25.52	14500	-0.97	20240426	12670	13.34	20240125	16790	-14.47	20230803	11440	25.52	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
133	20240503	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14430	320	2	2.27	715168500	50001	86.16	14050	14450	14050	18340	9880	14110	14303.08	1.52	12774	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1674	9.61	1.03	12	0.43	1502.00	14069.00	16790	20230803	-14.06	11440	20230927	26.14	14500	-0.48	20240426	12670	13.89	20240125	16790	-14.06	20230803	11440	26.14	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
134	20240503	120209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	280	2	1.98	607337360	42518	73.27	14050	14420	14050	18340	9880	14110	14284.24	1.52	9089	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1669	9.58	1.02	12	0.37	1502.00	14069.00	16790	20230803	-14.29	11440	20230927	25.79	14500	-0.76	20240426	12670	13.58	20240125	16790	-14.29	20230803	11440	25.79	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
135	20240503	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14350	240	2	1.70	424328830	29798	51.35	14050	14400	14050	18340	9880	14110	14240.18	1.52	6290	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1665	9.55	1.02	12	0.26	1502.00	14069.00	16790	20230803	-14.53	11440	20230927	25.44	14500	-1.03	20240426	12670	13.26	20240125	16790	-14.53	20230803	11440	25.44	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
136	20240503	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	140	2	0.99	246508040	17359	29.91	14050	14310	14050	18340	9880	14110	14200.59	1.52	3947	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1653	9.49	1.01	12	0.15	1502.00	14069.00	16790	20230803	-15.13	11440	20230927	24.56	14500	-1.72	20240426	12670	12.47	20240125	16790	-15.13	20230803	11440	24.56	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
137	20240503	090208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	120	2	0.85	19367950	1374	2.37	14050	14250	14050	18340	9880	14110	14096.03	1.52	663	14563	14336	14223	13996	13883	14280	13940	58	4230	500	10440	10	1	11600000	1651	9.47	1.01	12	0.01	1502.00	14069.00	16790	20230803	-15.25	11440	20230927	24.39	14500	-1.86	20240426	12670	12.31	20240125	16790	-15.25	20230803	11440	24.39	20230927	2.57	N	006890	500	58 억	176362	N	N	14	N	N
138	20240502	160207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14110	-190	5	-1.33	819707340	57625	175.13	14300	14450	14110	18590	10010	14300	14225.26	1.43	9975	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1637	9.39	1.00	12	0.50	1502.00	14069.00	16790	20230803	-15.96	11440	20230927	23.34	14500	-2.69	20240426	12670	11.37	20240125	16790	-15.96	20230803	11440	23.34	20230927	2.51	N	006890	500	58 억	166121	N	N	14	N	N
139	20240502	150208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14200	-100	5	-0.70	750627160	52734	160.27	14300	14450	14140	18590	10010	14300	14234.22	1.43	9307	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1647	9.45	1.01	12	0.45	1502.00	14069.00	16790	20230803	-15.43	11440	20230927	24.13	14500	-2.07	20240426	12670	12.08	20240125	16790	-15.43	20230803	11440	24.13	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
140	20240502	140207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	-10	5	-0.07	593736670	41677	126.66	14300	14450	14200	18590	10010	14300	14246.15	1.43	7145	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1658	9.51	1.02	12	0.36	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	14500	-1.45	20240426	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
141	20240502	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14240	-60	5	-0.42	559465520	39275	119.36	14300	14450	14200	18590	10010	14300	14244.83	1.43	6096	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1652	9.48	1.01	12	0.34	1502.00	14069.00	16790	20230803	-15.19	11440	20230927	24.48	14500	-1.79	20240426	12670	12.39	20240125	16790	-15.19	20230803	11440	24.48	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
142	20240502	120207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-70	5	-0.49	509328850	35754	108.66	14300	14450	14200	18590	10010	14300	14245.37	1.43	5625	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1651	9.47	1.01	12	0.31	1502.00	14069.00	16790	20230803	-15.25	11440	20230927	24.39	14500	-1.86	20240426	12670	12.31	20240125	16790	-15.25	20230803	11440	24.39	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
143	20240502	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14290	-10	5	-0.07	393727500	27628	83.97	14300	14450	14200	18590	10010	14300	14251.03	1.43	4399	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1658	9.51	1.02	12	0.24	1502.00	14069.00	16790	20230803	-14.89	11440	20230927	24.91	14500	-1.45	20240426	12670	12.79	20240125	16790	-14.89	20230803	11440	24.91	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
144	20240502	100207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	-70	5	-0.49	240807270	16891	51.33	14300	14450	14200	18590	10010	14300	14256.54	1.43	3599	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1651	9.47	1.01	12	0.15	1502.00	14069.00	16790	20230803	-15.25	11440	20230927	24.39	14500	-1.86	20240426	12670	12.31	20240125	16790	-15.25	20230803	11440	24.39	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N
145	20240502	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14280	-20	5	-0.14	3245710	227	0.69	14300	14310	14280	18590	10010	14300	14298.28	1.43	-19	14526	14412	14356	14242	14186	14385	14215	58	4290	500	10580	10	1	11600000	1656	9.51	1.01	12	0.00	1502.00	14069.00	16790	20230803	-14.95	11440	20230927	24.83	14500	-1.52	20240426	12670	12.71	20240125	16790	-14.95	20230803	11440	24.83	20230927	2.51	N	006890	500	58 억	166121	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History