KissMeData/457190/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

66 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	foreignNetBuyingQuantity	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	161355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	49400	4300	2	9.53	56756979650	1179765	84.78	44450	49700	44400	58600	31600	45100	48106.49	6.92	0	31647	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14923	-220.54	13.72	12	3.91	-224.00	3601.00	90000	20230615	-45.11	16600	20230531	197.59	81400	-39.31	20240318	30000	64.67	20240123	450000	-89.02	20230615	42800	15.42	20240530	2.46	N	457190	1000	302 억	2091745	N	N	161	N	N
3	20240531	151357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	48800	3700	2	8.20	50656119650	1056077	75.89	44450	49350	44400	58600	31600	45100	47967.59	6.92	0	36723	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14742	-217.86	13.55	12	3.50	-224.00	3601.00	90000	20230615	-45.78	16600	20230531	193.98	81400	-40.05	20240318	30000	62.67	20240123	450000	-89.16	20230615	42800	14.02	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
4	20240531	141354	55	40.00	KOSPI		화학	N	N	N	Y	40	N	48150	3050	2	6.76	44059537600	919784	66.10	44450	49350	44400	58600	31600	45100	47903.49	6.92	0	45274	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14545	-214.96	13.37	12	3.04	-224.00	3601.00	90000	20230615	-46.50	16600	20230531	190.06	81400	-40.85	20240318	30000	60.50	20240123	450000	-89.30	20230615	42800	12.50	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
5	20240531	131357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	48400	3300	2	7.32	41488499800	866379	62.26	44450	49350	44400	58600	31600	45100	47888.76	6.92	0	45596	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14621	-216.07	13.44	12	2.87	-224.00	3601.00	90000	20230615	-46.22	16600	20230531	191.57	81400	-40.54	20240318	30000	61.33	20240123	450000	-89.24	20230615	42800	13.08	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
6	20240531	121359	55	40.00	KOSPI		화학	N	N	N	Y	40	N	48950	3850	2	8.54	37628606350	787071	56.56	44450	49350	44400	58600	31600	45100	47810.03	6.92	0	47752	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14787	-218.53	13.59	12	2.61	-224.00	3601.00	90000	20230615	-45.61	16600	20230531	194.88	81400	-39.86	20240318	30000	63.17	20240123	450000	-89.12	20230615	42800	14.37	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
7	20240531	111353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	48450	3350	2	7.43	30787436000	646073	46.43	44450	49250	44400	58600	31600	45100	47655.05	6.92	0	37958	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14636	-216.29	13.45	12	2.14	-224.00	3601.00	90000	20230615	-46.17	16600	20230531	191.87	81400	-40.48	20240318	30000	61.50	20240123	450000	-89.23	20230615	42800	13.20	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
8	20240531	101345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	47650	2550	2	5.65	17065916000	362694	26.06	44450	48300	44400	58600	31600	45100	47055.75	6.92	0	35831	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14394	-212.72	13.23	12	1.20	-224.00	3601.00	90000	20230615	-47.06	16600	20230531	187.05	81400	-41.46	20240318	30000	58.83	20240123	450000	-89.41	20230615	42800	11.33	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
9	20240531	091400	55	40.00	KOSPI		화학	N	N	N	Y	40	N	47500	2400	2	5.32	9019376800	192110	13.81	44450	48300	44400	58600	31600	45100	46953.58	6.92	0	29110	51500	48300	45550	42350	39600	49900	43950	302	13500	1000	31570	50	1	30208280	14349	-212.05	13.19	12	0.64	-224.00	3601.00	90000	20230615	-47.22	16600	20230531	186.14	81400	-41.65	20240318	30000	58.33	20240123	450000	-89.44	20230615	42800	10.98	20240530	2.46	N	457190	1000	302 억	2091745	N	N	0	N	N
10	20240530	161349	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45100	1900	2	4.40	63848449300	1379870	373.32	42950	48750	42800	56100	30250	43200	46272.86	7.04	0	-34241	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13624	-201.34	12.52	12	4.57	-224.00	3601.00	90000	20230615	-49.89	16600	20230531	171.69	81400	-44.59	20240318	30000	50.33	20240123	450000	-89.98	20230615	42800	5.37	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
11	20240530	151350	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45250	2050	2	4.75	62273513650	1344990	363.89	42950	48750	42800	56100	30250	43200	46300.57	7.04	0	-31801	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13669	-202.01	12.57	12	4.45	-224.00	3601.00	90000	20230615	-49.72	16600	20230531	172.59	81400	-44.41	20240318	30000	50.83	20240123	450000	-89.94	20230615	42800	5.72	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
12	20240530	141348	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47000	3800	2	8.80	54575322350	1178580	318.86	42950	48750	42800	56100	30250	43200	46306.24	7.04	0	-34186	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	14198	-209.82	13.05	12	3.90	-224.00	3601.00	90000	20230615	-47.78	16600	20230531	183.13	81400	-42.26	20240318	30000	56.67	20240123	450000	-89.56	20230615	42800	9.81	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
13	20240530	131350	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44500	1300	2	3.01	14737921650	333558	90.24	42950	45000	42800	56100	30250	43200	44184.26	7.04	0	16414	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13443	-198.66	12.36	12	1.10	-224.00	3601.00	90000	20230615	-50.56	16600	20230531	168.07	81400	-45.33	20240318	30000	48.33	20240123	450000	-90.11	20230615	42800	3.97	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
14	20240530	121347	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44150	950	2	2.20	13753741300	311373	84.24	42950	45000	42800	56100	30250	43200	44171.56	7.04	0	12449	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13337	-197.10	12.26	12	1.03	-224.00	3601.00	90000	20230615	-50.94	16600	20230531	165.96	81400	-45.76	20240318	30000	47.17	20240123	450000	-90.19	20230615	42800	3.15	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
15	20240530	111349	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44400	1200	2	2.78	10674833100	242310	65.56	42950	44950	42800	56100	30250	43200	44054.78	7.04	0	3945	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13412	-198.21	12.33	12	0.80	-224.00	3601.00	90000	20230615	-50.67	16600	20230531	167.47	81400	-45.45	20240318	30000	48.00	20240123	450000	-90.13	20230615	42800	3.74	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
16	20240530	101351	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43750	550	2	1.27	9046511900	205412	55.57	42950	44950	42800	56100	30250	43200	44041.20	7.04	0	688	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13216	-195.31	12.15	12	0.68	-224.00	3601.00	90000	20230615	-51.39	16600	20230531	163.55	81400	-46.25	20240318	30000	45.83	20240123	450000	-90.28	20230615	42800	2.22	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
17	20240530	091350	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43750	550	2	1.27	2918202450	66987	18.12	42950	44100	42800	56100	30250	43200	43564.22	7.04	0	-3448	45766	44482	43816	42532	41866	44150	42200	302	12900	1000	30240	50	1	30208280	13216	-195.31	12.15	12	0.22	-224.00	3601.00	90000	20230615	-51.39	16600	20230531	163.55	81400	-46.25	20240318	30000	45.83	20240123	450000	-90.28	20230615	42800	2.22	20240530	2.36	N	457190	1000	302 억	2127363	N	N	0	N	N
18	20240529	161337	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43200	-2100	5	-4.64	15874110800	361369	74.60	44600	45100	43150	58800	31750	45300	43928.75	6.84	0	62012	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13050	-192.86	12.00	12	1.20	-224.00	3601.00	90000	20230615	-52.00	16600	20230531	160.24	81400	-46.93	20240318	30000	44.00	20240123	450000	-90.40	20230615	43150	0.12	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
19	20240529	151339	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43400	-1900	5	-4.19	14338473900	325863	67.27	44600	45100	43250	58800	31750	45300	44000.50	6.84	0	50252	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13110	-193.75	12.05	12	1.08	-224.00	3601.00	90000	20230615	-51.78	16600	20230531	161.45	81400	-46.68	20240318	30000	44.67	20240123	450000	-90.36	20230615	43250	0.35	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
20	20240529	141339	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	43950	-1350	5	-2.98	10023126700	226645	46.79	44600	45100	43800	58800	31750	45300	44222.66	6.84	0	15802	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13277	-196.21	12.20	12	0.75	-224.00	3601.00	90000	20230615	-51.17	16600	20230531	164.76	81400	-46.01	20240318	30000	46.50	20240123	450000	-90.23	20230615	43800	0.34	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
21	20240529	131341	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44200	-1100	5	-2.43	8144604950	183888	37.96	44600	45100	44000	58800	31750	45300	44289.68	6.84	0	19909	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13352	-197.32	12.27	12	0.61	-224.00	3601.00	90000	20230615	-50.89	16600	20230531	166.27	81400	-45.70	20240318	30000	47.33	20240123	450000	-90.18	20230615	44000	0.45	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
22	20240529	121340	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44100	-1200	5	-2.65	7103164000	160253	33.08	44600	45100	44000	58800	31750	45300	44323.10	6.84	0	16687	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13322	-196.88	12.25	12	0.53	-224.00	3601.00	90000	20230615	-51.00	16600	20230531	165.66	81400	-45.82	20240318	30000	47.00	20240123	450000	-90.20	20230615	44000	0.23	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
23	20240529	111340	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44300	-1000	5	-2.21	5859971350	132111	27.27	44600	45100	44000	58800	31750	45300	44354.55	6.84	0	21713	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13382	-197.77	12.30	12	0.44	-224.00	3601.00	90000	20230615	-50.78	16600	20230531	166.87	81400	-45.58	20240318	30000	47.67	20240123	450000	-90.16	20230615	44000	0.68	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
24	20240529	101330	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44350	-950	5	-2.10	4737679750	106785	22.04	44600	45100	44000	58800	31750	45300	44364.24	6.84	0	14812	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13397	-197.99	12.32	12	0.35	-224.00	3601.00	90000	20230615	-50.72	16600	20230531	167.17	81400	-45.52	20240318	30000	47.83	20240123	450000	-90.14	20230615	44000	0.80	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
25	20240529	091334	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44250	-1050	5	-2.32	2324709400	52334	10.80	44600	45100	44000	58800	31750	45300	44416.23	6.84	0	2115	48966	47132	45716	43882	42466	46425	43175	302	13500	1000	31710	50	1	30208280	13367	-197.54	12.29	12	0.17	-224.00	3601.00	90000	20230615	-50.83	16600	20230531	166.57	81400	-45.64	20240318	30000	47.50	20240123	450000	-90.17	20230615	44000	0.57	20240529	2.37	N	457190	1000	302 억	2065429	N	N	17	N	N
26	20240528	161329	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45300	-2250	5	-4.73	21831462750	480179	72.16	47550	47550	44300	61800	33300	47550	45465.88	7.00	0	-52779	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13684	-202.23	12.58	12	1.59	-224.00	3601.00	90000	20230615	-49.67	16600	20230531	172.89	81400	-44.35	20240318	30000	51.00	20240123	450000	-89.93	20230615	44300	2.26	20240528	2.44	N	457190	1000	302 억	2116050	N	N	17	N	N
27	20240528	151331	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45300	-2250	5	-4.73	21064700050	463246	69.62	47550	47550	44300	61800	33300	47550	45471.02	7.00	0	-57585	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13684	-202.23	12.58	12	1.53	-224.00	3601.00	90000	20230615	-49.67	16600	20230531	172.89	81400	-44.35	20240318	30000	51.00	20240123	450000	-89.93	20230615	44300	2.26	20240528	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
28	20240528	141335	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44750	-2800	5	-5.89	17664345850	387951	58.30	47550	47550	44300	61800	33300	47550	45531.34	7.00	0	-63612	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13518	-199.78	12.43	12	1.28	-224.00	3601.00	90000	20230615	-50.28	16600	20230531	169.58	81400	-45.02	20240318	30000	49.17	20240123	450000	-90.06	20230615	44300	1.02	20240528	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
29	20240528	131329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	45300	-2250	5	-4.73	12241083050	266761	40.09	47550	47550	45100	61800	33300	47550	45886.54	7.00	0	-51575	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13684	-202.23	12.58	12	0.88	-224.00	3601.00	90000	20230615	-49.67	16600	20230531	172.89	81400	-44.35	20240318	30000	51.00	20240123	450000	-89.93	20230615	44300	2.26	20240527	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
30	20240528	121331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	45150	-2400	5	-5.05	10797988200	234859	35.29	47550	47550	45150	61800	33300	47550	45975.08	7.00	0	-47079	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13639	-201.56	12.54	12	0.78	-224.00	3601.00	90000	20230615	-49.83	16600	20230531	171.99	81400	-44.53	20240318	30000	50.50	20240123	450000	-89.97	20230615	44300	1.92	20240527	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
31	20240528	111314	55	40.00	KOSPI		화학	N	N	N	Y	40	N	45600	-1950	5	-4.10	8160169950	176733	26.56	47550	47550	45550	61800	33300	47550	46170.69	7.00	0	-34646	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13775	-203.57	12.66	12	0.59	-224.00	3601.00	90000	20230615	-49.33	16600	20230531	174.70	81400	-43.98	20240318	30000	52.00	20240123	450000	-89.87	20230615	44300	2.93	20240527	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
32	20240528	101328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	45950	-1600	5	-3.36	5190401600	111927	16.82	47550	47550	45850	61800	33300	47550	46370.92	7.00	0	-15062	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	13881	-205.13	12.76	12	0.37	-224.00	3601.00	90000	20230615	-48.94	16600	20230531	176.81	81400	-43.55	20240318	30000	53.17	20240123	450000	-89.79	20230615	44300	3.72	20240527	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
33	20240528	091333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	46450	-1100	5	-2.31	1829146900	39040	5.87	47550	47550	46450	61800	33300	47550	46849.43	7.00	0	-8733	50183	48866	46583	45266	42983	49525	45925	302	14250	1000	33280	50	1	30208280	14032	-207.37	12.90	12	0.13	-224.00	3601.00	90000	20230615	-48.39	16600	20230531	179.82	81400	-42.94	20240318	30000	54.83	20240123	450000	-89.68	20230615	44300	4.85	20240527	2.44	N	457190	1000	302 억	2116050	N	N	2	N	N
34	20240527	161314	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47550	1200	2	2.59	30074107050	653783	150.32	46250	47900	44300	60200	32450	46350	45993.95	6.87	0	38626	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	14364	-212.28	13.20	12	2.16	-224.00	3601.00	90000	20230615	-47.17	16600	20230531	186.45	81400	-41.58	20240318	30000	58.50	20240123	450000	-89.43	20230615	44300	7.34	20240527	2.45	N	457190	1000	302 억	2076016	N	N	2	N	N
35	20240527	151332	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	47350	1000	2	2.16	28886909450	628776	144.57	46250	47900	44300	60200	32450	46350	45941.20	6.87	0	33559	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	14304	-211.38	13.15	12	2.08	-224.00	3601.00	90000	20230615	-47.39	16600	20230531	185.24	81400	-41.83	20240318	30000	57.83	20240123	450000	-89.48	20230615	44300	6.88	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
36	20240527	141328	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46750	400	2	0.86	21798002800	478658	110.06	46250	47050	44300	60200	32450	46350	45539.06	6.87	0	35826	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	14122	-208.71	12.98	12	1.58	-224.00	3601.00	90000	20230615	-48.06	16600	20230531	181.63	81400	-42.57	20240318	30000	55.83	20240123	450000	-89.61	20230615	44300	5.53	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
37	20240527	131328	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44850	-1500	5	-3.24	17168949350	378169	86.95	46250	47050	44300	60200	32450	46350	45399.06	6.87	0	23232	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	13548	-200.22	12.45	12	1.25	-224.00	3601.00	90000	20230615	-50.17	16600	20230531	170.18	81400	-44.90	20240318	30000	49.50	20240123	450000	-90.03	20230615	44300	1.24	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
38	20240527	121328	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44750	-1600	5	-3.45	15195216500	334285	76.86	46250	47050	44300	60200	32450	46350	45454.66	6.87	0	20232	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	13518	-199.78	12.43	12	1.11	-224.00	3601.00	90000	20230615	-50.28	16600	20230531	169.58	81400	-45.02	20240318	30000	49.17	20240123	450000	-90.06	20230615	44300	1.02	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
39	20240527	111327	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	44950	-1400	5	-3.02	11161032750	243952	56.09	46250	47050	44850	60200	32450	46350	45749.82	6.87	0	7121	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	13579	-200.67	12.48	12	0.81	-224.00	3601.00	90000	20230615	-50.06	16600	20230531	170.78	81400	-44.78	20240318	30000	49.83	20240123	450000	-90.01	20230615	44850	0.22	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
40	20240527	101325	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	45600	-750	5	-1.62	6938116750	150343	34.57	46250	47050	45400	60200	32450	46350	46147.98	6.87	0	7083	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	13775	-203.57	12.66	12	0.50	-224.00	3601.00	90000	20230615	-49.33	16600	20230531	174.70	81400	-43.98	20240318	30000	52.00	20240123	450000	-89.87	20230615	45400	0.44	20240527	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
41	20240527	091328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	46050	-300	5	-0.65	2394073100	51580	11.86	46250	47050	45950	60200	32450	46350	46415.33	6.87	0	7417	48383	47366	46583	45566	44783	46975	45175	302	13850	1000	32440	50	1	30208280	13911	-205.58	12.79	12	0.17	-224.00	3601.00	90000	20230615	-48.83	16600	20230531	177.41	81400	-43.43	20240318	30000	53.50	20240123	450000	-89.77	20230615	45800	0.55	20240524	2.45	N	457190	1000	302 억	2076016	N	N	0	N	N
42	20240524	161211	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46350	-1700	5	-3.54	19765340050	425203	102.32	47300	47600	45800	62400	33650	48050	46484.68	6.62	0	74511	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14002	-206.92	12.87	12	1.41	-224.00	3601.00	90000	20230615	-48.50	16600	20230531	179.22	81400	-43.06	20240318	30000	54.50	20240123	450000	-89.70	20230615	45800	1.20	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
43	20240524	151214	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46350	-1700	5	-3.54	18869882450	405874	97.67	47300	47600	45800	62400	33650	48050	46491.94	6.62	0	67297	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14002	-206.92	12.87	12	1.34	-224.00	3601.00	90000	20230615	-48.50	16600	20230531	179.22	81400	-43.06	20240318	30000	54.50	20240123	450000	-89.70	20230615	45800	1.20	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
44	20240524	141219	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46400	-1650	5	-3.43	16244979750	349463	84.10	47300	47600	45800	62400	33650	48050	46485.52	6.62	0	47292	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14017	-207.14	12.89	12	1.16	-224.00	3601.00	90000	20230615	-48.44	16600	20230531	179.52	81400	-43.00	20240318	30000	54.67	20240123	450000	-89.69	20230615	45800	1.31	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
45	20240524	131214	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46350	-1700	5	-3.54	14683216650	315706	75.97	47300	47600	45800	62400	33650	48050	46509.11	6.62	0	34023	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14002	-206.92	12.87	12	1.05	-224.00	3601.00	90000	20230615	-48.50	16600	20230531	179.22	81400	-43.06	20240318	30000	54.50	20240123	450000	-89.70	20230615	45800	1.20	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
46	20240524	121216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46400	-1650	5	-3.43	10601205900	227245	54.68	47300	47600	46150	62400	33650	48050	46650.95	6.62	0	17367	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14017	-207.14	12.89	12	0.75	-224.00	3601.00	90000	20230615	-48.44	16600	20230531	179.52	81400	-43.00	20240318	30000	54.67	20240123	450000	-89.69	20230615	46150	0.54	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
47	20240524	111215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46550	-1500	5	-3.12	9190449500	196983	47.40	47300	47600	46150	62400	33650	48050	46656.00	6.62	0	16171	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14062	-207.81	12.93	12	0.65	-224.00	3601.00	90000	20230615	-48.28	16600	20230531	180.42	81400	-42.81	20240318	30000	55.17	20240123	450000	-89.66	20230615	46150	0.87	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
48	20240524	101222	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46600	-1450	5	-3.02	7062461300	151332	36.42	47300	47600	46150	62400	33650	48050	46668.59	6.62	0	19294	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14077	-208.04	12.94	12	0.50	-224.00	3601.00	90000	20230615	-48.22	16600	20230531	180.72	81400	-42.75	20240318	30000	55.33	20240123	450000	-89.64	20230615	46150	0.98	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
49	20240524	091215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	46450	-1600	5	-3.33	3238329350	69203	16.65	47300	47600	46150	62400	33650	48050	46794.51	6.62	0	4962	51416	49732	48816	47132	46216	49275	46675	302	14350	1000	33630	50	1	30208280	14032	-207.37	12.90	12	0.23	-224.00	3601.00	90000	20230615	-48.39	16600	20230531	179.82	81400	-42.94	20240318	30000	54.83	20240123	450000	-89.68	20230615	46150	0.65	20240524	2.42	N	457190	1000	302 억	1999417	N	N	0	N	N
50	20240523	161212	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48050	-1950	5	-3.90	19422833950	397191	99.39	49600	50500	47900	65000	35000	50000	48903.43	6.61	0	2573	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14515	-214.51	13.34	12	1.31	-224.00	3601.00	90000	20230615	-46.61	16600	20230531	189.46	81400	-40.97	20240318	30000	60.17	20240123	450000	-89.32	20230615	47900	0.31	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
51	20240523	151215	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48100	-1900	5	-3.80	17572019750	358662	89.75	49600	50500	48000	65000	35000	50000	48993.26	6.61	0	-2276	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14530	-214.73	13.36	12	1.19	-224.00	3601.00	90000	20230615	-46.56	16600	20230531	189.76	81400	-40.91	20240318	30000	60.33	20240123	450000	-89.31	20230615	48000	0.21	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
52	20240523	141218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48800	-1200	5	-2.40	13213165550	268566	67.20	49600	50500	48450	65000	35000	50000	49198.95	6.61	0	2070	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14742	-217.86	13.55	12	0.89	-224.00	3601.00	90000	20230615	-45.78	16600	20230531	193.98	81400	-40.05	20240318	30000	62.67	20240123	450000	-89.16	20230615	48450	0.72	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
53	20240523	131217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48750	-1250	5	-2.50	11588698200	235327	58.89	49600	50500	48450	65000	35000	50000	49245.09	6.61	0	959	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14727	-217.63	13.54	12	0.78	-224.00	3601.00	90000	20230615	-45.83	16600	20230531	193.67	81400	-40.11	20240318	30000	62.50	20240123	450000	-89.17	20230615	48450	0.62	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
54	20240523	121212	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	49050	-950	5	-1.90	10389813550	210840	52.76	49600	50500	48450	65000	35000	50000	49278.19	6.61	0	5073	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14817	-218.97	13.62	12	0.70	-224.00	3601.00	90000	20230615	-45.50	16600	20230531	195.48	81400	-39.74	20240318	30000	63.50	20240123	450000	-89.10	20230615	48450	1.24	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
55	20240523	111211	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	49450	-550	5	-1.10	8907310950	180658	45.21	49600	50500	48450	65000	35000	50000	49304.82	6.61	0	4356	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14938	-220.76	13.73	12	0.60	-224.00	3601.00	90000	20230615	-45.06	16600	20230531	197.89	81400	-39.25	20240318	30000	64.83	20240123	450000	-89.01	20230615	48450	2.06	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
56	20240523	101213	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	50000	0	3	0.00	6758381000	137643	34.44	49600	50400	48450	65000	35000	50000	49100.80	6.61	0	12432	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	100	1	30208280	15104	-223.21	13.89	12	0.46	-224.00	3601.00	90000	20230615	-44.44	16600	20230531	201.20	81400	-38.57	20240318	30000	66.67	20240123	450000	-88.89	20230615	48450	3.20	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
57	20240523	091218	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	48700	-1300	5	-2.60	2576758750	52656	13.18	49600	49700	48500	65000	35000	50000	48935.71	6.61	0	7713	53933	51966	50733	48766	47533	51350	48150	302	15000	1000	35000	50	1	30208280	14711	-217.41	13.52	12	0.17	-224.00	3601.00	90000	20230615	-45.89	16600	20230531	193.37	81400	-40.17	20240318	30000	62.33	20240123	450000	-89.18	20230615	48500	0.41	20240523	2.39	N	457190	1000	302 억	1996724	N	N	1	N	N
58	20240522	161202	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	50000	-2400	5	-4.58	19954504450	392652	116.61	52700	52700	49500	68100	36700	52400	50822.35	6.55	0	17254	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15104	-223.21	13.89	12	1.30	-224.00	3601.00	90000	20230615	-44.44	16600	20230531	201.20	81400	-38.57	20240318	30000	66.67	20240123	450000	-88.89	20230615	49500	1.01	20240522	2.41	N	457190	1000	302 억	1979196	N	N	1	N	N
59	20240522	151212	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	50100	-2300	5	-4.39	18747320350	368546	109.46	52700	52700	49500	68100	36700	52400	50868.23	6.55	0	13339	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15134	-223.66	13.91	12	1.22	-224.00	3601.00	90000	20230615	-44.33	16600	20230531	201.81	81400	-38.45	20240318	30000	67.00	20240123	450000	-88.87	20230615	49500	1.21	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
60	20240522	141210	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	50600	-1800	5	-3.44	12569074200	245260	72.84	52700	52700	50600	68100	36700	52400	51247.84	6.55	0	8693	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15285	-225.89	14.05	12	0.81	-224.00	3601.00	90000	20230615	-43.78	16600	20230531	204.82	81400	-37.84	20240318	30000	68.67	20240123	450000	-88.76	20230615	50600	0.00	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
61	20240522	131205	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	51000	-1400	5	-2.67	10772802000	209884	62.33	52700	52700	50600	68100	36700	52400	51327.28	6.55	0	8734	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15406	-227.68	14.16	12	0.69	-224.00	3601.00	90000	20230615	-43.33	16600	20230531	207.23	81400	-37.35	20240318	30000	70.00	20240123	450000	-88.67	20230615	50600	0.79	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
62	20240522	121301	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	9522853800	185408	55.06	52700	52700	50600	68100	36700	52400	51361.47	6.55	0	8299	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15467	-228.57	14.22	12	0.61	-224.00	3601.00	90000	20230615	-43.11	16600	20230531	208.43	81400	-37.10	20240318	30000	70.67	20240123	450000	-88.62	20230615	50600	1.19	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
63	20240522	111216	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	51200	-1200	5	-2.29	8705503100	169477	50.33	52700	52700	50600	68100	36700	52400	51366.72	6.55	0	8517	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15467	-228.57	14.22	12	0.56	-224.00	3601.00	90000	20230615	-43.11	16600	20230531	208.43	81400	-37.10	20240318	30000	70.67	20240123	450000	-88.62	20230615	50600	1.19	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
64	20240522	101208	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	50900	-1500	5	-2.86	6985994700	135820	40.34	52700	52700	50700	68100	36700	52400	51435.51	6.55	0	8830	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15376	-227.23	14.13	12	0.45	-224.00	3601.00	90000	20230615	-43.44	16600	20230531	206.63	81400	-37.47	20240318	30000	69.67	20240123	450000	-88.69	20230615	50700	0.39	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
65	20240522	091211	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	51600	-800	5	-1.53	2177400700	41936	12.45	52700	52700	51100	68100	36700	52400	51921.71	6.55	0	4968	56800	54600	53400	51200	50000	54000	50600	302	15700	1000	36680	100	1	30208280	15587	-230.36	14.33	12	0.14	-224.00	3601.00	90000	20230615	-42.67	16600	20230531	210.84	81400	-36.61	20240318	30000	72.00	20240123	450000	-88.53	20230615	51100	0.98	20240522	2.41	N	457190	1000	302 억	1979196	N	N	0	N	N
66	20240521	161151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52400	-3000	5	-5.42	17489808300	329690	77.57	55500	55600	52200	72000	38800	55400	53050.59	6.90	0	-81228	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15829	-233.93	14.55	12	1.09	-224.00	3601.00	90000	20230615	-41.78	16600	20230531	215.66	81400	-35.63	20240318	30000	74.67	20240123	450000	-88.36	20230615	51700	1.35	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
67	20240521	151206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52200	-3200	5	-5.78	16529074500	311319	73.25	55500	55600	52200	72000	38800	55400	53093.68	6.90	0	-78942	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15769	-233.04	14.50	12	1.03	-224.00	3601.00	90000	20230615	-42.00	16600	20230531	214.46	81400	-35.87	20240318	30000	74.00	20240123	450000	-88.40	20230615	51700	0.97	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
68	20240521	141204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52600	-2800	5	-5.05	13710681100	257673	60.63	55500	55600	52500	72000	38800	55400	53209.60	6.90	0	-68920	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15890	-234.82	14.61	12	0.85	-224.00	3601.00	90000	20230615	-41.56	16600	20230531	216.87	81400	-35.38	20240318	30000	75.33	20240123	450000	-88.31	20230615	51700	1.74	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
69	20240521	131203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52800	-2600	5	-4.69	11956085500	224384	52.80	55500	55600	52500	72000	38800	55400	53284.02	6.90	0	-66384	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15950	-235.71	14.66	12	0.74	-224.00	3601.00	90000	20230615	-41.33	16600	20230531	218.07	81400	-35.14	20240318	30000	76.00	20240123	450000	-88.27	20230615	51700	2.13	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
70	20240521	121200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52900	-2500	5	-4.51	10915521200	204724	48.17	55500	55600	52500	72000	38800	55400	53318.21	6.90	0	-61114	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15980	-236.16	14.69	12	0.68	-224.00	3601.00	90000	20230615	-41.22	16600	20230531	218.67	81400	-35.01	20240318	30000	76.33	20240123	450000	-88.24	20230615	51700	2.32	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
71	20240521	111202	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52900	-2500	5	-4.51	9902299200	185553	43.66	55500	55600	52500	72000	38800	55400	53366.40	6.90	0	-57848	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	15980	-236.16	14.69	12	0.61	-224.00	3601.00	90000	20230615	-41.22	16600	20230531	218.67	81400	-35.01	20240318	30000	76.33	20240123	450000	-88.24	20230615	51700	2.32	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
72	20240521	101201	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53000	-2400	5	-4.33	6975651300	130166	30.63	55500	55600	52500	72000	38800	55400	53590.40	6.90	0	-49956	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	16010	-236.61	14.72	12	0.43	-224.00	3601.00	90000	20230615	-41.11	16600	20230531	219.28	81400	-34.89	20240318	30000	76.67	20240123	450000	-88.22	20230615	51700	2.51	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
73	20240521	091156	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54100	-1300	5	-2.35	1534829600	28129	6.62	55500	55600	54100	72000	38800	55400	54563.90	6.90	0	-12911	58666	57032	54566	52932	50466	57850	53750	302	16600	1000	38780	100	1	30208280	16343	-241.52	15.02	12	0.09	-224.00	3601.00	90000	20230615	-39.89	16600	20230531	225.90	81400	-33.54	20240318	30000	80.33	20240123	450000	-87.98	20230615	51700	4.64	20240513	2.40	N	457190	1000	302 억	2084944	N	N	57	N	N
74	20240517	161205	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53100	-1400	5	-2.57	11227978500	210946	68.77	53900	54400	52600	70800	38200	54500	53225.70	6.75	0	-43788	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16041	-237.05	14.75	12	0.70	-224.00	3601.00	90000	20230615	-41.00	16600	20230531	219.88	81400	-34.77	20240318	30000	77.00	20240123	450000	-88.20	20230615	51700	2.71	20240513	2.40	N	457190	1000	302 억	2040124	N	N	3	N	N
75	20240517	151207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53200	-1300	5	-2.39	10705195700	201101	65.56	53900	54400	52600	70800	38200	54500	53231.20	6.75	0	-41032	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16071	-237.50	14.77	12	0.67	-224.00	3601.00	90000	20230615	-40.89	16600	20230531	220.48	81400	-34.64	20240318	30000	77.33	20240123	450000	-88.18	20230615	51700	2.90	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
76	20240517	141157	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52900	-1600	5	-2.94	8753469100	164183	53.52	53900	54400	52700	70800	38200	54500	53313.33	6.75	0	-34502	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	15980	-236.16	14.69	12	0.54	-224.00	3601.00	90000	20230615	-41.22	16600	20230531	218.67	81400	-35.01	20240318	30000	76.33	20240123	450000	-88.24	20230615	51700	2.32	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
77	20240517	131150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53200	-1300	5	-2.39	6944942200	130008	42.38	53900	54400	52900	70800	38200	54500	53417.05	6.75	0	-20981	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16071	-237.50	14.77	12	0.43	-224.00	3601.00	90000	20230615	-40.89	16600	20230531	220.48	81400	-34.64	20240318	30000	77.33	20240123	450000	-88.18	20230615	51700	2.90	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
78	20240517	121148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53200	-1300	5	-2.39	6549251600	122583	39.96	53900	54400	52900	70800	38200	54500	53424.67	6.75	0	-19817	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16071	-237.50	14.77	12	0.41	-224.00	3601.00	90000	20230615	-40.89	16600	20230531	220.48	81400	-34.64	20240318	30000	77.33	20240123	450000	-88.18	20230615	51700	2.90	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
79	20240517	111149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53600	-900	5	-1.65	4934120500	92217	30.06	53900	54400	53100	70800	38200	54500	53502.57	6.75	0	-22237	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16192	-239.29	14.88	12	0.31	-224.00	3601.00	90000	20230615	-40.44	16600	20230531	222.89	81400	-34.15	20240318	30000	78.67	20240123	450000	-88.09	20230615	51700	3.68	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
80	20240517	101142	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53600	-900	5	-1.65	3633731400	67886	22.13	53900	54400	53100	70800	38200	54500	53523.01	6.75	0	-21072	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16192	-239.29	14.88	12	0.22	-224.00	3601.00	90000	20230615	-40.44	16600	20230531	222.89	81400	-34.15	20240318	30000	78.67	20240123	450000	-88.09	20230615	51700	3.68	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
81	20240517	091150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53600	-900	5	-1.65	1944114600	36303	11.83	53900	54400	53100	70800	38200	54500	53545.22	6.75	0	-16629	56100	55300	54000	53200	51900	55700	53600	302	16300	1000	38150	100	1	30208280	16192	-239.29	14.88	12	0.12	-224.00	3601.00	90000	20230615	-40.44	16600	20230531	222.89	81400	-34.15	20240318	30000	78.67	20240123	450000	-88.09	20230615	51700	3.68	20240513	2.40	N	457190	1000	302 억	2040124	N	N	49	N	N
82	20240516	161139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54500	1800	2	3.42	16052948300	298895	142.68	53000	54800	52700	68500	36900	52700	53702.77	6.59	0	50370	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16464	-243.30	15.13	12	0.99	-224.00	3601.00	90000	20230615	-39.44	16600	20230531	228.31	81400	-33.05	20240318	30000	81.67	20240123	450000	-87.89	20230615	51700	5.42	20240513	2.43	N	457190	1000	302 억	1989952	N	N	49	N	N
83	20240516	151137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53900	1200	2	2.28	14856975500	276815	132.14	53000	54800	52700	68500	36900	52700	53671.21	6.59	0	46461	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16282	-240.62	14.97	12	0.92	-224.00	3601.00	90000	20230615	-40.11	16600	20230531	224.70	81400	-33.78	20240318	30000	79.67	20240123	450000	-88.02	20230615	51700	4.26	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
84	20240516	141146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	1300	2	2.47	10182430100	190885	91.12	53000	54200	52700	68500	36900	52700	53343.34	6.59	0	29861	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16312	-241.07	15.00	12	0.63	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	51700	4.45	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
85	20240516	131139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53500	800	2	1.52	8561423800	160634	76.68	53000	54200	52700	68500	36900	52700	53297.78	6.59	0	19438	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16161	-238.84	14.86	12	0.53	-224.00	3601.00	90000	20230615	-40.56	16600	20230531	222.29	81400	-34.28	20240318	30000	78.33	20240123	450000	-88.11	20230615	51700	3.48	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
86	20240516	121136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53100	400	2	0.76	7730038100	145053	69.24	53000	54200	52700	68500	36900	52700	53291.21	6.59	0	16203	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16041	-237.05	14.75	12	0.48	-224.00	3601.00	90000	20230615	-41.00	16600	20230531	219.88	81400	-34.77	20240318	30000	77.00	20240123	450000	-88.20	20230615	51700	2.71	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
87	20240516	111135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53000	300	2	0.57	6892894800	129250	61.70	53000	54200	52700	68500	36900	52700	53330.04	6.59	0	15652	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16010	-236.61	14.72	12	0.43	-224.00	3601.00	90000	20230615	-41.11	16600	20230531	219.28	81400	-34.89	20240318	30000	76.67	20240123	450000	-88.22	20230615	51700	2.51	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
88	20240516	101139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	1300	2	2.47	4904293400	91957	43.90	53000	54200	52700	68500	36900	52700	53332.60	6.59	0	11685	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16312	-241.07	15.00	12	0.30	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	51700	4.45	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
89	20240516	091139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53500	800	2	1.52	1086239800	20432	9.75	53000	53600	52800	68500	36900	52700	53164.11	6.59	0	6	55233	53966	53333	52066	51433	53650	51750	302	15800	1000	36890	100	1	30208280	16161	-238.84	14.86	12	0.07	-224.00	3601.00	90000	20230615	-40.56	16600	20230531	222.29	81400	-34.28	20240318	30000	78.33	20240123	450000	-88.11	20230615	51700	3.48	20240513	2.43	N	457190	1000	302 억	1989952	N	N	62	N	N
90	20240514	161152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52700	0	3	0.00	10925266800	204672	62.41	52700	54600	52700	68500	36900	52700	53382.24	6.60	0	-2374	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	15920	-235.27	14.63	12	0.68	-224.00	3601.00	90000	20230615	-41.44	16600	20230531	217.47	81400	-35.26	20240318	30000	75.67	20240123	450000	-88.29	20230615	51700	1.93	20240513	2.46	N	457190	1000	302 억	1992622	N	N	62	N	N
91	20240514	151154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52900	200	2	0.38	10242250300	191730	58.47	52700	54600	52700	68500	36900	52700	53421.90	6.60	0	-683	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	15980	-236.16	14.69	12	0.63	-224.00	3601.00	90000	20230615	-41.22	16600	20230531	218.67	81400	-35.01	20240318	30000	76.33	20240123	450000	-88.24	20230615	51700	2.32	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
92	20240514	141155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53100	400	2	0.76	8985957100	167962	51.22	52700	54600	52700	68500	36900	52700	53502.13	6.60	0	4248	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16041	-237.05	14.75	12	0.56	-224.00	3601.00	90000	20230615	-41.00	16600	20230531	219.88	81400	-34.77	20240318	30000	77.00	20240123	450000	-88.20	20230615	51700	2.71	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
93	20240514	131155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53300	600	2	1.14	7795934100	145498	44.37	52700	54600	52700	68500	36900	52700	53583.83	6.60	0	6301	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16101	-237.95	14.80	12	0.48	-224.00	3601.00	90000	20230615	-40.78	16600	20230531	221.08	81400	-34.52	20240318	30000	77.67	20240123	450000	-88.16	20230615	51700	3.09	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
94	20240514	121150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53500	800	2	1.52	7216389200	134639	41.06	52700	54600	52700	68500	36900	52700	53601.13	6.60	0	7156	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16161	-238.84	14.86	12	0.45	-224.00	3601.00	90000	20230615	-40.56	16600	20230531	222.29	81400	-34.28	20240318	30000	78.33	20240123	450000	-88.11	20230615	51700	3.48	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
95	20240514	111152	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53700	1000	2	1.90	6632014000	123732	37.73	52700	54600	52700	68500	36900	52700	53603.18	6.60	0	6342	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16222	-239.73	14.91	12	0.41	-224.00	3601.00	90000	20230615	-40.33	16600	20230531	223.49	81400	-34.03	20240318	30000	79.00	20240123	450000	-88.07	20230615	51700	3.87	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
96	20240514	101150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53300	600	2	1.14	5037773400	93900	28.63	52700	54600	52700	68500	36900	52700	53655.08	6.60	0	1761	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16101	-237.95	14.80	12	0.31	-224.00	3601.00	90000	20230615	-40.78	16600	20230531	221.08	81400	-34.52	20240318	30000	77.67	20240123	450000	-88.16	20230615	51700	3.09	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
97	20240514	091151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	1300	2	2.47	1647424100	30848	9.41	52700	54200	52700	68500	36900	52700	53415.21	6.60	0	-3034	55366	54032	52866	51532	50366	53450	50950	302	15800	1000	36890	100	1	30208280	16312	-241.07	15.00	12	0.10	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	51700	4.45	20240513	2.46	N	457190	1000	302 억	1992622	N	N	199	N	N
98	20240513	161148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	52700	-1200	5	-2.23	17066448500	323222	144.43	53900	54200	51700	70000	37800	53900	52800.76	6.50	0	27002	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	15920	-235.27	14.63	12	1.07	-224.00	3601.00	90000	20230615	-41.44	16600	20230531	217.47	81400	-35.26	20240318	30000	75.67	20240123	450000	-88.29	20230615	51700	1.93	20240513	2.44	N	457190	1000	302 억	1964430	N	N	199	N	N
99	20240513	151152	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	52700	-1200	5	-2.23	16079162600	304508	136.06	53900	54200	51700	70000	37800	53900	52803.20	6.50	0	19345	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	15920	-235.27	14.63	12	1.01	-224.00	3601.00	90000	20230615	-41.44	16600	20230531	217.47	81400	-35.26	20240318	30000	75.67	20240123	450000	-88.29	20230615	51700	1.93	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
100	20240513	141151	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	53500	-400	5	-0.74	14746043500	279371	124.83	53900	54200	51700	70000	37800	53900	52782.41	6.50	0	15890	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	16161	-238.84	14.86	12	0.92	-224.00	3601.00	90000	20230615	-40.56	16600	20230531	222.29	81400	-34.28	20240318	30000	78.33	20240123	450000	-88.11	20230615	51700	3.48	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
101	20240513	131146	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	53300	-600	5	-1.11	13767051400	261112	116.67	53900	54200	51700	70000	37800	53900	52724.02	6.50	0	13414	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	16101	-237.95	14.80	12	0.86	-224.00	3601.00	90000	20230615	-40.78	16600	20230531	221.08	81400	-34.52	20240318	30000	77.67	20240123	450000	-88.16	20230615	51700	3.09	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
102	20240513	121149	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	54000	100	2	0.19	12651290700	240261	107.36	53900	54200	51700	70000	37800	53900	52655.67	6.50	0	9577	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	16312	-241.07	15.00	12	0.80	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	51700	4.45	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
103	20240513	111148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	52800	-1100	5	-2.04	10792949200	205679	91.90	53900	54200	51700	70000	37800	53900	52473.69	6.50	0	10017	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	15950	-235.71	14.66	12	0.68	-224.00	3601.00	90000	20230615	-41.33	16600	20230531	218.07	81400	-35.14	20240318	30000	76.00	20240123	450000	-88.27	20230615	51700	2.13	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
104	20240513	101148	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	52000	-1900	5	-3.53	7470953300	142399	63.63	53900	54200	51900	70000	37800	53900	52463.41	6.50	0	11288	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	15708	-232.14	14.44	12	0.47	-224.00	3601.00	90000	20230615	-42.22	16600	20230531	213.25	81400	-36.12	20240318	30000	73.33	20240123	450000	-88.44	20230615	51900	0.19	20240513	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
105	20240513	091150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	52600	-1300	5	-2.41	2423064500	45718	20.43	53900	54200	52200	70000	37800	53900	52997.27	6.50	0	-2185	55900	54900	54200	53200	52500	54550	52850	302	16100	1000	37730	100	1	30208280	15890	-234.82	14.61	12	0.15	-224.00	3601.00	90000	20230615	-41.56	16600	20230531	216.87	81400	-35.38	20240318	30000	75.33	20240123	450000	-88.31	20230615	52100	0.96	20240508	2.44	N	457190	1000	302 억	1964430	N	N	21	N	N
106	20240510	161115	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53900	-100	5	-0.19	11519150900	212858	53.85	54000	55200	53500	70200	37800	54000	54117.22	6.49	0	5417	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16282	-240.62	14.97	12	0.70	-224.00	3601.00	90000	20230615	-40.11	16600	20230531	224.70	81400	-33.78	20240318	30000	79.67	20240123	450000	-88.02	20230615	52100	3.45	20240508	2.40	N	457190	1000	302 억	1959903	N	N	21	N	N
107	20240510	151124	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	0	3	0.00	10854698600	200539	50.73	54000	55200	53500	70200	37800	54000	54127.66	6.49	0	5325	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16312	-241.07	15.00	12	0.66	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	52100	3.65	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
108	20240510	141128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	53800	-200	5	-0.37	9151946300	168915	42.73	54000	55200	53500	70200	37800	54000	54180.85	6.49	0	3804	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16252	-240.18	14.94	12	0.56	-224.00	3601.00	90000	20230615	-40.22	16600	20230531	224.10	81400	-33.91	20240318	30000	79.33	20240123	450000	-88.04	20230615	52100	3.26	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
109	20240510	131116	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	0	3	0.00	7864984100	145086	36.70	54000	55200	53500	70200	37800	54000	54209.22	6.49	0	3627	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16312	-241.07	15.00	12	0.48	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	52100	3.65	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
110	20240510	121112	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54100	100	2	0.19	6910731500	127389	32.23	54000	55200	53500	70200	37800	54000	54249.18	6.49	0	634	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16343	-241.52	15.02	12	0.42	-224.00	3601.00	90000	20230615	-39.89	16600	20230531	225.90	81400	-33.54	20240318	30000	80.33	20240123	450000	-87.98	20230615	52100	3.84	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
111	20240510	111118	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	0	3	0.00	6201983300	114314	28.92	54000	55200	53500	70200	37800	54000	54254.08	6.49	0	-671	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16312	-241.07	15.00	12	0.38	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	52100	3.65	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
112	20240510	101116	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54100	100	2	0.19	5086358800	93674	23.70	54000	55200	53500	70200	37800	54000	54298.74	6.49	0	-1663	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16343	-241.52	15.02	12	0.31	-224.00	3601.00	90000	20230615	-39.89	16600	20230531	225.90	81400	-33.54	20240318	30000	80.33	20240123	450000	-87.98	20230615	52100	3.84	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
113	20240510	091120	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54400	400	2	0.74	1351394800	24989	6.32	54000	54600	53500	70200	37800	54000	54079.81	6.49	0	698	57600	55800	54900	53100	52200	55350	52650	302	16200	1000	37800	100	1	30208280	16433	-242.86	15.11	12	0.08	-224.00	3601.00	90000	20230615	-39.56	16600	20230531	227.71	81400	-33.17	20240318	30000	81.33	20240123	450000	-87.91	20230615	52100	4.41	20240508	2.40	N	457190	1000	302 억	1959903	N	N	61	N	N
114	20240509	161140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54000	-3000	5	-5.26	21198110800	384686	47.33	56300	56700	54000	74100	39900	57000	55106.80	6.76	0	-67533	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16312	-241.07	15.00	12	1.27	-224.00	3601.00	90000	20230615	-40.00	16600	20230531	225.30	81400	-33.66	20240318	30000	80.00	20240123	450000	-88.00	20230615	52100	3.65	20240508	2.39	N	457190	1000	302 억	2041373	N	N	61	N	N
115	20240509	151135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54300	-2700	5	-4.74	19252890500	348705	42.90	56300	56700	54200	74100	39900	57000	55211.23	6.76	0	-64725	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16403	-242.41	15.08	12	1.15	-224.00	3601.00	90000	20230615	-39.67	16600	20230531	227.11	81400	-33.29	20240318	30000	81.00	20240123	450000	-87.93	20230615	52100	4.22	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
116	20240509	141006	55	40.00	KOSPI		화학	N	N	N	Y	40	N	54900	-2100	5	-3.68	15999740900	289065	35.57	56300	56700	54600	74100	39900	57000	55348.51	6.76	0	-52563	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16584	-245.09	15.25	12	0.96	-224.00	3601.00	90000	20230615	-39.00	16600	20230531	230.72	81400	-32.56	20240318	30000	83.00	20240123	450000	-87.80	20230615	52100	5.37	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
117	20240509	131119	55	40.00	KOSPI		화학	N	N	N	Y	40	N	55200	-1800	5	-3.16	14491127400	261593	32.19	56300	56700	54600	74100	39900	57000	55394.13	6.76	0	-44911	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16675	-246.43	15.33	12	0.87	-224.00	3601.00	90000	20230615	-38.67	16600	20230531	232.53	81400	-32.19	20240318	30000	84.00	20240123	450000	-87.73	20230615	52100	5.95	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
118	20240509	121114	55	40.00	KOSPI		화학	N	N	N	Y	40	N	55100	-1900	5	-3.33	13120021200	236640	29.11	56300	56700	54600	74100	39900	57000	55441.27	6.76	0	-37995	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16645	-245.98	15.30	12	0.78	-224.00	3601.00	90000	20230615	-38.78	16600	20230531	231.93	81400	-32.31	20240318	30000	83.67	20240123	450000	-87.76	20230615	52100	5.76	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
119	20240509	111059	55	40.00	KOSPI		화학	N	N	N	Y	40	N	55200	-1800	5	-3.16	11885396400	214258	26.36	56300	56700	54600	74100	39900	57000	55470.53	6.76	0	-32466	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16675	-246.43	15.33	12	0.71	-224.00	3601.00	90000	20230615	-38.67	16600	20230531	232.53	81400	-32.19	20240318	30000	84.00	20240123	450000	-87.73	20230615	52100	5.95	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
120	20240509	101102	55	40.00	KOSPI		화학	N	N	N	Y	40	N	55800	-1200	5	-2.11	9702961700	174876	21.52	56300	56700	54600	74100	39900	57000	55482.59	6.76	0	-31573	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16856	-249.11	15.50	12	0.58	-224.00	3601.00	90000	20230615	-38.00	16600	20230531	236.14	81400	-31.45	20240318	30000	86.00	20240123	450000	-87.60	20230615	52100	7.10	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
121	20240509	091104	55	40.00	KOSPI		화학	N	N	N	Y	40	N	56100	-900	5	-1.58	2822867700	50357	6.20	56300	56700	55500	74100	39900	57000	56052.29	6.76	0	-9749	60266	58632	55366	53732	50466	59450	54550	302	17100	1000	39900	100	1	30208280	16947	-250.45	15.58	12	0.17	-224.00	3601.00	90000	20230615	-37.67	16600	20230531	237.95	81400	-31.08	20240318	30000	87.00	20240123	450000	-87.53	20230615	52100	7.68	20240508	2.39	N	457190	1000	302 억	2041373	N	N	4	N	N
122	20240508	161053	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	57000	1900	2	3.45	42924195700	793272	135.77	54400	57000	52100	71600	38600	55100	54092.57	6.70	0	46349	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	17219	-254.46	15.83	12	2.63	-224.00	3601.00	90000	20230615	-36.67	16600	20230531	243.37	81400	-29.98	20240318	30000	90.00	20240123	450000	-87.33	20230615	52100	9.40	20240508	2.28	N	457190	1000	302 억	2023975	N	N	4	N	N
123	20240508	151056	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	56300	1200	2	2.18	39084880800	725373	124.14	54400	56300	52100	71600	38600	55100	53881.98	6.70	0	38264	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	17007	-251.34	15.63	12	2.40	-224.00	3601.00	90000	20230615	-37.44	16600	20230531	239.16	81400	-30.84	20240318	30000	87.67	20240123	450000	-87.49	20230615	52100	8.06	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
124	20240508	141050	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53700	-1400	5	-2.54	26260812100	493725	84.50	54400	54800	52100	71600	38600	55100	53188.03	6.70	0	21365	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	16222	-239.73	14.91	12	1.63	-224.00	3601.00	90000	20230615	-40.33	16600	20230531	223.49	81400	-34.03	20240318	30000	79.00	20240123	450000	-88.07	20230615	52100	3.07	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
125	20240508	131048	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	52500	-2600	5	-4.72	21500417500	403689	69.09	54400	54800	52200	71600	38600	55100	53258.54	6.70	0	2369	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	15859	-234.38	14.58	12	1.34	-224.00	3601.00	90000	20230615	-41.67	16600	20230531	216.27	81400	-35.50	20240318	30000	75.00	20240123	450000	-88.33	20230615	52200	0.57	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
126	20240508	121046	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	52800	-2300	5	-4.17	17821647300	333634	57.10	54400	54800	52300	71600	38600	55100	53415.31	6.70	0	-3123	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	15950	-235.71	14.66	12	1.10	-224.00	3601.00	90000	20230615	-41.33	16600	20230531	218.07	81400	-35.14	20240318	30000	76.00	20240123	450000	-88.27	20230615	52300	0.96	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
127	20240508	111126	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53000	-2100	5	-3.81	13355739300	248900	42.60	54400	54800	52900	71600	38600	55100	53657.39	6.70	0	-14263	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	16010	-236.61	14.72	12	0.82	-224.00	3601.00	90000	20230615	-41.11	16600	20230531	219.28	81400	-34.89	20240318	30000	76.67	20240123	450000	-88.22	20230615	52900	0.19	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
128	20240508	101059	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	53700	-1400	5	-2.54	9856779500	183300	31.37	54400	54800	53200	71600	38600	55100	53771.94	6.70	0	-14059	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	16222	-239.73	14.91	12	0.61	-224.00	3601.00	90000	20230615	-40.33	16600	20230531	223.49	81400	-34.03	20240318	30000	79.00	20240123	450000	-88.07	20230615	53200	0.94	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
129	20240508	091103	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	54100	-1000	5	-1.81	3433319900	63688	10.90	54400	54800	53200	71600	38600	55100	53903.01	6.70	0	-7683	58500	56800	55500	53800	52500	56150	53150	302	16500	1000	38570	100	1	30208280	16343	-241.52	15.02	12	0.21	-224.00	3601.00	90000	20230615	-39.89	16600	20230531	225.90	81400	-33.54	20240318	30000	80.33	20240123	450000	-87.98	20230615	53200	1.69	20240508	2.28	N	457190	1000	302 억	2023975	N	N	65	N	N
130	20240503	161123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55600	-5400	5	-8.85	51331589100	895478	67.55	60200	60300	55600	79300	42700	61000	57329.67	7.35	169045	-106873	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	16796	-248.21	15.44	12	2.96	-224.00	3601.00	90000	20230615	-38.22	16600	20230531	234.94	81400	-31.70	20240318	30000	85.33	20240123	450000	-87.64	20230615	55600	0.00	20240503	1.78	N	457190	1000	302 억	2218915	N	N	99	N	N
131	20240503	151123	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	55700	-5300	5	-8.69	48490925300	844533	63.71	60200	60300	55600	79300	42700	61000	57415.75	7.35	169045	-103930	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	16826	-248.66	15.47	12	2.80	-224.00	3601.00	90000	20230615	-38.11	16600	20230531	235.54	81400	-31.57	20240318	30000	85.67	20240123	450000	-87.62	20230615	55600	0.18	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
132	20240503	141126	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	56100	-4900	5	-8.03	41418077400	718163	54.18	60200	60300	56000	79300	42700	61000	57670.41	7.35	169045	-90933	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	16947	-250.45	15.58	12	2.38	-224.00	3601.00	90000	20230615	-37.67	16600	20230531	237.95	81400	-31.08	20240318	30000	87.00	20240123	450000	-87.53	20230615	56000	0.18	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
133	20240503	131124	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	56500	-4500	5	-7.38	35970034400	621323	46.87	60200	60300	56100	79300	42700	61000	57890.66	7.35	169045	-66267	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	17068	-252.23	15.69	12	2.06	-224.00	3601.00	90000	20230615	-37.22	16600	20230531	240.36	81400	-30.59	20240318	30000	88.33	20240123	450000	-87.44	20230615	56100	0.71	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
134	20240503	121122	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	56900	-4100	5	-6.72	32009981800	551557	41.61	60200	60300	56100	79300	42700	61000	58033.53	7.35	169045	-42167	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	17189	-254.02	15.80	12	1.83	-224.00	3601.00	90000	20230615	-36.78	16600	20230531	242.77	81400	-30.10	20240318	30000	89.67	20240123	450000	-87.36	20230615	56100	1.43	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
135	20240503	111121	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	56400	-4600	5	-7.54	26603317400	456047	34.40	60200	60300	56300	79300	42700	61000	58332.27	7.35	169045	-32717	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	17037	-251.79	15.66	12	1.51	-224.00	3601.00	90000	20230615	-37.33	16600	20230531	239.76	81400	-30.71	20240318	30000	88.00	20240123	450000	-87.47	20230615	56300	0.18	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
136	20240503	101116	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	58700	-2300	5	-3.77	14079081800	238675	18.00	60200	60300	58000	79300	42700	61000	58985.15	7.35	169045	-214	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	17732	-262.05	16.30	12	0.79	-224.00	3601.00	90000	20230615	-34.78	16600	20230531	253.61	81400	-27.89	20240318	30000	95.67	20240123	450000	-86.96	20230615	58000	1.21	20240503	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
137	20240503	091113	57	100.00	KOSPI		화학	N	N	N	N		N	59200	-1800	5	-2.95	5123448400	86277	6.51	60200	60300	58700	79300	42700	61000	59376.22	7.35	169045	6369	71400	66200	62300	57100	53200	64250	55150	302	18300	1000	42700	100	1	30208280	17883	-264.29	16.44	12	0.29	-224.00	3601.00	90000	20230615	-34.22	16600	20230531	256.63	81400	-27.27	20240318	30000	97.33	20240123	450000	-86.84	20230615	58400	1.37	20240502	1.78	N	457190	1000	302 억	2218915	N	N	45	N	N
138	20240502	161105	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	61000	-6900	5	-10.16	81582369100	1311439	0.00	67000	67500	58400	88200	47600	67900	62210.19	7.26	1754268	-91434	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	18427	-272.32	16.94	12	4.34	-224.00	3601.00	90000	20230615	-32.22	16600	20230531	267.47	81400	-25.06	20240318	30000	103.33	20240123	450000	-86.44	20230615	58400	4.45	20240502	3.04	N	457190	1000	302 억	2192835	N	N	45	N	N
139	20240502	151110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	59100	-8800	5	-12.96	77273156600	1239980	0.00	67000	67500	58400	88200	47600	67900	62318.07	7.26	1754268	-100501	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	17853	-263.84	16.41	12	4.10	-224.00	3601.00	90000	20230615	-34.33	16600	20230531	256.02	81400	-27.40	20240318	30000	97.00	20240123	450000	-86.87	20230615	58400	1.20	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
140	20240502	141108	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	59600	-8300	5	-12.22	65544753800	1041521	0.00	67000	67500	59200	88200	47600	67900	62931.76	7.26	1754268	-84663	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	18004	-266.07	16.55	12	3.45	-224.00	3601.00	90000	20230615	-33.78	16600	20230531	259.04	81400	-26.78	20240318	30000	98.67	20240123	450000	-86.76	20230615	59200	0.68	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
141	20240502	131101	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	61000	-6900	5	-10.16	56029942500	883348	0.00	67000	67500	60500	88200	47600	67900	63429.07	7.26	1754268	-70632	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	18427	-272.32	16.94	12	2.92	-224.00	3601.00	90000	20230615	-32.22	16600	20230531	267.47	81400	-25.06	20240318	30000	103.33	20240123	450000	-86.44	20230615	60500	0.83	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
142	20240502	121101	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	61300	-6600	5	-9.72	52165441000	819988	0.00	67000	67500	60500	88200	47600	67900	63617.32	7.26	1754268	-58565	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	18518	-273.66	17.02	12	2.71	-224.00	3601.00	90000	20230615	-31.89	16600	20230531	269.28	81400	-24.69	20240318	30000	104.33	20240123	450000	-86.38	20230615	60500	1.32	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
143	20240502	111058	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	62000	-5900	5	-8.69	44578878900	695717	0.00	67000	67500	61200	88200	47600	67900	64076.17	7.26	1754268	-43713	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	18729	-276.79	17.22	12	2.30	-224.00	3601.00	90000	20230615	-31.11	16600	20230531	273.49	81400	-23.83	20240318	30000	106.67	20240123	450000	-86.22	20230615	61200	1.31	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
144	20240502	101058	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	63100	-4800	5	-7.07	34009159600	526048	0.00	67000	67500	61200	88200	47600	67900	64650.30	7.26	1754268	-26775	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	19061	-281.70	17.52	12	1.74	-224.00	3601.00	90000	20230615	-29.89	16600	20230531	280.12	81400	-22.48	20240318	30000	110.33	20240123	450000	-85.98	20230615	61200	3.10	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N
145	20240502	091055	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	65900	-2000	5	-2.95	13528890200	204012	0.00	67000	67500	64500	88200	47600	67900	66314.19	7.26	1754268	1637	67900	67900	67900	67900	67900	67900	67900	302	20300	1000	47530	100	1	30208280	19907	-294.20	18.30	12	0.68	-224.00	3601.00	90000	20230615	-26.78	16600	20230531	296.99	81400	-19.04	20240318	30000	119.67	20240123	450000	-85.36	20230615	64500	2.17	20240502	3.04	N	457190	1000	302 억	2192835	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History