KissMeData/083420/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	-450	5	-5.48	3525699080	446502	128.72	8070	8170	7750	10670	5750	8210	7896.07	0.74	4154	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1862	55.43	1.51	12	1.86	140.00	5130.00	10920	20230524	-28.94	5650	20231026	37.35	9490	-18.23	20240319	6550	18.47	20240108	10190	-23.85	20230607	5650	37.35	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
3	20240531	150707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7780	-430	5	-5.24	3216829880	406827	117.28	8070	8170	7750	10670	5750	8210	7906.44	0.74	-3300	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1867	55.57	1.52	12	1.70	140.00	5130.00	10920	20230524	-28.75	5650	20231026	37.70	9490	-18.02	20240319	6550	18.78	20240108	10190	-23.65	20230607	5650	37.70	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
4	20240531	140707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7830	-380	5	-4.63	2650915840	334136	96.32	8070	8170	7790	10670	5750	8210	7932.88	0.74	339	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1879	55.93	1.53	12	1.39	140.00	5130.00	10920	20230524	-28.30	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	10190	-23.16	20230607	5650	38.58	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
5	20240531	130712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	-390	5	-4.75	2479420510	312188	90.00	8070	8170	7800	10670	5750	8210	7941.29	0.74	1953	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1877	55.86	1.52	12	1.30	140.00	5130.00	10920	20230524	-28.39	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	10190	-23.26	20230607	5650	38.41	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
6	20240531	120716	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-320	5	-3.90	1932098610	242200	69.82	8070	8170	7810	10670	5750	8210	7976.40	0.74	-6673	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1894	56.36	1.54	12	1.01	140.00	5130.00	10920	20230524	-27.75	5650	20231026	39.65	9490	-16.86	20240319	6550	20.46	20240108	10190	-22.57	20230607	5650	39.65	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
7	20240531	110712	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7890	-320	5	-3.90	1647563280	206015	59.39	8070	8170	7810	10670	5750	8210	7996.35	0.74	-1241	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1894	56.36	1.54	12	0.86	140.00	5130.00	10920	20230524	-27.75	5650	20231026	39.65	9490	-16.86	20240319	6550	20.46	20240108	10190	-22.57	20230607	5650	39.65	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
8	20240531	100713	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8050	-160	5	-1.95	670738420	83025	23.93	8070	8170	8030	10670	5750	8210	8077.29	0.74	9599	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1932	57.50	1.57	12	0.35	140.00	5130.00	10920	20230524	-26.28	5650	20231026	42.48	9490	-15.17	20240319	6550	22.90	20240108	10190	-21.00	20230607	5650	42.48	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
9	20240531	090711	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8130	-80	5	-0.97	165139820	20388	5.88	8070	8150	8070	10670	5750	8210	8094.68	0.74	9726	8403	8306	8173	8076	7943	8355	8125	120	2460	500	5250	10	1	24000000	1951	58.07	1.58	12	0.08	140.00	5130.00	10920	20230524	-25.55	5650	20231026	43.89	9490	-14.33	20240319	6550	24.12	20240108	10190	-20.22	20230607	5650	43.89	20231026	4.85	N	083420	500	120 억	178369	N	N	0	N	N
10	20240530	160707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	70	2	0.86	2754683280	338745	30.63	8090	8270	8040	10580	5700	8140	8131.65	0.76	-5690	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1970	58.64	1.60	12	1.41	140.00	5130.00	10920	20230524	-24.82	5650	20231026	45.31	9490	-13.49	20240319	6550	25.34	20240108	10190	-19.43	20230607	5650	45.31	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
11	20240530	150709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8090	-50	5	-0.61	2255759290	277696	25.11	8090	8270	8040	10580	5700	8140	8123.06	0.76	-9200	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1942	57.79	1.58	12	1.16	140.00	5130.00	10920	20230524	-25.92	5650	20231026	43.19	9490	-14.75	20240319	6550	23.51	20240108	10190	-20.61	20230607	5650	43.19	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
12	20240530	140708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-20	5	-0.25	1716858380	211047	19.09	8090	8270	8040	10580	5700	8140	8134.93	0.76	-21433	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1949	58.00	1.58	12	0.88	140.00	5130.00	10920	20230524	-25.64	5650	20231026	43.72	9490	-14.44	20240319	6550	23.97	20240108	10190	-20.31	20230607	5650	43.72	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
13	20240530	130709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	0	3	0.00	1522888280	187112	16.92	8090	8270	8040	10580	5700	8140	8138.91	0.76	-17843	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1954	58.14	1.59	12	0.78	140.00	5130.00	10920	20230524	-25.46	5650	20231026	44.07	9490	-14.23	20240319	6550	24.27	20240108	10190	-20.12	20230607	5650	44.07	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
14	20240530	120708	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	10	2	0.12	1423809440	174907	15.82	8090	8270	8040	10580	5700	8140	8140.38	0.76	-11787	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1956	58.21	1.59	12	0.73	140.00	5130.00	10920	20230524	-25.37	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	10190	-20.02	20230607	5650	44.25	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
15	20240530	110709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8170	30	2	0.37	1216388740	149428	13.51	8090	8270	8040	10580	5700	8140	8140.30	0.76	-11898	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1961	58.36	1.59	12	0.62	140.00	5130.00	10920	20230524	-25.18	5650	20231026	44.60	9490	-13.91	20240319	6550	24.73	20240108	10190	-19.82	20230607	5650	44.60	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
16	20240530	100710	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8110	-30	5	-0.37	939637220	115578	10.45	8090	8270	8040	10580	5700	8140	8129.80	0.76	-13622	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1946	57.93	1.58	12	0.48	140.00	5130.00	10920	20230524	-25.73	5650	20231026	43.54	9490	-14.54	20240319	6550	23.82	20240108	10190	-20.41	20230607	5650	43.54	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
17	20240530	090709	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	10	2	0.12	338754820	41807	3.78	8090	8240	8040	10580	5700	8140	8101.80	0.76	2793	9006	8572	8306	7872	7606	8440	7740	120	2440	500	5200	10	1	24000000	1956	58.21	1.59	12	0.17	140.00	5130.00	10920	20230524	-25.37	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	10190	-20.02	20230607	5650	44.25	20231026	4.60	N	083420	500	120 억	181899	N	N	0	N	N
18	20240529	160702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-290	5	-3.44	9131058010	1095148	28.55	8320	8740	8040	10950	5910	8430	8337.88	0.54	52614	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1954	58.14	1.59	12	4.56	140.00	5130.00	10920	20230524	-25.46	5650	20231026	44.07	9490	-14.23	20240319	6550	24.27	20240108	10190	-20.12	20230607	5650	44.07	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
19	20240529	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	-280	5	-3.32	8903901540	1067277	27.83	8320	8740	8040	10950	5910	8430	8342.61	0.54	46530	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1956	58.21	1.59	12	4.45	140.00	5130.00	10920	20230524	-25.37	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	10190	-20.02	20230607	5650	44.25	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
20	20240529	140702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8390	-40	5	-0.47	8035778280	961906	25.08	8320	8740	8040	10950	5910	8430	8353.99	0.54	25119	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	2014	59.93	1.64	12	4.01	140.00	5130.00	10920	20230524	-23.17	5650	20231026	48.50	9490	-11.59	20240319	6550	28.09	20240108	10190	-17.66	20230607	5650	48.50	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
21	20240529	130704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8140	-290	5	-3.44	3251654570	398478	10.39	8320	8350	8040	10950	5910	8430	8159.97	0.54	57554	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1954	58.14	1.59	12	1.66	140.00	5130.00	10920	20230524	-25.46	5650	20231026	44.07	9490	-14.23	20240319	6550	24.27	20240108	10190	-20.12	20230607	5650	44.07	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
22	20240529	120707	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-360	5	-4.27	2899563590	354950	9.25	8320	8350	8040	10950	5910	8430	8168.70	0.54	46426	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1937	57.64	1.57	12	1.48	140.00	5130.00	10920	20230524	-26.10	5650	20231026	42.83	9490	-14.96	20240319	6550	23.21	20240108	10190	-20.80	20230607	5650	42.83	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
23	20240529	110704	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8150	-280	5	-3.32	2287568040	279441	7.29	8320	8350	8080	10950	5910	8430	8185.95	0.54	41300	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1956	58.21	1.59	12	1.16	140.00	5130.00	10920	20230524	-25.37	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	10190	-20.02	20230607	5650	44.25	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
24	20240529	100703	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8120	-310	5	-3.68	1838366070	224104	5.84	8320	8350	8090	10950	5910	8430	8202.86	0.54	23729	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1949	58.00	1.58	12	0.93	140.00	5130.00	10920	20230524	-25.64	5650	20231026	43.72	9490	-14.44	20240319	6550	23.97	20240108	10190	-20.31	20230607	5650	43.72	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
25	20240529	090659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	-210	5	-2.49	569468710	69051	1.80	8320	8350	8160	10950	5910	8430	8246.23	0.54	7767	9616	9022	8696	8102	7776	8860	7940	120	2520	500	5390	10	1	24000000	1973	58.71	1.60	12	0.29	140.00	5130.00	10920	20230524	-24.73	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	10190	-19.33	20230607	5650	45.49	20231026	4.59	N	083420	500	120 억	129608	N	N	0	N	N
26	20240528	160658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8430	-20	5	-0.24	33984838680	3814749	435.91	8640	9290	8370	10980	5920	8450	8909.30	0.79	-60532	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2023	60.21	1.64	12	15.89	140.00	5130.00	10920	20230524	-22.80	5650	20231026	49.20	9490	-11.17	20240319	6550	28.70	20240108	10190	-17.27	20230607	5650	49.20	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
27	20240528	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8480	30	2	0.36	33428944100	3748936	428.39	8640	9290	8380	10980	5920	8450	8917.23	0.79	-71568	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2035	60.57	1.65	12	15.62	140.00	5130.00	10920	20230524	-22.34	5650	20231026	50.09	9490	-10.64	20240319	6550	29.47	20240108	10190	-16.78	20230607	5650	50.09	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
28	20240528	140702	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8470	20	2	0.24	32421535770	3629563	414.75	8640	9290	8450	10980	5920	8450	8932.97	0.79	-80875	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2033	60.50	1.65	12	15.12	140.00	5130.00	10920	20230524	-22.44	5650	20231026	49.91	9490	-10.75	20240319	6550	29.31	20240108	10190	-16.88	20230607	5650	49.91	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
29	20240528	130659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8560	110	2	1.30	31560596040	3528474	403.20	8640	9290	8520	10980	5920	8450	8944.90	0.79	-80902	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2054	61.14	1.67	12	14.70	140.00	5130.00	10920	20230524	-21.61	5650	20231026	51.50	9490	-9.80	20240319	6550	30.69	20240108	10190	-16.00	20230607	5650	51.50	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
30	20240528	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8770	320	2	3.79	30280077760	3380233	386.26	8640	9290	8600	10980	5920	8450	8958.37	0.79	-80062	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2105	62.64	1.71	12	14.08	140.00	5130.00	10920	20230524	-19.69	5650	20231026	55.22	9490	-7.59	20240319	6550	33.89	20240108	10190	-13.94	20230607	5650	55.22	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
31	20240528	110643	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8790	340	2	4.02	29397226520	3279412	374.74	8640	9290	8600	10980	5920	8450	8964.57	0.79	-79585	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2110	62.79	1.71	12	13.66	140.00	5130.00	10920	20230524	-19.51	5650	20231026	55.58	9490	-7.38	20240319	6550	34.20	20240108	10190	-13.74	20230607	5650	55.58	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
32	20240528	100700	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8710	260	2	3.08	26390202260	2934832	335.36	8640	9290	8600	10980	5920	8450	8992.53	0.79	-73120	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2090	62.21	1.70	12	12.23	140.00	5130.00	10920	20230524	-20.24	5650	20231026	54.16	9490	-8.22	20240319	6550	32.98	20240108	10190	-14.52	20230607	5650	54.16	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
33	20240528	090701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8800	350	2	4.14	4469583350	507984	58.05	8640	8950	8600	10980	5920	8450	8800.42	0.79	-47180	8830	8640	8430	8240	8030	8735	8335	120	2530	500	5400	10	1	24000000	2112	62.86	1.72	12	2.12	140.00	5130.00	10920	20230524	-19.41	5650	20231026	55.75	9490	-7.27	20240319	6550	34.35	20240108	10190	-13.64	20230607	5650	55.75	20231026	4.58	N	083420	500	120 억	189154	N	N	0	N	N
34	20240527	160649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8450	200	2	2.42	7297535690	861932	170.21	8340	8620	8220	10720	5780	8250	8467.60	1.06	-61956	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2028	60.36	1.65	12	3.59	140.00	5130.00	10920	20230524	-22.62	5650	20231026	49.56	9490	-10.96	20240319	6550	29.01	20240108	10190	-17.08	20230607	5650	49.56	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
35	20240527	150701	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8470	220	2	2.67	6808213720	803933	158.75	8340	8620	8220	10720	5780	8250	8469.80	1.06	-67203	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2033	60.50	1.65	12	3.35	140.00	5130.00	10920	20230524	-22.44	5650	20231026	49.91	9490	-10.75	20240319	6550	29.31	20240108	10190	-16.88	20230607	5650	49.91	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
36	20240527	140658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8540	290	2	3.52	5948943730	703113	138.84	8340	8620	8220	10720	5780	8250	8462.15	1.06	-40244	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2050	61.00	1.66	12	2.93	140.00	5130.00	10920	20230524	-21.79	5650	20231026	51.15	9490	-10.01	20240319	6550	30.38	20240108	10190	-16.19	20230607	5650	51.15	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
37	20240527	130658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	210	2	2.55	5105675220	604394	119.35	8340	8620	8220	10720	5780	8250	8448.99	1.06	-46240	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2030	60.43	1.65	12	2.52	140.00	5130.00	10920	20230524	-22.53	5650	20231026	49.73	9490	-10.85	20240319	6550	29.16	20240108	10190	-16.98	20230607	5650	49.73	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
38	20240527	120659	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8500	250	2	3.03	4693913380	555889	109.77	8340	8620	8220	10720	5780	8250	8445.47	1.06	-35268	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2040	60.71	1.66	12	2.32	140.00	5130.00	10920	20230524	-22.16	5650	20231026	50.44	9490	-10.43	20240319	6550	29.77	20240108	10190	-16.58	20230607	5650	50.44	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
39	20240527	110658	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8520	270	2	3.27	3520500080	418310	82.60	8340	8580	8220	10720	5780	8250	8417.71	1.06	-27368	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2045	60.86	1.66	12	1.74	140.00	5130.00	10920	20230524	-21.98	5650	20231026	50.80	9490	-10.22	20240319	6550	30.08	20240108	10190	-16.39	20230607	5650	50.80	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
40	20240527	100656	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8400	150	2	1.82	1732353040	207809	41.04	8340	8480	8220	10720	5780	8250	8338.08	1.06	-14741	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2016	60.00	1.64	12	0.87	140.00	5130.00	10920	20230524	-23.08	5650	20231026	48.67	9490	-11.49	20240319	6550	28.24	20240108	10190	-17.57	20230607	5650	48.67	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
41	20240527	090657	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8380	130	2	1.58	506634170	60823	12.01	8340	8400	8290	10720	5780	8250	8335.63	1.06	-11365	8516	8382	8266	8132	8016	8325	8075	120	2470	500	5280	10	1	24000000	2011	59.86	1.63	12	0.25	140.00	5130.00	10920	20230524	-23.26	5650	20231026	48.32	9490	-11.70	20240319	6550	27.94	20240108	10190	-17.76	20230607	5650	48.32	20231026	4.41	N	083420	500	120 억	254554	N	N	0	N	N
42	20240524	160623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8250	-210	5	-2.48	4042364420	489390	22.17	8320	8400	8150	10990	5930	8460	8258.81	0.87	43032	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1980	58.93	1.61	12	2.04	140.00	5130.00	10920	20230524	-24.45	5650	20231026	46.02	9490	-13.07	20240319	6550	25.95	20240108	10920	-24.45	20230524	5650	46.02	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
43	20240524	150622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8320	-140	5	-1.65	3659985980	443198	20.08	8320	8400	8150	10990	5930	8460	8256.76	0.87	38092	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1997	59.43	1.62	12	1.85	140.00	5130.00	10920	20230524	-23.81	5650	20231026	47.26	9490	-12.33	20240319	6550	27.02	20240108	10920	-23.81	20230524	5650	47.26	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
44	20240524	140626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8340	-120	5	-1.42	3244443620	393334	17.82	8320	8400	8150	10990	5930	8460	8246.95	0.87	36379	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	2002	59.57	1.63	12	1.64	140.00	5130.00	10920	20230524	-23.63	5650	20231026	47.61	9490	-12.12	20240319	6550	27.33	20240108	10920	-23.63	20230524	5650	47.61	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
45	20240524	130623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8290	-170	5	-2.01	2635569430	320427	14.51	8320	8350	8150	10990	5930	8460	8222.96	0.87	40446	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1990	59.21	1.62	12	1.34	140.00	5130.00	10920	20230524	-24.08	5650	20231026	46.73	9490	-12.64	20240319	6550	26.56	20240108	10920	-24.08	20230524	5650	46.73	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
46	20240524	120624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8220	-240	5	-2.84	2443908990	297189	13.46	8320	8350	8150	10990	5930	8460	8221.01	0.87	33391	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1973	58.71	1.60	12	1.24	140.00	5130.00	10920	20230524	-24.73	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	10920	-24.73	20230524	5650	45.49	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
47	20240524	110622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	-260	5	-3.07	2260867010	274895	12.45	8320	8350	8150	10990	5930	8460	8221.88	0.87	27780	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1968	58.57	1.60	12	1.15	140.00	5130.00	10920	20230524	-24.91	5650	20231026	45.13	9490	-13.59	20240319	6550	25.19	20240108	10920	-24.91	20230524	5650	45.13	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
48	20240524	100627	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8210	-250	5	-2.96	1807826070	219890	9.96	8320	8350	8150	10990	5930	8460	8218.21	0.87	21531	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1970	58.64	1.60	12	0.92	140.00	5130.00	10920	20230524	-24.82	5650	20231026	45.31	9490	-13.49	20240319	6550	25.34	20240108	10920	-24.82	20230524	5650	45.31	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
49	20240524	090623	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8240	-220	5	-2.60	579292300	70005	3.17	8320	8350	8200	10990	5930	8460	8266.75	0.87	-9980	9220	8840	8470	8090	7720	9030	8280	120	2530	500	5410	10	1	24000000	1978	58.86	1.61	12	0.29	140.00	5130.00	10920	20230524	-24.54	5650	20231026	45.84	9490	-13.17	20240319	6550	25.80	20240108	10920	-24.54	20230524	5650	45.84	20231026	4.70	N	083420	500	120 억	209384	N	N	0	N	N
50	20240523	160621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	180	2	2.17	18513392760	2169265	24.10	8250	8850	8100	10760	5800	8280	8534.61	1.04	-40550	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2030	60.43	1.65	12	9.04	140.00	5130.00	10920	20230524	-22.53	5650	20231026	49.73	9490	-10.85	20240319	6550	29.16	20240108	10920	-22.53	20230524	5650	49.73	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
51	20240523	150625	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8550	270	2	3.26	16772071890	1965115	21.83	8250	8850	8100	10760	5800	8280	8535.04	1.04	-26154	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2052	61.07	1.67	12	8.19	140.00	5130.00	10920	20230524	-21.70	5650	20231026	51.33	9490	-9.91	20240319	6550	30.53	20240108	10920	-21.70	20230524	5650	51.33	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
52	20240523	140626	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8390	110	2	1.33	15691767720	1837628	20.42	8250	8850	8100	10760	5800	8280	8539.29	1.04	-24917	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2014	59.93	1.64	12	7.66	140.00	5130.00	10920	20230524	-23.17	5650	20231026	48.50	9490	-11.59	20240319	6550	28.09	20240108	10920	-23.17	20230524	5650	48.50	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
53	20240523	130624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8370	90	2	1.09	15226027170	1782054	19.80	8250	8850	8100	10760	5800	8280	8544.24	1.04	-33379	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2009	59.79	1.63	12	7.43	140.00	5130.00	10920	20230524	-23.35	5650	20231026	48.14	9490	-11.80	20240319	6550	27.79	20240108	10920	-23.35	20230524	5650	48.14	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
54	20240523	120621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8420	140	2	1.69	14420447050	1686266	18.73	8250	8850	8100	10760	5800	8280	8551.87	1.04	-38949	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2021	60.14	1.64	12	7.03	140.00	5130.00	10920	20230524	-22.89	5650	20231026	49.03	9490	-11.28	20240319	6550	28.55	20240108	10920	-22.89	20230524	5650	49.03	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
55	20240523	110620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8440	160	2	1.93	13573496320	1585664	17.62	8250	8850	8100	10760	5800	8280	8560.32	1.04	-48590	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2026	60.29	1.65	12	6.61	140.00	5130.00	10920	20230524	-22.71	5650	20231026	49.38	9490	-11.06	20240319	6550	28.85	20240108	10920	-22.71	20230524	5650	49.38	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
56	20240523	100622	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8520	240	2	2.90	11784152220	1375435	15.28	8250	8850	8100	10760	5800	8280	8567.80	1.04	-91107	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	2045	60.86	1.66	12	5.73	140.00	5130.00	10920	20230524	-21.98	5650	20231026	50.80	9490	-10.22	20240319	6550	30.08	20240108	10920	-21.98	20230524	5650	50.80	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
57	20240523	090624	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	-50	5	-0.60	748392540	91356	1.01	8250	8270	8100	10760	5800	8280	8191.03	1.04	-1180	9473	8876	8433	7836	7393	9175	8135	120	2480	500	5290	10	1	24000000	1975	58.79	1.60	12	0.38	140.00	5130.00	10920	20230524	-24.63	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	10920	-24.63	20230524	5650	45.66	20231026	4.58	N	083420	500	120 억	250405	N	N	0	N	N
58	20240522	160615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8280	210	2	2.60	77641029810	8976525	1373.84	8000	9030	7990	10490	5650	8070	8649.50	1.02	5635	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	1987	59.14	1.61	12	37.40	140.00	5130.00	10920	20230524	-24.18	5650	20231026	46.55	9490	-12.75	20240319	6550	26.41	20240108	10920	-24.18	20230524	5650	46.55	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
59	20240522	150620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8200	130	2	1.61	76713866450	8864200	1356.65	8000	9030	7990	10490	5650	8070	8654.39	1.02	-12840	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	1968	58.57	1.60	12	36.93	140.00	5130.00	10920	20230524	-24.91	5650	20231026	45.13	9490	-13.59	20240319	6550	25.19	20240108	10920	-24.91	20230524	5650	45.13	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
60	20240522	140621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8410	340	2	4.21	74156524580	8556242	1309.52	8000	9030	7990	10490	5650	8070	8667.00	1.02	-89722	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	2018	60.07	1.64	12	35.65	140.00	5130.00	10920	20230524	-22.99	5650	20231026	48.85	9490	-11.38	20240319	6550	28.40	20240108	10920	-22.99	20230524	5650	48.85	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
61	20240522	130617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8590	520	2	6.44	71296745660	8218567	1257.84	8000	9030	7990	10490	5650	8070	8675.13	1.02	-135076	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	2062	61.36	1.67	12	34.24	140.00	5130.00	10920	20230524	-21.34	5650	20231026	52.04	9490	-9.48	20240319	6550	31.15	20240108	10920	-21.34	20230524	5650	52.04	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
62	20240522	120649	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8620	550	2	6.82	67805884820	7812124	1195.63	8000	9030	7990	10490	5650	8070	8679.62	1.02	-134986	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	2069	61.57	1.68	12	32.55	140.00	5130.00	10920	20230524	-21.06	5650	20231026	52.57	9490	-9.17	20240319	6550	31.60	20240108	10920	-21.06	20230524	5650	52.57	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
63	20240522	110621	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8710	640	2	7.93	49949037190	5767852	882.76	8000	9030	7990	10490	5650	8070	8659.97	1.02	-133975	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	2090	62.21	1.70	12	24.03	140.00	5130.00	10920	20230524	-20.24	5650	20231026	54.16	9490	-8.22	20240319	6550	32.98	20240108	10920	-20.24	20230524	5650	54.16	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
64	20240522	100620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8230	160	2	1.98	2228302260	274140	41.96	8000	8250	7990	10490	5650	8070	8128.48	1.02	-28432	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	1975	58.79	1.60	12	1.14	140.00	5130.00	10920	20230524	-24.63	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	10920	-24.63	20230524	5650	45.66	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
65	20240522	090619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	30	2	0.37	494617190	61262	9.38	8000	8120	7990	10490	5650	8070	8073.84	1.02	-1862	8423	8246	8113	7936	7803	8180	7870	120	2420	500	5160	10	1	24000000	1944	57.86	1.58	12	0.26	140.00	5130.00	10920	20230524	-25.82	5650	20231026	43.36	9490	-14.65	20240319	6550	23.66	20240108	10920	-25.82	20230524	5650	43.36	20231026	4.34	N	083420	500	120 억	245460	N	N	6	N	N
66	20240521	160613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8070	-260	5	-3.12	5139223930	636304	66.37	8270	8290	7980	10820	5840	8330	8076.22	1.12	-35105	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1937	57.64	1.57	12	2.65	140.00	5130.00	10920	20230524	-26.10	5650	20231026	42.83	9490	-14.96	20240319	6550	23.21	20240108	10920	-26.10	20230524	5650	42.83	20231026	3.99	N	083420	500	120 억	267747	N	N	6	N	N
67	20240521	150618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-310	5	-3.72	4660740800	576750	60.15	8270	8290	7980	10820	5840	8330	8080.51	1.12	-38207	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1925	57.29	1.56	12	2.40	140.00	5130.00	10920	20230524	-26.56	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10920	-26.56	20230524	5650	41.95	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
68	20240521	140616	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-310	5	-3.72	4366328540	539987	56.32	8270	8290	7980	10820	5840	8330	8085.43	1.12	-42190	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1925	57.29	1.56	12	2.25	140.00	5130.00	10920	20230524	-26.56	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10920	-26.56	20230524	5650	41.95	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
69	20240521	130617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8020	-310	5	-3.72	3843585290	474665	49.51	8270	8290	8000	10820	5840	8330	8096.86	1.12	-39231	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1925	57.29	1.56	12	1.98	140.00	5130.00	10920	20230524	-26.56	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10920	-26.56	20230524	5650	41.95	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
70	20240521	120617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8030	-300	5	-3.60	3510422360	433155	45.18	8270	8290	8010	10820	5840	8330	8103.67	1.12	-35852	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1927	57.36	1.57	12	1.80	140.00	5130.00	10920	20230524	-26.47	5650	20231026	42.12	9490	-15.38	20240319	6550	22.60	20240108	10920	-26.47	20230524	5650	42.12	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
71	20240521	110619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8060	-270	5	-3.24	3112300070	383615	40.01	8270	8290	8010	10820	5840	8330	8112.38	1.12	-37577	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1934	57.57	1.57	12	1.60	140.00	5130.00	10920	20230524	-26.19	5650	20231026	42.65	9490	-15.07	20240319	6550	23.05	20240108	10920	-26.19	20230524	5650	42.65	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
72	20240521	100617	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8100	-230	5	-2.76	2108990090	259033	27.02	8270	8290	8050	10820	5840	8330	8140.88	1.12	-35067	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1944	57.86	1.58	12	1.08	140.00	5130.00	10920	20230524	-25.82	5650	20231026	43.36	9490	-14.65	20240319	6550	23.66	20240108	10920	-25.82	20230524	5650	43.36	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
73	20240521	090614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8160	-170	5	-2.04	1003573390	122864	12.81	8270	8290	8050	10820	5840	8330	8166.52	1.12	-29525	8603	8466	8303	8166	8003	8535	8235	120	2490	500	5330	10	1	24000000	1958	58.29	1.59	12	0.51	140.00	5130.00	10920	20230524	-25.27	5650	20231026	44.42	9490	-14.01	20240319	6550	24.58	20240108	10920	-25.27	20230524	5650	44.42	20231026	3.99	N	083420	500	120 억	267747	N	N	10	N	N
74	20240517	160618	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8460	-180	5	-2.08	21241671140	2500280	14.03	8530	8770	8280	11230	6050	8640	8495.67	0.63	110958	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2030	60.43	1.65	12	10.42	140.00	5130.00	10920	20230524	-22.53	5650	20231026	49.73	9490	-10.85	20240319	6550	29.16	20240108	10920	-22.53	20230524	5650	49.73	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
75	20240517	150620	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8350	-290	5	-3.36	20204896650	2377381	13.34	8530	8770	8280	11230	6050	8640	8498.68	0.63	122230	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2004	59.64	1.63	12	9.91	140.00	5130.00	10920	20230524	-23.53	5650	20231026	47.79	9490	-12.01	20240319	6550	27.48	20240108	10920	-23.53	20230524	5650	47.79	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
76	20240517	140614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8360	-280	5	-3.24	18317428550	2152445	12.08	8530	8770	8280	11230	6050	8640	8509.93	0.63	94313	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2006	59.71	1.63	12	8.97	140.00	5130.00	10920	20230524	-23.44	5650	20231026	47.96	9490	-11.91	20240319	6550	27.63	20240108	10920	-23.44	20230524	5650	47.96	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
77	20240517	130610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8410	-230	5	-2.66	17233651910	2023243	11.36	8530	8770	8280	11230	6050	8640	8517.71	0.63	72920	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2018	60.07	1.64	12	8.43	140.00	5130.00	10920	20230524	-22.99	5650	20231026	48.85	9490	-11.38	20240319	6550	28.40	20240108	10920	-22.99	20230524	5650	48.85	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
78	20240517	120611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8470	-170	5	-1.97	14702174590	1721071	9.66	8530	8770	8340	11230	6050	8640	8542.34	0.63	25575	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2033	60.50	1.65	12	7.17	140.00	5130.00	10920	20230524	-22.44	5650	20231026	49.91	9490	-10.75	20240319	6550	29.31	20240108	10920	-22.44	20230524	5650	49.91	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
79	20240517	110611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8390	-250	5	-2.89	8148270780	956080	5.37	8530	8770	8390	11230	6050	8640	8522.33	0.63	107132	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2014	59.93	1.64	12	3.98	140.00	5130.00	10920	20230524	-23.17	5650	20231026	48.50	9490	-11.59	20240319	6550	28.09	20240108	10920	-23.17	20230524	5650	48.50	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
80	20240517	100607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8430	-210	5	-2.43	6985510820	818055	4.59	8530	8770	8410	11230	6050	8640	8538.92	0.63	99534	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2023	60.21	1.64	12	3.41	140.00	5130.00	10920	20230524	-22.80	5650	20231026	49.20	9490	-11.17	20240319	6550	28.70	20240108	10920	-22.80	20230524	5650	49.20	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
81	20240517	090611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8590	-50	5	-0.58	3257123780	379092	2.13	8530	8770	8440	11230	6050	8640	8591.65	0.63	29582	10180	9410	8390	7620	6600	9795	8005	120	2590	500	5520	10	1	24000000	2062	61.36	1.67	12	1.58	140.00	5130.00	10920	20230524	-21.34	5650	20231026	52.04	9490	-9.48	20240319	6550	31.15	20240108	10920	-21.34	20230524	5650	52.04	20231026	4.18	N	083420	500	120 억	152112	N	N	16	N	N
82	20240516	160607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8640	1300	2	17.71	151980588440	17598855	36763.08	7450	9160	7370	9540	5140	7340	8635.82	0.97	-79449	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	2074	61.71	1.68	12	73.33	140.00	5130.00	10960	20230509	-21.17	5650	20231026	52.92	9490	-8.96	20240319	6550	31.91	20240108	10920	-20.88	20230524	5650	52.92	20231026	4.24	N	083420	500	120 억	232480	N	N	16	N	N
83	20240516	150606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8580	1240	2	16.89	146638433900	16978659	35467.53	7450	9160	7370	9540	5140	7340	8636.63	0.97	-110740	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	2059	61.29	1.67	12	70.74	140.00	5130.00	10960	20230509	-21.72	5650	20231026	51.86	9490	-9.59	20240319	6550	30.99	20240108	10920	-21.43	20230524	5650	51.86	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
84	20240516	140610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8880	1540	2	20.98	110970570350	12935954	27022.53	7450	9030	7370	9540	5140	7340	8578.46	0.97	-89061	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	2131	63.43	1.73	12	53.90	140.00	5130.00	10960	20230509	-18.98	5650	20231026	57.17	9490	-6.43	20240319	6550	35.57	20240108	10920	-18.68	20230524	5650	57.17	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
85	20240516	130608	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8480	1140	2	15.53	89938024790	10507513	21949.64	7450	9030	7370	9540	5140	7340	8559.40	0.97	-113321	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	2035	60.57	1.65	12	43.78	140.00	5130.00	10960	20230509	-22.63	5650	20231026	50.09	9490	-10.64	20240319	6550	29.47	20240108	10920	-22.34	20230524	5650	50.09	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
86	20240516	120605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	8580	1240	2	16.89	55665695140	6615027	13818.44	7450	8960	7370	9540	5140	7340	8415.04	0.97	-112250	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	2059	61.29	1.67	12	27.56	140.00	5130.00	10960	20230509	-21.72	5650	20231026	51.86	9490	-9.59	20240319	6550	30.99	20240108	10920	-21.43	20230524	5650	51.86	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
87	20240516	110604	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	320	2	4.36	2288134690	297997	622.50	7450	7850	7370	9540	5140	7340	7678.38	0.97	-45255	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	1838	54.71	1.49	12	1.24	140.00	5130.00	10960	20230509	-30.11	5650	20231026	35.58	9490	-19.28	20240319	6550	16.95	20240108	10920	-29.85	20230524	5650	35.58	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
88	20240516	100605	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	80	2	1.09	81061930	10919	22.81	7450	7500	7370	9540	5140	7340	7423.93	0.97	518	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	1781	53.00	1.45	12	0.05	140.00	5130.00	10960	20230509	-32.30	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	10920	-32.05	20230524	5650	31.33	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
89	20240516	090606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	110	2	1.50	15875660	2128	4.45	7450	7500	7440	9540	5140	7340	7460.37	0.97	205	7513	7426	7383	7296	7253	7405	7275	120	2200	500	4690	10	1	24000000	1788	53.21	1.45	12	0.01	140.00	5130.00	10960	20230509	-32.03	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	10920	-31.78	20230524	5650	31.86	20231026	4.24	N	083420	500	120 억	232480	N	N	11	N	N
90	20240514	160612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7340	-30	5	-0.41	351819040	47678	57.40	7370	7470	7340	9580	5160	7370	7379.13	0.94	5247	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1762	52.43	1.43	12	0.20	140.00	5130.00	11290	20230508	-34.99	5650	20231026	29.91	9490	-22.66	20240319	6550	12.06	20240108	10920	-32.78	20230524	5650	29.91	20231026	4.28	N	083420	500	120 억	226593	N	N	11	N	N
91	20240514	150615	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	0	3	0.00	279688730	37867	45.59	7370	7470	7340	9580	5160	7370	7386.08	0.94	5076	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1769	52.64	1.44	12	0.16	140.00	5130.00	11290	20230508	-34.72	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	10920	-32.51	20230524	5650	30.44	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
92	20240514	140613	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-10	5	-0.14	226599700	30659	36.91	7370	7470	7340	9580	5160	7370	7390.97	0.94	4177	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1766	52.57	1.43	12	0.13	140.00	5130.00	11290	20230508	-34.81	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	10920	-32.60	20230524	5650	30.27	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
93	20240514	130614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	20	2	0.27	173022640	23392	28.16	7370	7470	7340	9580	5160	7370	7396.66	0.94	3297	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1774	52.79	1.44	12	0.10	140.00	5130.00	11290	20230508	-34.54	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	10920	-32.33	20230524	5650	30.80	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
94	20240514	120612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	30	2	0.41	132662980	17923	21.58	7370	7470	7340	9580	5160	7370	7401.83	0.94	2332	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1776	52.86	1.44	12	0.07	140.00	5130.00	11290	20230508	-34.46	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	10920	-32.23	20230524	5650	30.97	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
95	20240514	110612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	30	2	0.41	119770370	16180	19.48	7370	7470	7340	9580	5160	7370	7402.37	0.94	1887	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1776	52.86	1.44	12	0.07	140.00	5130.00	11290	20230508	-34.46	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	10920	-32.23	20230524	5650	30.97	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
96	20240514	100611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	20	2	0.27	94313070	12747	15.35	7370	7460	7340	9580	5160	7370	7398.84	0.94	2465	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1774	52.79	1.44	12	0.05	140.00	5130.00	11290	20230508	-34.54	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	10920	-32.33	20230524	5650	30.80	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
97	20240514	090612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	50	2	0.68	7487840	1018	1.23	7370	7420	7340	9580	5160	7370	7355.44	0.94	450	7570	7470	7360	7260	7150	7415	7205	120	2210	500	4710	10	1	24000000	1781	53.00	1.45	12	0.00	140.00	5130.00	11290	20230508	-34.28	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	10920	-32.05	20230524	5650	31.33	20231026	4.28	N	083420	500	120 억	226593	N	N	5	N	N
98	20240513	160610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-90	5	-1.21	608259040	82900	88.42	7460	7460	7250	9690	5230	7460	7337.26	0.87	14898	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1769	52.64	1.44	12	0.35	140.00	5130.00	11510	20230504	-35.97	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	10920	-32.51	20230524	5650	30.44	20231026	4.24	N	083420	500	120 억	208731	N	N	5	N	N
99	20240513	150614	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-110	5	-1.47	583138200	79491	84.78	7460	7460	7250	9690	5230	7460	7335.90	0.87	14262	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1764	52.50	1.43	12	0.33	140.00	5130.00	11510	20230504	-36.14	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	10920	-32.69	20230524	5650	30.09	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
100	20240513	140612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	-90	5	-1.21	528376660	72040	76.84	7460	7460	7250	9690	5230	7460	7334.49	0.87	12321	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1769	52.64	1.44	12	0.30	140.00	5130.00	11510	20230504	-35.97	5650	20231026	30.44	9490	-22.34	20240319	6550	12.52	20240108	10920	-32.51	20230524	5650	30.44	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
101	20240513	130606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	-110	5	-1.47	483633530	65941	70.33	7460	7460	7250	9690	5230	7460	7334.34	0.87	8967	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1764	52.50	1.43	12	0.27	140.00	5130.00	11510	20230504	-36.14	5650	20231026	30.09	9490	-22.55	20240319	6550	12.21	20240108	10920	-32.69	20230524	5650	30.09	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
102	20240513	120611	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	-80	5	-1.07	466840260	63658	67.90	7460	7460	7250	9690	5230	7460	7333.57	0.87	9567	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1771	52.71	1.44	12	0.27	140.00	5130.00	11510	20230504	-35.88	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	10920	-32.42	20230524	5650	30.62	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
103	20240513	110609	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-130	5	-1.74	420795900	57388	61.21	7460	7460	7250	9690	5230	7460	7332.47	0.87	7672	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1759	52.36	1.43	12	0.24	140.00	5130.00	11510	20230504	-36.32	5650	20231026	29.73	9490	-22.76	20240319	6550	11.91	20240108	10920	-32.88	20230524	5650	29.73	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
104	20240513	100610	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	-80	5	-1.07	126980080	17162	18.30	7460	7460	7370	9690	5230	7460	7398.91	0.87	2532	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1771	52.71	1.44	12	0.07	140.00	5130.00	11510	20230504	-35.88	5650	20231026	30.62	9490	-22.23	20240319	6550	12.67	20240108	10920	-32.42	20230524	5650	30.62	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
105	20240513	090612	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7410	-50	5	-0.67	33656510	4540	4.84	7460	7460	7400	9690	5230	7460	7413.33	0.87	728	7746	7602	7506	7362	7266	7555	7315	120	2230	500	4770	10	1	24000000	1778	52.93	1.44	12	0.02	140.00	5130.00	11510	20230504	-35.62	5650	20231026	31.15	9490	-21.92	20240319	6550	13.13	20240108	10920	-32.14	20230524	5650	31.15	20231026	4.24	N	083420	500	120 억	208731	N	N	0	N	N
106	20240510	160553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	-100	5	-1.32	693201450	92645	86.05	7640	7650	7410	9820	5300	7560	7482.35	0.92	-11299	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1790	53.29	1.45	12	0.39	140.00	5130.00	11770	20230503	-36.62	5650	20231026	32.04	9490	-21.39	20240319	6550	13.89	20240108	10920	-31.68	20230524	5650	32.04	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
107	20240510	150559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-110	5	-1.46	656693040	87743	81.49	7640	7650	7410	9820	5300	7560	7484.28	0.92	-12241	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1788	53.21	1.45	12	0.37	140.00	5130.00	11770	20230503	-36.70	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	10920	-31.78	20230524	5650	31.86	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
108	20240510	140601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-70	5	-0.93	570781500	76236	70.81	7640	7650	7410	9820	5300	7560	7487.03	0.92	-7401	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.32	140.00	5130.00	11770	20230503	-36.36	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	10920	-31.41	20230524	5650	32.57	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
109	20240510	130555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	-130	5	-1.72	529792210	70734	65.70	7640	7650	7410	9820	5300	7560	7489.92	0.92	-8129	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1783	53.07	1.45	12	0.29	140.00	5130.00	11770	20230503	-36.87	5650	20231026	31.50	9490	-21.71	20240319	6550	13.44	20240108	10920	-31.96	20230524	5650	31.50	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
110	20240510	120553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-140	5	-1.85	476732200	63588	59.06	7640	7650	7410	9820	5300	7560	7497.20	0.92	-6370	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1781	53.00	1.45	12	0.26	140.00	5130.00	11770	20230503	-36.96	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	10920	-32.05	20230524	5650	31.33	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
111	20240510	110555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	-70	5	-0.93	304043080	40424	37.55	7640	7650	7480	9820	5300	7560	7521.35	0.92	-2274	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1798	53.50	1.46	12	0.17	140.00	5130.00	11770	20230503	-36.36	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	10920	-31.41	20230524	5650	32.57	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
112	20240510	100555	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7510	-50	5	-0.66	205989490	27338	25.39	7640	7650	7500	9820	5300	7560	7534.91	0.92	1013	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1802	53.64	1.46	12	0.11	140.00	5130.00	11770	20230503	-36.19	5650	20231026	32.92	9490	-20.86	20240319	6550	14.66	20240108	10920	-31.23	20230524	5650	32.92	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
113	20240510	090556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7570	10	2	0.13	58273710	7740	7.19	7640	7640	7500	9820	5300	7560	7528.90	0.92	4190	7733	7646	7603	7516	7473	7625	7495	120	2260	500	4830	10	1	24000000	1817	54.07	1.48	12	0.03	140.00	5130.00	11770	20230503	-35.68	5650	20231026	33.98	9490	-20.23	20240319	6550	15.57	20240108	10920	-30.68	20230524	5650	33.98	20231026	4.27	N	083420	500	120 억	221105	N	N	0	N	N
114	20240509	160606	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7560	-90	5	-1.18	798594100	104731	40.40	7690	7690	7560	9940	5360	7650	7625.28	0.96	824	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1814	54.00	1.47	12	0.44	140.00	5130.00	11770	20230503	-35.77	5650	20231026	33.81	9490	-20.34	20240319	6550	15.42	20240108	10960	-31.02	20230509	5650	33.81	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
115	20240509	150607	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7580	-70	5	-0.92	736501350	96530	37.23	7690	7690	7560	9940	5360	7650	7629.77	0.96	1341	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1819	54.14	1.48	12	0.40	140.00	5130.00	11770	20230503	-35.60	5650	20231026	34.16	9490	-20.13	20240319	6550	15.73	20240108	10960	-30.84	20230509	5650	34.16	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
116	20240509	140551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7600	-50	5	-0.65	672374630	88070	33.97	7690	7690	7570	9940	5360	7650	7634.55	0.96	3661	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1824	54.29	1.48	12	0.37	140.00	5130.00	11770	20230503	-35.43	5650	20231026	34.51	9490	-19.92	20240319	6550	16.03	20240108	10960	-30.66	20230509	5650	34.51	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
117	20240509	130554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-10	5	-0.13	534570400	69951	26.98	7690	7690	7590	9940	5360	7650	7642.07	0.96	9542	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1834	54.57	1.49	12	0.29	140.00	5130.00	11770	20230503	-35.09	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	10960	-30.29	20230509	5650	35.22	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
118	20240509	120558	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	0	3	0.00	461338860	60385	23.29	7690	7690	7590	9940	5360	7650	7639.96	0.96	9613	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1836	54.64	1.49	12	0.25	140.00	5130.00	11770	20230503	-35.00	5650	20231026	35.40	9490	-19.39	20240319	6550	16.79	20240108	10960	-30.20	20230509	5650	35.40	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
119	20240509	110547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-20	5	-0.26	399035950	52226	20.14	7690	7690	7590	9940	5360	7650	7640.56	0.96	8490	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1831	54.50	1.49	12	0.22	140.00	5130.00	11770	20230503	-35.17	5650	20231026	35.04	9490	-19.60	20240319	6550	16.49	20240108	10960	-30.38	20230509	5650	35.04	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
120	20240509	100549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	10	2	0.13	264238520	34618	13.35	7690	7690	7590	9940	5360	7650	7632.98	0.96	7326	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1838	54.71	1.49	12	0.14	140.00	5130.00	11770	20230503	-34.92	5650	20231026	35.58	9490	-19.28	20240319	6550	16.95	20240108	10960	-30.11	20230509	5650	35.58	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
121	20240509	090547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7660	10	2	0.13	66501640	8679	3.35	7690	7690	7640	9940	5360	7650	7662.36	0.96	14	7803	7726	7633	7556	7463	7765	7595	120	2290	500	4890	10	1	24000000	1838	54.71	1.49	12	0.04	140.00	5130.00	11770	20230503	-34.92	5650	20231026	35.58	9490	-19.28	20240319	6550	16.95	20240108	10960	-30.11	20230509	5650	35.58	20231026	4.18	N	083420	500	120 억	230334	N	N	0	N	N
122	20240508	160544	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	10	2	0.13	1966532140	257453	34.55	7630	7710	7540	9930	5350	7640	7638.40	0.96	-8524	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1836	54.64	1.49	12	1.07	140.00	5130.00	11770	20230503	-35.00	5650	20231026	35.40	9490	-19.39	20240319	6550	16.79	20240108	11290	-32.24	20230508	5650	35.40	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
123	20240508	150550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7650	10	2	0.13	1829966930	239588	32.16	7630	7710	7540	9930	5350	7640	7637.97	0.96	-7715	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1836	54.64	1.49	12	1.00	140.00	5130.00	11770	20230503	-35.00	5650	20231026	35.40	9490	-19.39	20240319	6550	16.79	20240108	11290	-32.24	20230508	5650	35.40	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
124	20240508	140542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	0	3	0.00	1781703420	233271	31.31	7630	7710	7540	9930	5350	7640	7637.91	0.96	-7908	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1834	54.57	1.49	12	0.97	140.00	5130.00	11770	20230503	-35.09	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	11290	-32.33	20230508	5650	35.22	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
125	20240508	130540	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7690	50	2	0.65	1648385080	215827	28.97	7630	7710	7540	9930	5350	7640	7637.53	0.96	-9569	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1846	54.93	1.50	12	0.90	140.00	5130.00	11770	20230503	-34.66	5650	20231026	36.11	9490	-18.97	20240319	6550	17.40	20240108	11290	-31.89	20230508	5650	36.11	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
126	20240508	120543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	-30	5	-0.39	1328487410	173989	23.35	7630	7710	7540	9930	5350	7640	7635.47	0.96	-6959	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1826	54.36	1.48	12	0.72	140.00	5130.00	11770	20230503	-35.34	5650	20231026	34.69	9490	-19.81	20240319	6550	16.18	20240108	11290	-32.60	20230508	5650	34.69	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
127	20240508	110619	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7590	-50	5	-0.65	1242400310	162659	21.83	7630	7710	7540	9930	5350	7640	7638.07	0.96	-12025	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1822	54.21	1.48	12	0.68	140.00	5130.00	11770	20230503	-35.51	5650	20231026	34.34	9490	-20.02	20240319	6550	15.88	20240108	11290	-32.77	20230508	5650	34.34	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
128	20240508	100550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7680	40	2	0.52	906677820	118573	15.91	7630	7710	7540	9930	5350	7640	7646.58	0.96	-10984	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1843	54.86	1.50	12	0.49	140.00	5130.00	11770	20230503	-34.75	5650	20231026	35.93	9490	-19.07	20240319	6550	17.25	20240108	11290	-31.98	20230508	5650	35.93	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
129	20240508	090549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	0	3	0.00	215672580	28352	3.81	7630	7640	7540	9930	5350	7640	7606.93	0.96	3186	8206	7922	7646	7362	7086	8065	7505	120	2290	500	4880	10	1	24000000	1834	54.57	1.49	12	0.12	140.00	5130.00	11770	20230503	-35.09	5650	20231026	35.22	9490	-19.49	20240319	6550	16.64	20240108	11290	-32.33	20230508	5650	35.22	20231026	4.17	N	083420	500	120 억	231508	N	N	0	N	N
130	20240503	160559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7390	-50	5	-0.67	359682200	48386	56.76	7460	7520	7350	9670	5210	7440	7434.15	1.27	-604	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1774	52.79	1.44	12	0.20	140.00	5130.00	11880	20230426	-37.79	5650	20231026	30.80	9490	-22.13	20240319	6550	12.82	20240108	11770	-37.21	20230503	5650	30.80	20231026	4.29	N	083420	500	120 억	305962	N	N	1	N	N
131	20240503	150559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-80	5	-1.08	319116540	42895	50.32	7460	7520	7350	9670	5210	7440	7439.48	1.27	-751	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1766	52.57	1.43	12	0.18	140.00	5130.00	11880	20230426	-38.05	5650	20231026	30.27	9490	-22.44	20240319	6550	12.37	20240108	11770	-37.47	20230503	5650	30.27	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
132	20240503	140559	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	0	3	0.00	251837570	33793	39.64	7460	7520	7380	9670	5210	7440	7452.36	1.27	360	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1786	53.14	1.45	12	0.14	140.00	5130.00	11880	20230426	-37.37	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	11770	-36.79	20230503	5650	31.68	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
133	20240503	130600	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	-20	5	-0.27	226853970	30438	35.71	7460	7520	7380	9670	5210	7440	7452.99	1.27	-749	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1781	53.00	1.45	12	0.13	140.00	5130.00	11880	20230426	-37.54	5650	20231026	31.33	9490	-21.81	20240319	6550	13.28	20240108	11770	-36.96	20230503	5650	31.33	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
134	20240503	120557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	-10	5	-0.13	197025070	26422	31.00	7460	7520	7380	9670	5210	7440	7456.86	1.27	-1131	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1783	53.07	1.45	12	0.11	140.00	5130.00	11880	20230426	-37.46	5650	20231026	31.50	9490	-21.71	20240319	6550	13.44	20240108	11770	-36.87	20230503	5650	31.50	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
135	20240503	110556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	0	3	0.00	157280340	21063	24.71	7460	7520	7380	9670	5210	7440	7467.14	1.27	-179	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1786	53.14	1.45	12	0.09	140.00	5130.00	11880	20230426	-37.37	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	11770	-36.79	20230503	5650	31.68	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
136	20240503	100554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7460	20	2	0.27	109629710	14664	17.20	7460	7520	7380	9670	5210	7440	7476.11	1.27	-642	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1790	53.29	1.45	12	0.06	140.00	5130.00	11880	20230426	-37.21	5650	20231026	32.04	9490	-21.39	20240319	6550	13.89	20240108	11770	-36.62	20230503	5650	32.04	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
137	20240503	090553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	60	2	0.81	26123030	3503	4.11	7460	7500	7380	9670	5210	7440	7457.33	1.27	259	7646	7542	7466	7362	7286	7505	7325	120	2230	500	4760	10	1	24000000	1800	53.57	1.46	12	0.01	140.00	5130.00	11880	20230426	-36.87	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	11770	-36.28	20230503	5650	32.74	20231026	4.29	N	083420	500	120 억	305962	N	N	29	N	N
138	20240502	160551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7440	-50	5	-0.67	632959300	84817	76.58	7560	7570	7390	9730	5250	7490	7462.49	1.30	-5859	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1786	53.14	1.45	12	0.35	140.00	5130.00	11950	20230425	-37.74	5650	20231026	31.68	9490	-21.60	20240319	6550	13.59	20240108	11770	-36.79	20230503	5650	31.68	20231026	4.35	N	083420	500	120 억	312080	N	N	29	N	N
139	20240502	150554	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-40	5	-0.53	603978890	80921	73.07	7560	7570	7390	9730	5250	7490	7463.65	1.30	-6031	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1788	53.21	1.45	12	0.34	140.00	5130.00	11950	20230425	-37.66	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	11770	-36.70	20230503	5650	31.86	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
140	20240502	140550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7470	-20	5	-0.27	557528720	74678	67.43	7560	7570	7390	9730	5250	7490	7465.61	1.30	-5960	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1793	53.36	1.46	12	0.31	140.00	5130.00	11950	20230425	-37.49	5650	20231026	32.21	9490	-21.29	20240319	6550	14.05	20240108	11770	-36.53	20230503	5650	32.21	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
141	20240502	130550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-90	5	-1.20	521779150	69871	63.09	7560	7570	7390	9730	5250	7490	7467.59	1.30	-6025	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1776	52.86	1.44	12	0.29	140.00	5130.00	11950	20230425	-38.08	5650	20231026	30.97	9490	-22.02	20240319	6550	12.98	20240108	11770	-37.13	20230503	5650	30.97	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
142	20240502	120547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	-10	5	-0.13	388899020	51950	46.91	7560	7570	7400	9730	5250	7490	7485.99	1.30	-6111	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1795	53.43	1.46	12	0.22	140.00	5130.00	11950	20230425	-37.41	5650	20231026	32.39	9490	-21.18	20240319	6550	14.20	20240108	11770	-36.45	20230503	5650	32.39	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
143	20240502	110547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-40	5	-0.53	341492490	45607	41.18	7560	7570	7400	9730	5250	7490	7487.70	1.30	-5884	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1788	53.21	1.45	12	0.19	140.00	5130.00	11950	20230425	-37.66	5650	20231026	31.86	9490	-21.50	20240319	6550	13.74	20240108	11770	-36.70	20230503	5650	31.86	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
144	20240502	100546	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7490	0	3	0.00	297717050	39746	35.89	7560	7570	7400	9730	5250	7490	7490.50	1.30	-4246	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1798	53.50	1.46	12	0.17	140.00	5130.00	11950	20230425	-37.32	5650	20231026	32.57	9490	-21.07	20240319	6550	14.35	20240108	11770	-36.36	20230503	5650	32.57	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N
145	20240502	090547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7500	10	2	0.13	122353540	16259	14.68	7560	7570	7480	9730	5250	7490	7526.40	1.30	-4613	7603	7546	7483	7426	7363	7550	7430	120	2240	500	4790	10	1	24000000	1800	53.57	1.46	12	0.07	140.00	5130.00	11950	20230425	-37.24	5650	20231026	32.74	9490	-20.97	20240319	6550	14.50	20240108	11770	-36.28	20230503	5650	32.74	20231026	4.35	N	083420	500	120 억	312080	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History