KissMeData/001390/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	-110	5	-2.14	5382891910	1042567	165.62	5110	5400	5020	6660	3600	5130	5163.74	6.79	-60139	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3437	3.62	0.37	12	1.52	1388.00	13489.00	10560	20230706	-52.46	5010	20240529	0.20	6890	-27.14	20240102	5010	0.20	20240529	52800	-90.49	20230706	5010	0.20	20240529	3.77	N	001390	1000	711 억	4647276	N	N	850	N	N
3	20240531	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-10	5	-0.19	3056580440	580185	92.17	5110	5400	5100	6660	3600	5130	5268.29	6.79	20806	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3506	3.69	0.38	12	0.85	1388.00	13489.00	10560	20230706	-51.52	5010	20240529	2.20	6890	-25.69	20240102	5010	2.20	20240529	52800	-90.30	20230706	5010	2.20	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
4	20240531	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	60	2	1.17	2411154740	455134	72.30	5110	5400	5100	6660	3600	5130	5297.68	6.79	57842	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3554	3.74	0.38	12	0.66	1388.00	13489.00	10560	20230706	-50.85	5010	20240529	3.59	6890	-24.67	20240102	5010	3.59	20240529	52800	-90.17	20230706	5010	3.59	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
5	20240531	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	100	2	1.95	2224087360	419384	66.62	5110	5400	5100	6660	3600	5130	5303.22	6.79	70795	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3581	3.77	0.39	12	0.61	1388.00	13489.00	10560	20230706	-50.47	5010	20240529	4.39	6890	-24.09	20240102	5010	4.39	20240529	52800	-90.09	20230706	5010	4.39	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
6	20240531	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	180	2	3.51	1942723310	365788	58.11	5110	5400	5100	6660	3600	5130	5311.06	6.79	73235	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3636	3.83	0.39	12	0.53	1388.00	13489.00	10560	20230706	-49.72	5010	20240529	5.99	6890	-22.93	20240102	5010	5.99	20240529	52800	-89.94	20230706	5010	5.99	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
7	20240531	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	160	2	3.12	1765938480	332241	52.78	5110	5400	5100	6660	3600	5130	5315.23	6.79	80495	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3622	3.81	0.39	12	0.49	1388.00	13489.00	10560	20230706	-49.91	5010	20240529	5.59	6890	-23.22	20240102	5010	5.59	20240529	52800	-89.98	20230706	5010	5.59	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
8	20240531	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	180	2	3.51	1337830510	251658	39.98	5110	5400	5100	6660	3600	5130	5316.07	6.79	53628	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3636	3.83	0.39	12	0.37	1388.00	13489.00	10560	20230706	-49.72	5010	20240529	5.99	6890	-22.93	20240102	5010	5.99	20240529	52800	-89.94	20230706	5010	5.99	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
9	20240531	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	40	2	0.78	26257930	5124	0.81	5110	5170	5110	6660	3600	5130	5124.50	6.79	377	5350	5240	5170	5060	4990	5205	5025	711	1530	1000	3590	10	1	68469040	3540	3.72	0.38	12	0.01	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.77	N	001390	1000	711 억	4647276	N	N	0	N	N
10	20240530	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-140	5	-2.66	3211595650	622529	14.44	5180	5280	5100	6850	3690	5270	5158.72	6.88	-64220	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3512	3.70	0.38	12	0.91	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
11	20240530	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-140	5	-2.66	3027162630	586603	13.61	5180	5280	5100	6850	3690	5270	5160.25	6.88	-51839	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3512	3.70	0.38	12	0.86	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
12	20240530	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-140	5	-2.66	2679841270	519249	12.05	5180	5280	5100	6850	3690	5270	5160.71	6.88	-9638	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3512	3.70	0.38	12	0.76	1388.00	13489.00	10560	20230706	-51.42	5010	20240529	2.40	6890	-25.54	20240102	5010	2.40	20240529	52800	-90.28	20230706	5010	2.40	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
13	20240530	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-110	5	-2.09	2454440090	475191	11.02	5180	5280	5100	6850	3690	5270	5164.87	6.88	3503	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3533	3.72	0.38	12	0.69	1388.00	13489.00	10560	20230706	-51.14	5010	20240529	2.99	6890	-25.11	20240102	5010	2.99	20240529	52800	-90.23	20230706	5010	2.99	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
14	20240530	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-120	5	-2.28	2085251100	403117	9.35	5180	5280	5100	6850	3690	5270	5172.50	6.88	-7563	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3526	3.71	0.38	12	0.59	1388.00	13489.00	10560	20230706	-51.23	5010	20240529	2.79	6890	-25.25	20240102	5010	2.79	20240529	52800	-90.25	20230706	5010	2.79	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
15	20240530	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-100	5	-1.90	1825824970	352741	8.18	5180	5280	5100	6850	3690	5270	5175.75	6.88	5850	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3540	3.72	0.38	12	0.52	1388.00	13489.00	10560	20230706	-51.04	5010	20240529	3.19	6890	-24.96	20240102	5010	3.19	20240529	52800	-90.21	20230706	5010	3.19	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
16	20240530	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-90	5	-1.71	1469748740	283768	6.58	5180	5280	5100	6850	3690	5270	5178.98	6.88	6354	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3547	3.73	0.38	12	0.41	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
17	20240530	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-90	5	-1.71	336031560	64862	1.50	5180	5220	5150	6850	3690	5270	5178.84	6.88	5879	6203	5736	5373	4906	4543	5970	5140	711	1580	1000	3680	10	1	68469040	3547	3.73	0.38	12	0.09	1388.00	13489.00	10560	20230706	-50.95	5010	20240529	3.39	6890	-24.82	20240102	5010	3.39	20240529	52800	-90.19	20230706	5010	3.39	20240529	3.73	N	001390	1000	711 억	4710934	N	N	0	N	N
18	20240529	160119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5270	230	2	4.56	23526003990	4284647	1622.64	5050	5840	5010	6550	3530	5040	5490.87	6.97	-10701	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3608	3.80	0.39	12	6.26	1388.00	13489.00	10560	20230706	-50.09	5010	20240529	5.19	6890	-23.51	20240102	5010	5.19	20240529	52800	-90.02	20230706	5010	5.19	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
19	20240529	150119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5290	250	2	4.96	22898049740	4165297	1577.44	5050	5840	5010	6550	3530	5040	5497.35	6.97	-41208	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3622	3.81	0.39	12	6.08	1388.00	13489.00	10560	20230706	-49.91	5010	20240529	5.59	6890	-23.22	20240102	5010	5.59	20240529	52800	-89.98	20230706	5010	5.59	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
20	20240529	140120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5310	270	2	5.36	22087040370	4011892	1519.35	5050	5840	5010	6550	3530	5040	5505.40	6.97	-59841	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3636	3.83	0.39	12	5.86	1388.00	13489.00	10560	20230706	-49.72	5010	20240529	5.99	6890	-22.93	20240102	5010	5.99	20240529	52800	-89.94	20230706	5010	5.99	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
21	20240529	130119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5420	380	2	7.54	20759786620	3763448	1425.26	5050	5840	5010	6550	3530	5040	5516.17	6.97	-80683	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3711	3.90	0.40	12	5.50	1388.00	13489.00	10560	20230706	-48.67	5010	20240529	8.18	6890	-21.34	20240102	5010	8.18	20240529	52800	-89.73	20230706	5010	8.18	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
22	20240529	120120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5470	430	2	8.53	11305849270	2061140	780.58	5050	5750	5010	6550	3530	5040	5485.25	6.97	-60399	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3745	3.94	0.41	12	3.01	1388.00	13489.00	10560	20230706	-48.20	5010	20240529	9.18	6890	-20.61	20240102	5010	9.18	20240529	52800	-89.64	20230706	5010	9.18	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
23	20240529	110120	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5020	-20	5	-0.40	661157980	131182	49.68	5050	5090	5010	6550	3530	5040	5040.01	6.97	9353	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3437	3.62	0.37	12	0.19	1388.00	13489.00	10560	20230706	-52.46	5010	20240529	0.20	6890	-27.14	20240102	5010	0.20	20240529	52800	-90.49	20230706	5010	0.20	20240529	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
24	20240529	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	0	3	0.00	349324800	69071	26.16	5050	5090	5030	6550	3530	5040	5057.49	6.97	-6734	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3451	3.63	0.37	12	0.10	1388.00	13489.00	10560	20230706	-52.27	5020	20240527	0.40	6890	-26.85	20240102	5020	0.40	20240527	52800	-90.45	20230706	5020	0.40	20240527	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
25	20240529	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	20	2	0.40	9136250	1809	0.69	5050	5060	5050	6550	3530	5040	5050.81	6.97	-377	5160	5100	5070	5010	4980	5085	4995	711	1510	1000	3520	10	1	68469040	3465	3.65	0.38	12	0.00	1388.00	13489.00	10560	20230706	-52.08	5020	20240527	0.80	6890	-26.56	20240102	5020	0.80	20240527	52800	-90.42	20230706	5020	0.80	20240527	3.74	N	001390	1000	711 억	4775534	N	N	4	N	N
26	20240528	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-90	5	-1.75	1329936090	261781	67.97	5110	5130	5040	6660	3600	5130	5080.38	7.17	-91510	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3451	3.63	0.37	12	0.38	1388.00	13489.00	10560	20230706	-52.27	5020	20240527	0.40	6890	-26.85	20240102	5020	0.40	20240527	52800	-90.45	20230706	5020	0.40	20240527	3.76	N	001390	1000	711 억	4907213	N	N	4	N	N
27	20240528	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-70	5	-1.36	1146414020	225437	58.53	5110	5130	5050	6660	3600	5130	5085.29	7.17	-74586	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3465	3.65	0.38	12	0.33	1388.00	13489.00	10560	20230706	-52.08	5020	20240527	0.80	6890	-26.56	20240102	5020	0.80	20240527	52800	-90.42	20230706	5020	0.80	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
28	20240528	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-50	5	-0.97	918010770	180335	46.82	5110	5130	5070	6660	3600	5130	5090.58	7.17	-59204	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3478	3.66	0.38	12	0.26	1388.00	13489.00	10560	20230706	-51.89	5020	20240527	1.20	6890	-26.27	20240102	5020	1.20	20240527	52800	-90.38	20230706	5020	1.20	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
29	20240528	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-30	5	-0.58	798714210	156903	40.74	5110	5130	5070	6660	3600	5130	5090.49	7.17	-54380	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3492	3.67	0.38	12	0.23	1388.00	13489.00	10560	20230706	-51.70	5020	20240527	1.59	6890	-25.98	20240102	5020	1.59	20240527	52800	-90.34	20230706	5020	1.59	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
30	20240528	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-50	5	-0.97	661697480	129931	33.73	5110	5130	5070	6660	3600	5130	5092.68	7.17	-45622	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3478	3.66	0.38	12	0.19	1388.00	13489.00	10560	20230706	-51.89	5020	20240527	1.20	6890	-26.27	20240102	5020	1.20	20240527	52800	-90.38	20230706	5020	1.20	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
31	20240528	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-30	5	-0.58	558010710	109538	28.44	5110	5130	5070	6660	3600	5130	5094.21	7.17	-39542	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3492	3.67	0.38	12	0.16	1388.00	13489.00	10560	20230706	-51.70	5020	20240527	1.59	6890	-25.98	20240102	5020	1.59	20240527	52800	-90.34	20230706	5020	1.59	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
32	20240528	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-60	5	-1.17	417583630	81929	21.27	5110	5130	5070	6660	3600	5130	5096.88	7.17	-29663	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3471	3.65	0.38	12	0.12	1388.00	13489.00	10560	20230706	-51.99	5020	20240527	1.00	6890	-26.42	20240102	5020	1.00	20240527	52800	-90.40	20230706	5020	1.00	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
33	20240528	090120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-20	5	-0.39	28975170	5671	1.47	5110	5130	5100	6660	3600	5130	5109.25	7.17	-370	5270	5200	5110	5040	4950	5155	4995	711	1530	1000	3590	10	1	68469040	3499	3.68	0.38	12	0.01	1388.00	13489.00	10560	20230706	-51.61	5020	20240527	1.79	6890	-25.83	20240102	5020	1.79	20240527	52800	-90.32	20230706	5020	1.79	20240527	3.76	N	001390	1000	711 억	4907213	N	N	19	N	N
34	20240527	160118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5130	-20	5	-0.39	1940338380	381786	156.37	5160	5180	5020	6690	3610	5150	5082.22	7.31	-30451	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3512	3.70	0.38	12	0.56	1388.00	13489.00	10560	20230706	-51.42	5020	20240527	2.19	6890	-25.54	20240102	5020	2.19	20240527	52800	-90.28	20230706	5020	2.19	20240527	3.75	N	001390	1000	711 억	5007535	N	N	19	N	N
35	20240527	150119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5120	-30	5	-0.58	1751522980	345006	141.31	5160	5180	5020	6690	3610	5150	5076.78	7.31	-40271	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3506	3.69	0.38	12	0.50	1388.00	13489.00	10560	20230706	-51.52	5020	20240527	1.99	6890	-25.69	20240102	5020	1.99	20240527	52800	-90.30	20230706	5020	1.99	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
36	20240527	140119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5070	-80	5	-1.55	1548102560	305052	124.94	5160	5180	5020	6690	3610	5150	5074.87	7.31	-50321	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3471	3.65	0.38	12	0.45	1388.00	13489.00	10560	20230706	-51.99	5020	20240527	1.00	6890	-26.42	20240102	5020	1.00	20240527	52800	-90.40	20230706	5020	1.00	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
37	20240527	130119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5060	-90	5	-1.75	1279412720	251888	103.17	5160	5180	5030	6690	3610	5150	5079.28	7.31	-52977	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3465	3.65	0.38	12	0.37	1388.00	13489.00	10560	20230706	-52.08	5030	20240527	0.60	6890	-26.56	20240102	5030	0.60	20240527	52800	-90.42	20230706	5030	0.60	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
38	20240527	120119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5050	-100	5	-1.94	1102874070	216913	88.84	5160	5180	5040	6690	3610	5150	5084.40	7.31	-48522	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3458	3.64	0.37	12	0.32	1388.00	13489.00	10560	20230706	-52.18	5040	20240527	0.20	6890	-26.71	20240102	5040	0.20	20240527	52800	-90.44	20230706	5040	0.20	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
39	20240527	110119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5090	-60	5	-1.17	681491260	133657	54.74	5160	5180	5070	6690	3610	5150	5098.80	7.31	-43758	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3485	3.67	0.38	12	0.20	1388.00	13489.00	10560	20230706	-51.80	5070	20240527	0.39	6890	-26.12	20240102	5070	0.39	20240527	52800	-90.36	20230706	5070	0.39	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
40	20240527	100119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5100	-50	5	-0.97	522468780	102426	41.95	5160	5180	5070	6690	3610	5150	5100.93	7.31	-36939	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3492	3.67	0.38	12	0.15	1388.00	13489.00	10560	20230706	-51.70	5070	20240527	0.59	6890	-25.98	20240102	5070	0.59	20240527	52800	-90.34	20230706	5070	0.59	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
41	20240527	090119	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5140	-10	5	-0.19	70501130	13679	5.60	5160	5180	5140	6690	3610	5150	5153.98	7.31	-8795	5256	5202	5176	5122	5096	5190	5110	711	1540	1000	3600	10	1	68469040	3519	3.70	0.38	12	0.02	1388.00	13489.00	10560	20230706	-51.33	5140	20240527	0.00	6890	-25.40	20240102	5140	0.00	20240527	52800	-90.27	20230706	5140	0.00	20240527	3.75	N	001390	1000	711 억	5007535	N	N	2	N	N
42	20240524	160117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5150	-60	5	-1.15	1222956900	236700	80.80	5210	5230	5150	6770	3650	5210	5166.78	7.42	-34923	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3526	3.71	0.38	12	0.35	1388.00	13489.00	10560	20230706	-51.23	5150	20240524	0.00	6890	-25.25	20240102	5150	0.00	20240524	52800	-90.25	20230706	5150	0.00	20240524	3.76	N	001390	1000	711 억	5081980	N	N	2	N	N
43	20240524	150118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5160	-50	5	-0.96	1102462840	213316	72.81	5210	5230	5150	6770	3650	5210	5168.18	7.42	-30388	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3533	3.72	0.38	12	0.31	1388.00	13489.00	10560	20230706	-51.14	5150	20240524	0.19	6890	-25.11	20240102	5150	0.19	20240524	52800	-90.23	20230706	5150	0.19	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
44	20240524	140118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5170	-40	5	-0.77	944736280	182774	62.39	5210	5230	5150	6770	3650	5210	5168.84	7.42	-25279	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3540	3.72	0.38	12	0.27	1388.00	13489.00	10560	20230706	-51.04	5150	20240524	0.39	6890	-24.96	20240102	5150	0.39	20240524	52800	-90.21	20230706	5150	0.39	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
45	20240524	130117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5160	-50	5	-0.96	832293790	160997	54.96	5210	5230	5150	6770	3650	5210	5169.58	7.42	-22037	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3533	3.72	0.38	12	0.24	1388.00	13489.00	10560	20230706	-51.14	5150	20240524	0.19	6890	-25.11	20240102	5150	0.19	20240524	52800	-90.23	20230706	5150	0.19	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
46	20240524	120118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5170	-40	5	-0.77	718979720	139031	47.46	5210	5230	5150	6770	3650	5210	5171.32	7.42	-21376	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3540	3.72	0.38	12	0.20	1388.00	13489.00	10560	20230706	-51.04	5150	20240524	0.39	6890	-24.96	20240102	5150	0.39	20240524	52800	-90.21	20230706	5150	0.39	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
47	20240524	110117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5180	-30	5	-0.58	606805830	117334	40.05	5210	5230	5150	6770	3650	5210	5171.56	7.42	-19169	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3547	3.73	0.38	12	0.17	1388.00	13489.00	10560	20230706	-50.95	5150	20240524	0.58	6890	-24.82	20240102	5150	0.58	20240524	52800	-90.19	20230706	5150	0.58	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
48	20240524	100117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5170	-40	5	-0.77	355010310	68623	23.42	5210	5230	5150	6770	3650	5210	5173.26	7.42	-17377	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3540	3.72	0.38	12	0.10	1388.00	13489.00	10560	20230706	-51.04	5150	20240524	0.39	6890	-24.96	20240102	5150	0.39	20240524	52800	-90.21	20230706	5150	0.39	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
49	20240524	090118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5190	-20	5	-0.38	31712270	6093	2.08	5210	5230	5190	6770	3650	5210	5204.57	7.42	-4508	5356	5282	5236	5162	5116	5260	5140	711	1560	1000	3640	10	1	68469040	3554	3.74	0.38	12	0.01	1388.00	13489.00	10560	20230706	-50.85	5190	20240524	0.00	6890	-24.67	20240102	5190	0.00	20240524	52800	-90.17	20230706	5190	0.00	20240524	3.76	N	001390	1000	711 억	5081980	N	N	0	N	N
50	20240523	160117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5210	-80	5	-1.51	1525864750	291226	142.27	5290	5310	5190	6870	3710	5290	5239.55	7.56	-37035	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3567	3.75	0.39	12	0.43	1388.00	13489.00	10560	20230706	-50.66	5190	20240523	0.39	6890	-24.38	20240102	5190	0.39	20240523	52800	-90.13	20230706	5190	0.39	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
51	20240523	150118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5230	-60	5	-1.13	1380430460	263346	128.65	5290	5310	5190	6870	3710	5290	5241.89	7.56	-40257	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3581	3.77	0.39	12	0.38	1388.00	13489.00	10560	20230706	-50.47	5190	20240523	0.77	6890	-24.09	20240102	5190	0.77	20240523	52800	-90.09	20230706	5190	0.77	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
52	20240523	140118	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5250	-40	5	-0.76	1103438140	210376	102.77	5290	5310	5190	6870	3710	5290	5245.08	7.56	-48409	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3595	3.78	0.39	12	0.31	1388.00	13489.00	10560	20230706	-50.28	5190	20240523	1.16	6890	-23.80	20240102	5190	1.16	20240523	52800	-90.06	20230706	5190	1.16	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
53	20240523	130117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5250	-40	5	-0.76	913337010	174185	85.09	5290	5310	5190	6870	3710	5290	5243.49	7.56	-45187	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3595	3.78	0.39	12	0.25	1388.00	13489.00	10560	20230706	-50.28	5190	20240523	1.16	6890	-23.80	20240102	5190	1.16	20240523	52800	-90.06	20230706	5190	1.16	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
54	20240523	120117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-30	5	-0.57	827304880	157807	77.09	5290	5310	5190	6870	3710	5290	5242.51	7.56	-38500	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3601	3.79	0.39	12	0.23	1388.00	13489.00	10560	20230706	-50.19	5190	20240523	1.35	6890	-23.66	20240102	5190	1.35	20240523	52800	-90.04	20230706	5190	1.35	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
55	20240523	110117	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-30	5	-0.57	713854360	136207	66.54	5290	5310	5190	6870	3710	5290	5240.95	7.56	-33983	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3601	3.79	0.39	12	0.20	1388.00	13489.00	10560	20230706	-50.19	5190	20240523	1.35	6890	-23.66	20240102	5190	1.35	20240523	52800	-90.04	20230706	5190	1.35	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
56	20240523	100116	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5250	-40	5	-0.76	537823570	102708	50.17	5290	5310	5190	6870	3710	5290	5236.43	7.56	-29305	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3595	3.78	0.39	12	0.15	1388.00	13489.00	10560	20230706	-50.28	5190	20240523	1.16	6890	-23.80	20240102	5190	1.16	20240523	52800	-90.06	20230706	5190	1.16	20240523	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
57	20240523	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-30	5	-0.57	32177280	6101	2.98	5290	5310	5260	6870	3710	5290	5274.10	7.56	-471	5396	5342	5306	5252	5216	5325	5235	711	1580	1000	3700	10	1	68469040	3601	3.79	0.39	12	0.01	1388.00	13489.00	10560	20230706	-50.19	5220	20240415	0.77	6890	-23.66	20240102	5220	0.77	20240415	52800	-90.04	20230706	5220	0.77	20240415	3.79	N	001390	1000	711 억	5175503	N	N	0	N	N
58	20240522	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-30	5	-0.56	1062701330	200042	85.69	5300	5360	5270	6910	3730	5320	5312.43	7.59	-24334	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3622	3.81	0.39	12	0.29	1388.00	13489.00	10560	20230706	-49.91	5220	20240415	1.34	6890	-23.22	20240102	5220	1.34	20240415	52800	-89.98	20230706	5220	1.34	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
59	20240522	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-10	5	-0.19	997058230	187652	80.39	5300	5360	5270	6910	3730	5320	5313.33	7.59	-21597	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3636	3.83	0.39	12	0.27	1388.00	13489.00	10560	20230706	-49.72	5220	20240415	1.72	6890	-22.93	20240102	5220	1.72	20240415	52800	-89.94	20230706	5220	1.72	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
60	20240522	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	10	2	0.19	693344370	130495	55.90	5300	5360	5270	6910	3730	5320	5313.18	7.59	-3459	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3649	3.84	0.40	12	0.19	1388.00	13489.00	10560	20230706	-49.53	5220	20240415	2.11	6890	-22.64	20240102	5220	2.11	20240415	52800	-89.91	20230706	5220	2.11	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
61	20240522	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	30	2	0.56	586471000	110491	47.33	5300	5350	5270	6910	3730	5320	5307.84	7.59	-1439	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3663	3.85	0.40	12	0.16	1388.00	13489.00	10560	20230706	-49.34	5220	20240415	2.49	6890	-22.35	20240102	5220	2.49	20240415	52800	-89.87	20230706	5220	2.49	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
62	20240522	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	10	2	0.19	520867750	98196	42.06	5300	5340	5270	6910	3730	5320	5304.34	7.59	-1406	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3649	3.84	0.40	12	0.14	1388.00	13489.00	10560	20230706	-49.53	5220	20240415	2.11	6890	-22.64	20240102	5220	2.11	20240415	52800	-89.91	20230706	5220	2.11	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
63	20240522	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	0	3	0.00	423565440	79921	34.24	5300	5340	5270	6910	3730	5320	5299.75	7.59	-7080	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3643	3.83	0.39	12	0.12	1388.00	13489.00	10560	20230706	-49.62	5220	20240415	1.92	6890	-22.79	20240102	5220	1.92	20240415	52800	-89.92	20230706	5220	1.92	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
64	20240522	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-10	5	-0.19	303154830	57225	24.51	5300	5340	5270	6910	3730	5320	5297.52	7.59	-5664	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3636	3.83	0.39	12	0.08	1388.00	13489.00	10560	20230706	-49.72	5220	20240415	1.72	6890	-22.93	20240102	5220	1.72	20240415	52800	-89.94	20230706	5220	1.72	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
65	20240522	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-10	5	-0.19	23109210	4359	1.87	5300	5340	5300	6910	3730	5320	5300.60	7.59	-98	5506	5412	5356	5262	5206	5385	5235	711	1590	1000	3720	10	1	68469040	3636	3.83	0.39	12	0.01	1388.00	13489.00	10560	20230706	-49.72	5220	20240415	1.72	6890	-22.93	20240102	5220	1.72	20240415	52800	-89.94	20230706	5220	1.72	20240415	3.89	N	001390	1000	711 억	5199986	N	N	29	N	N
66	20240521	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-90	5	-1.66	1236423530	230781	85.44	5420	5450	5300	7030	3790	5410	5357.58	7.68	-61029	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3643	3.83	0.39	12	0.34	1388.00	13489.00	10560	20230706	-49.62	5220	20240415	1.92	6890	-22.79	20240102	5220	1.92	20240415	52800	-89.92	20230706	5220	1.92	20240415	3.92	N	001390	1000	711 억	5261112	N	N	29	N	N
67	20240521	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-80	5	-1.48	1176974990	219606	81.30	5420	5450	5300	7030	3790	5410	5359.48	7.68	-60079	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3649	3.84	0.40	12	0.32	1388.00	13489.00	10560	20230706	-49.53	5220	20240415	2.11	6890	-22.64	20240102	5220	2.11	20240415	52800	-89.91	20230706	5220	2.11	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
68	20240521	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	-60	5	-1.11	783092860	145598	53.90	5420	5450	5330	7030	3790	5410	5378.46	7.68	-40943	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3663	3.85	0.40	12	0.21	1388.00	13489.00	10560	20230706	-49.34	5220	20240415	2.49	6890	-22.35	20240102	5220	2.49	20240415	52800	-89.87	20230706	5220	2.49	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
69	20240521	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-20	5	-0.37	508886080	94452	34.97	5420	5450	5370	7030	3790	5410	5387.77	7.68	-18866	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3690	3.88	0.40	12	0.14	1388.00	13489.00	10560	20230706	-48.96	5220	20240415	3.26	6890	-21.77	20240102	5220	3.26	20240415	52800	-89.79	20230706	5220	3.26	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
70	20240521	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-30	5	-0.55	425059480	78884	29.20	5420	5450	5370	7030	3790	5410	5388.41	7.68	-13968	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3684	3.88	0.40	12	0.12	1388.00	13489.00	10560	20230706	-49.05	5220	20240415	3.07	6890	-21.92	20240102	5220	3.07	20240415	52800	-89.81	20230706	5220	3.07	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
71	20240521	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	324973600	60301	22.32	5420	5450	5370	7030	3790	5410	5389.19	7.68	-6029	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3697	3.89	0.40	12	0.09	1388.00	13489.00	10560	20230706	-48.86	5220	20240415	3.45	6890	-21.63	20240102	5220	3.45	20240415	52800	-89.77	20230706	5220	3.45	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
72	20240521	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	217350180	40329	14.93	5420	5450	5370	7030	3790	5410	5389.43	7.68	-4299	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3697	3.89	0.40	12	0.06	1388.00	13489.00	10560	20230706	-48.86	5220	20240415	3.45	6890	-21.63	20240102	5220	3.45	20240415	52800	-89.77	20230706	5220	3.45	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
73	20240521	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	40	2	0.74	1331140	245	0.09	5420	5450	5420	7030	3790	5410	5433.22	7.68	-12	5536	5472	5436	5372	5336	5455	5355	711	1620	1000	3780	10	1	68469040	3732	3.93	0.40	12	0.00	1388.00	13489.00	10560	20230706	-48.39	5220	20240415	4.41	6890	-20.90	20240102	5220	4.41	20240415	52800	-89.68	20230706	5220	4.41	20240415	3.92	N	001390	1000	711 억	5261112	N	N	1	N	N
74	20240517	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-130	5	-2.32	1090130020	197417	152.75	5600	5640	5460	7290	3930	5610	5521.99	7.71	-18906	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3752	3.95	0.41	12	0.29	1388.00	13489.00	10560	20230706	-48.11	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	52800	-89.62	20230706	5220	4.98	20240415	3.92	N	001390	1000	711 억	5275797	N	N	2	N	N
75	20240517	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-100	5	-1.78	1023106220	185215	143.31	5600	5640	5460	7290	3930	5610	5523.88	7.71	-18175	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3773	3.97	0.41	12	0.27	1388.00	13489.00	10560	20230706	-47.82	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	52800	-89.56	20230706	5220	5.56	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
76	20240517	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-130	5	-2.32	938774220	169862	131.43	5600	5640	5460	7290	3930	5610	5526.69	7.71	-12975	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3752	3.95	0.41	12	0.25	1388.00	13489.00	10560	20230706	-48.11	5220	20240415	4.98	6890	-20.46	20240102	5220	4.98	20240415	52800	-89.62	20230706	5220	4.98	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
77	20240517	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-120	5	-2.14	809409870	146225	113.14	5600	5640	5470	7290	3930	5610	5535.37	7.71	-6865	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3759	3.96	0.41	12	0.21	1388.00	13489.00	10560	20230706	-48.01	5220	20240415	5.17	6890	-20.32	20240102	5220	5.17	20240415	52800	-89.60	20230706	5220	5.17	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
78	20240517	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-100	5	-1.78	691767920	124767	96.54	5600	5640	5490	7290	3930	5610	5544.48	7.71	-3927	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3773	3.97	0.41	12	0.18	1388.00	13489.00	10560	20230706	-47.82	5220	20240415	5.56	6890	-20.03	20240102	5220	5.56	20240415	52800	-89.56	20230706	5220	5.56	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
79	20240517	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-70	5	-1.25	456154780	81979	63.43	5600	5640	5530	7290	3930	5610	5564.29	7.71	-1845	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3793	3.99	0.41	12	0.12	1388.00	13489.00	10560	20230706	-47.54	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	52800	-89.51	20230706	5220	6.13	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
80	20240517	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	-20	5	-0.36	243855230	43674	33.79	5600	5640	5570	7290	3930	5610	5583.53	7.71	-3257	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3827	4.03	0.41	12	0.06	1388.00	13489.00	10560	20230706	-47.06	5220	20240415	7.09	6890	-18.87	20240102	5220	7.09	20240415	52800	-89.41	20230706	5220	7.09	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
81	20240517	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	13692000	2445	1.89	5600	5600	5600	7290	3930	5610	5600.00	7.71	-472	5750	5680	5640	5570	5530	5660	5550	711	1680	1000	3920	10	1	68469040	3834	4.03	0.42	12	0.00	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.92	N	001390	1000	711 억	5275797	N	N	6458	N	N
82	20240516	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	-10	5	-0.18	720450370	127938	94.72	5670	5710	5600	7300	3940	5620	5631.25	7.71	-5850	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3841	4.04	0.42	12	0.19	1388.00	13489.00	10560	20230706	-46.88	5220	20240415	7.47	6890	-18.58	20240102	5220	7.47	20240415	52800	-89.38	20230706	5220	7.47	20240415	3.93	N	001390	1000	711 억	5281595	N	N	6458	N	N
83	20240516	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	0	3	0.00	675054100	119847	88.73	5670	5710	5600	7300	3940	5620	5632.63	7.71	-6127	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3848	4.05	0.42	12	0.18	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
84	20240516	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	0	3	0.00	621826580	110369	81.71	5670	5710	5600	7300	3940	5620	5634.07	7.71	-6126	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3848	4.05	0.42	12	0.16	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
85	20240516	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	0	3	0.00	579921000	102912	76.19	5670	5710	5600	7300	3940	5620	5635.12	7.71	-7112	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3848	4.05	0.42	12	0.15	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
86	20240516	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	0	3	0.00	494843820	87763	64.97	5670	5710	5600	7300	3940	5620	5638.41	7.71	-7602	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3848	4.05	0.42	12	0.13	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
87	20240516	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	0	3	0.00	377200470	66821	49.47	5670	5710	5610	7300	3940	5620	5644.94	7.71	-8281	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3848	4.05	0.42	12	0.10	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
88	20240516	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	30	2	0.53	232012500	41011	30.36	5670	5710	5640	7300	3940	5620	5657.32	7.71	1758	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3869	4.07	0.42	12	0.06	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
89	20240516	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5710	90	2	1.60	17474760	3073	2.28	5670	5710	5670	7300	3940	5620	5686.55	7.71	1966	5726	5672	5616	5562	5506	5700	5590	711	1680	1000	3930	10	1	68469040	3910	4.11	0.42	12	0.00	1388.00	13489.00	10560	20230706	-45.93	5220	20240415	9.39	6890	-17.13	20240102	5220	9.39	20240415	52800	-89.19	20230706	5220	9.39	20240415	3.93	N	001390	1000	711 억	5281595	N	N	18161	N	N
90	20240514	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	30	2	0.54	747465330	132986	92.62	5590	5670	5560	7260	3920	5590	5620.63	7.67	6287	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3848	4.05	0.42	12	0.19	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.97	N	001390	1000	711 억	5250482	N	N	18161	N	N
91	20240514	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	30	2	0.54	661743100	117743	82.00	5590	5670	5560	7260	3920	5590	5620.24	7.67	6367	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3848	4.05	0.42	12	0.17	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
92	20240514	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5660	70	2	1.25	528726720	94143	65.57	5590	5670	5560	7260	3920	5590	5616.21	7.67	3220	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3875	4.08	0.42	12	0.14	1388.00	13489.00	10560	20230706	-46.40	5220	20240415	8.43	6890	-17.85	20240102	5220	8.43	20240415	52800	-89.28	20230706	5220	8.43	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
93	20240514	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	50	2	0.89	408871000	72916	50.78	5590	5650	5560	7260	3920	5590	5607.43	7.67	2053	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3862	4.06	0.42	12	0.11	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
94	20240514	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	30	2	0.54	293838400	52486	36.55	5590	5620	5560	7260	3920	5590	5598.42	7.67	4760	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3848	4.05	0.42	12	0.08	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
95	20240514	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	10	2	0.18	200769810	35876	24.99	5590	5620	5560	7260	3920	5590	5596.22	7.67	9141	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3834	4.03	0.42	12	0.05	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
96	20240514	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	20	2	0.36	164970350	29484	20.53	5590	5620	5560	7260	3920	5590	5595.25	7.67	10417	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3841	4.04	0.42	12	0.04	1388.00	13489.00	10560	20230706	-46.88	5220	20240415	7.47	6890	-18.58	20240102	5220	7.47	20240415	52800	-89.38	20230706	5220	7.47	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
97	20240514	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	0	3	0.00	5406740	966	0.67	5590	5610	5580	7260	3920	5590	5597.11	7.67	622	5663	5626	5573	5536	5483	5645	5555	711	1670	1000	3910	10	1	68469040	3827	4.03	0.41	12	0.00	1388.00	13489.00	10560	20230706	-47.06	5220	20240415	7.09	6890	-18.87	20240102	5220	7.09	20240415	52800	-89.41	20230706	5220	7.09	20240415	3.97	N	001390	1000	711 억	5250482	N	N	0	N	N
98	20240513	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5590	30	2	0.54	794899520	143157	91.33	5540	5610	5520	7220	3900	5560	5552.64	7.64	22749	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3827	4.03	0.41	12	0.21	1388.00	13489.00	10560	20230706	-47.06	5220	20240415	7.09	6890	-18.87	20240102	5220	7.09	20240415	52800	-89.41	20230706	5220	7.09	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
99	20240513	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5580	20	2	0.36	714712510	128742	82.14	5540	5610	5520	7220	3900	5560	5551.51	7.64	16836	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3821	4.02	0.41	12	0.19	1388.00	13489.00	10560	20230706	-47.16	5220	20240415	6.90	6890	-19.01	20240102	5220	6.90	20240415	52800	-89.43	20230706	5220	6.90	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
100	20240513	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	0	3	0.00	600967480	108286	69.08	5540	5610	5520	7220	3900	5560	5549.82	7.64	7312	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3807	4.01	0.41	12	0.16	1388.00	13489.00	10560	20230706	-47.35	5220	20240415	6.51	6890	-19.30	20240102	5220	6.51	20240415	52800	-89.47	20230706	5220	6.51	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
101	20240513	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	-10	5	-0.18	554985120	100000	63.80	5540	5610	5520	7220	3900	5560	5549.85	7.64	4128	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3800	4.00	0.41	12	0.15	1388.00	13489.00	10560	20230706	-47.44	5220	20240415	6.32	6890	-19.45	20240102	5220	6.32	20240415	52800	-89.49	20230706	5220	6.32	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
102	20240513	120117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	0	3	0.00	476054390	85758	54.71	5540	5610	5520	7220	3900	5560	5551.14	7.64	2310	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3807	4.01	0.41	12	0.13	1388.00	13489.00	10560	20230706	-47.35	5220	20240415	6.51	6890	-19.30	20240102	5220	6.51	20240415	52800	-89.47	20230706	5220	6.51	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
103	20240513	110116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-20	5	-0.36	446698010	80461	51.33	5540	5610	5520	7220	3900	5560	5551.73	7.64	2208	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3793	3.99	0.41	12	0.12	1388.00	13489.00	10560	20230706	-47.54	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	52800	-89.51	20230706	5220	6.13	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
104	20240513	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	10	2	0.18	132089800	23753	15.15	5540	5610	5530	7220	3900	5560	5560.97	7.64	-550	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3814	4.01	0.41	12	0.03	1388.00	13489.00	10560	20230706	-47.25	5220	20240415	6.70	6890	-19.16	20240102	5220	6.70	20240415	52800	-89.45	20230706	5220	6.70	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
105	20240513	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5570	10	2	0.18	12598630	2270	1.45	5540	5600	5540	7220	3900	5560	5550.06	7.64	-50	5713	5636	5583	5506	5453	5610	5480	711	1660	1000	3890	10	1	68469040	3814	4.01	0.41	12	0.00	1388.00	13489.00	10560	20230706	-47.25	5220	20240415	6.70	6890	-19.16	20240102	5220	6.70	20240415	52800	-89.45	20230706	5220	6.70	20240415	3.94	N	001390	1000	711 억	5229771	N	N	0	N	N
106	20240510	160115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5560	-50	5	-0.89	861126430	153867	91.27	5610	5660	5530	7290	3930	5610	5596.75	7.68	-17035	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3807	4.01	0.41	12	0.22	1388.00	13489.00	10560	20230706	-47.35	5220	20240415	6.51	6890	-19.30	20240102	5220	6.51	20240415	52800	-89.47	20230706	5220	6.51	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
107	20240510	150116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	-70	5	-1.25	744813840	132908	78.84	5610	5660	5540	7290	3930	5610	5603.98	7.68	-13143	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3793	3.99	0.41	12	0.19	1388.00	13489.00	10560	20230706	-47.54	5220	20240415	6.13	6890	-19.59	20240102	5220	6.13	20240415	52800	-89.51	20230706	5220	6.13	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
108	20240510	140116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	565059310	100636	59.70	5610	5660	5580	7290	3930	5610	5614.89	7.68	-8935	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3834	4.03	0.42	12	0.15	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
109	20240510	130116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	497398830	88551	52.53	5610	5660	5580	7290	3930	5610	5617.09	7.68	-5411	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3834	4.03	0.42	12	0.13	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
110	20240510	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5600	-10	5	-0.18	436068500	77574	46.02	5610	5660	5590	7290	3930	5610	5621.33	7.68	-4376	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3834	4.03	0.42	12	0.11	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
111	20240510	110115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	10	2	0.18	390606480	69457	41.20	5610	5660	5590	7290	3930	5610	5623.73	7.68	-2408	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3848	4.05	0.42	12	0.10	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
112	20240510	100116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	40	2	0.71	236963650	42090	24.97	5610	5660	5610	7290	3930	5610	5629.96	7.68	7697	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3869	4.07	0.42	12	0.06	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
113	20240510	090115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5620	10	2	0.18	30538160	5441	3.23	5610	5650	5610	7290	3930	5610	5612.64	7.68	1508	5803	5706	5643	5546	5483	5675	5515	711	1680	1000	3920	10	1	68469040	3848	4.05	0.42	12	0.01	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.95	N	001390	1000	711 억	5257484	N	N	9	N	N
114	20240509	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5610	-90	5	-1.58	947966490	167787	116.66	5710	5740	5580	7410	3990	5700	5649.94	7.73	-37718	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3841	4.04	0.42	12	0.25	1388.00	13489.00	10560	20230706	-46.88	5220	20240415	7.47	6890	-18.58	20240102	5220	7.47	20240415	52800	-89.38	20230706	5220	7.47	20240415	3.91	N	001390	1000	711 억	5295213	N	N	9	N	N
115	20240509	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5640	-60	5	-1.05	861851940	152444	105.99	5710	5740	5580	7410	3990	5700	5653.56	7.73	-34403	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3862	4.06	0.42	12	0.22	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
116	20240509	140115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5630	-70	5	-1.23	641305670	113128	78.66	5710	5740	5620	7410	3990	5700	5668.85	7.73	-32129	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3855	4.06	0.42	12	0.17	1388.00	13489.00	10560	20230706	-46.69	5220	20240415	7.85	6890	-18.29	20240102	5220	7.85	20240415	52800	-89.34	20230706	5220	7.85	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
117	20240509	130115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	-50	5	-0.88	519340230	91497	63.62	5710	5740	5640	7410	3990	5700	5676.04	7.73	-26348	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3869	4.07	0.42	12	0.13	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
118	20240509	120116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5650	-50	5	-0.88	437153740	76944	53.50	5710	5740	5640	7410	3990	5700	5681.45	7.73	-20473	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3869	4.07	0.42	12	0.11	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
119	20240509	110115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5670	-30	5	-0.53	362732140	63785	44.35	5710	5740	5650	7410	3990	5700	5686.79	7.73	-18664	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3882	4.09	0.42	12	0.09	1388.00	13489.00	10560	20230706	-46.31	5220	20240415	8.62	6890	-17.71	20240102	5220	8.62	20240415	52800	-89.26	20230706	5220	8.62	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
120	20240509	100115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5700	0	3	0.00	205485850	36073	25.08	5710	5740	5670	7410	3990	5700	5696.39	7.73	-8447	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3903	4.11	0.42	12	0.05	1388.00	13489.00	10560	20230706	-46.02	5220	20240415	9.20	6890	-17.27	20240102	5220	9.20	20240415	52800	-89.20	20230706	5220	9.20	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
121	20240509	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5720	20	2	0.35	25768070	4507	3.13	5710	5740	5710	7410	3990	5700	5717.34	7.73	-1846	5793	5746	5673	5626	5553	5770	5650	711	1710	1000	3990	10	1	68469040	3916	4.12	0.42	12	0.01	1388.00	13489.00	10560	20230706	-45.83	5220	20240415	9.58	6890	-16.98	20240102	5220	9.58	20240415	52800	-89.17	20230706	5220	9.58	20240415	3.91	N	001390	1000	711 억	5295213	N	N	1	N	N
122	20240508	160116	00	60.00	KOSPI		화학	N	N	N	N	60	N	5700	50	2	0.88	809695500	143072	105.20	5650	5720	5600	7340	3960	5650	5659.27	7.67	27808	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3903	4.11	0.42	12	0.21	1388.00	13489.00	10560	20230706	-46.02	5220	20240415	9.20	6890	-17.27	20240102	5220	9.20	20240415	52800	-89.20	20230706	5220	9.20	20240415	3.92	N	001390	1000	711 억	5253486	N	N	1	N	N
123	20240508	150115	00	60.00	KOSPI		화학	N	N	N	N	60	N	5710	60	2	1.06	748335800	132309	97.29	5650	5720	5600	7340	3960	5650	5655.97	7.67	26906	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3910	4.11	0.42	12	0.19	1388.00	13489.00	10560	20230706	-45.93	5220	20240415	9.39	6890	-17.13	20240102	5220	9.39	20240415	52800	-89.19	20230706	5220	9.39	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
124	20240508	140115	00	60.00	KOSPI		화학	N	N	N	N	60	N	5680	30	2	0.53	549819140	97482	71.68	5650	5680	5600	7340	3960	5650	5640.21	7.67	30841	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3889	4.09	0.42	12	0.14	1388.00	13489.00	10560	20230706	-46.21	5220	20240415	8.81	6890	-17.56	20240102	5220	8.81	20240415	52800	-89.24	20230706	5220	8.81	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
125	20240508	130115	00	60.00	KOSPI		화학	N	N	N	N	60	N	5640	-10	5	-0.18	476083560	84466	62.11	5650	5680	5600	7340	3960	5650	5636.39	7.67	24816	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3862	4.06	0.42	12	0.12	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
126	20240508	120115	00	60.00	KOSPI		화학	N	N	N	N	60	N	5630	-20	5	-0.35	385257290	68361	50.27	5650	5680	5600	7340	3960	5650	5635.63	7.67	15270	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3855	4.06	0.42	12	0.10	1388.00	13489.00	10560	20230706	-46.69	5220	20240415	7.85	6890	-18.29	20240102	5220	7.85	20240415	52800	-89.34	20230706	5220	7.85	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
127	20240508	110118	00	60.00	KOSPI		화학	N	N	N	N	60	N	5650	0	3	0.00	261557320	46406	34.12	5650	5680	5600	7340	3960	5650	5636.28	7.67	7955	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3869	4.07	0.42	12	0.07	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
128	20240508	100115	00	60.00	KOSPI		화학	N	N	N	N	60	N	5640	-10	5	-0.18	178314420	31666	23.28	5650	5680	5600	7340	3960	5650	5631.10	7.67	3408	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3862	4.06	0.42	12	0.05	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
129	20240508	090114	00	60.00	KOSPI		화학	N	N	N	N	60	N	5620	-30	5	-0.53	5235760	927	0.68	5650	5650	5620	7340	3960	5650	5648.07	7.67	-125	5790	5720	5660	5590	5530	5690	5560	711	1690	1000	3950	10	1	68469040	3848	4.05	0.42	12	0.00	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.92	N	001390	1000	711 억	5253486	N	N	14	N	N
130	20240503	160116	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-10	5	-0.18	873392710	155092	110.07	5660	5700	5570	7350	3970	5660	5631.43	7.71	-19828	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3869	4.07	0.42	12	0.23	1388.00	13489.00	10560	20230706	-46.50	5220	20240415	8.24	6890	-18.00	20240102	5220	8.24	20240415	52800	-89.30	20230706	5220	8.24	20240415	3.91	N	001390	1000	711 억	5279580	N	N	5	N	N
131	20240503	150117	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	827322160	146937	104.29	5660	5700	5570	7350	3970	5660	5630.44	7.71	-18485	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3862	4.06	0.42	12	0.21	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
132	20240503	140116	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-40	5	-0.71	700769000	124468	88.34	5660	5700	5570	7350	3970	5660	5630.10	7.71	-18019	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3848	4.05	0.42	12	0.18	1388.00	13489.00	10560	20230706	-46.78	5220	20240415	7.66	6890	-18.43	20240102	5220	7.66	20240415	52800	-89.36	20230706	5220	7.66	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
133	20240503	130117	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-50	5	-0.88	654785120	116288	82.53	5660	5700	5570	7350	3970	5660	5630.70	7.71	-17250	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3841	4.04	0.42	12	0.17	1388.00	13489.00	10560	20230706	-46.88	5220	20240415	7.47	6890	-18.58	20240102	5220	7.47	20240415	52800	-89.38	20230706	5220	7.47	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
134	20240503	120116	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-60	5	-1.06	591192760	104924	74.47	5660	5700	5570	7350	3970	5660	5634.47	7.71	-20841	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3834	4.03	0.42	12	0.15	1388.00	13489.00	10560	20230706	-46.97	5220	20240415	7.28	6890	-18.72	20240102	5220	7.28	20240415	52800	-89.39	20230706	5220	7.28	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
135	20240503	110115	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-20	5	-0.35	461258400	81742	58.02	5660	5700	5600	7350	3970	5660	5642.84	7.71	-19793	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3862	4.06	0.42	12	0.12	1388.00	13489.00	10560	20230706	-46.59	5220	20240415	8.05	6890	-18.14	20240102	5220	8.05	20240415	52800	-89.32	20230706	5220	8.05	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
136	20240503	100116	57	100.00	KOSPI		화학	N	N	N	N		N	5680	20	2	0.35	235066730	41547	29.49	5660	5700	5630	7350	3970	5660	5657.85	7.71	-5293	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3889	4.09	0.42	12	0.06	1388.00	13489.00	10560	20230706	-46.21	5220	20240415	8.81	6890	-17.56	20240102	5220	8.81	20240415	52800	-89.24	20230706	5220	8.81	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
137	20240503	090116	57	100.00	KOSPI		화학	N	N	N	N		N	5690	30	2	0.53	11631370	2055	1.46	5660	5700	5660	7350	3970	5660	5660.04	7.71	-166	5800	5730	5690	5620	5580	5710	5600	711	1690	1000	3960	10	1	68469040	3896	4.10	0.42	12	0.00	1388.00	13489.00	10560	20230706	-46.12	5220	20240415	9.00	6890	-17.42	20240102	5220	9.00	20240415	52800	-89.22	20230706	5220	9.00	20240415	3.91	N	001390	1000	711 억	5279580	N	N	84	N	N
138	20240502	160116	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-70	5	-1.22	794856360	139649	59.94	5730	5760	5650	7440	4020	5730	5691.85	7.74	-20323	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3875	4.08	0.42	12	0.20	1388.00	13489.00	11300	20230425	-49.91	5220	20240415	8.43	6890	-17.85	20240102	5220	8.43	20240415	52800	-89.28	20230706	5220	8.43	20240415	3.94	N	001390	1000	711 억	5301645	N	N	84	N	N
139	20240502	150116	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-70	5	-1.22	740874920	130114	55.85	5730	5760	5650	7440	4020	5730	5694.04	7.74	-16682	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3875	4.08	0.42	12	0.19	1388.00	13489.00	11300	20230425	-49.91	5220	20240415	8.43	6890	-17.85	20240102	5220	8.43	20240415	52800	-89.28	20230706	5220	8.43	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
140	20240502	140115	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-40	5	-0.70	692313300	121558	52.18	5730	5760	5650	7440	4020	5730	5695.33	7.74	-14256	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3896	4.10	0.42	12	0.18	1388.00	13489.00	11300	20230425	-49.65	5220	20240415	9.00	6890	-17.42	20240102	5220	9.00	20240415	52800	-89.22	20230706	5220	9.00	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
141	20240502	130116	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-50	5	-0.87	607795490	106667	45.79	5730	5760	5650	7440	4020	5730	5698.06	7.74	-13477	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3889	4.09	0.42	12	0.16	1388.00	13489.00	11300	20230425	-49.73	5220	20240415	8.81	6890	-17.56	20240102	5220	8.81	20240415	52800	-89.24	20230706	5220	8.81	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
142	20240502	120115	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-50	5	-0.87	532340260	93341	40.07	5730	5760	5660	7440	4020	5730	5703.18	7.74	-11856	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3889	4.09	0.42	12	0.14	1388.00	13489.00	11300	20230425	-49.73	5220	20240415	8.81	6890	-17.56	20240102	5220	8.81	20240415	52800	-89.24	20230706	5220	8.81	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
143	20240502	110116	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-20	5	-0.35	424472750	74338	31.91	5730	5760	5680	7440	4020	5730	5710.04	7.74	-11567	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3910	4.11	0.42	12	0.11	1388.00	13489.00	11300	20230425	-49.47	5220	20240415	9.39	6890	-17.13	20240102	5220	9.39	20240415	52800	-89.19	20230706	5220	9.39	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
144	20240502	100116	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-20	5	-0.35	225717710	39466	16.94	5730	5760	5680	7440	4020	5730	5719.30	7.74	-10374	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3910	4.11	0.42	12	0.06	1388.00	13489.00	11300	20230425	-49.47	5220	20240415	9.39	6890	-17.13	20240102	5220	9.39	20240415	52800	-89.19	20230706	5220	9.39	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N
145	20240502	090115	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-30	5	-0.52	7256800	1268	0.54	5730	5730	5700	7440	4020	5730	5723.03	7.74	-371	5856	5792	5726	5662	5596	5825	5695	711	1710	1000	4010	10	1	68469040	3903	4.11	0.42	12	0.00	1388.00	13489.00	11300	20230425	-49.56	5220	20240415	9.20	6890	-17.27	20240102	5220	9.20	20240415	52800	-89.20	20230706	5220	9.20	20240415	3.94	N	001390	1000	711 억	5301645	N	N	1379	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History