KissMeData/002840/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	201500	1900	2	0.95	560778200	2809	118.37	199600	201500	194300	259000	139800	199600	199634.91	2.89	623	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	500	1	4750000	9571	16.00	2.52	12	0.06	12593.00	79867.00	216000	20240510	-6.71	155400	20230814	29.67	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	155400	29.67	20230814	0.21	N	002840	500	66 억	137365	N	N	2	N	N
3	20240531	150139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199700	100	2	0.05	383368600	1927	81.21	199600	200000	194300	259000	139800	199600	198945.82	2.89	20	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9486	15.86	2.50	12	0.04	12593.00	79867.00	216000	20240510	-7.55	155400	20230814	28.51	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	155400	28.51	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
4	20240531	140139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199000	-600	5	-0.30	289198300	1454	61.27	199600	200000	194300	259000	139800	199600	198898.42	2.89	-283	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9453	15.80	2.49	12	0.03	12593.00	79867.00	216000	20240510	-7.87	155400	20230814	28.06	216000	-7.87	20240510	162900	22.16	20240208	216000	-7.87	20240510	155400	28.06	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
5	20240531	130139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199000	-600	5	-0.30	273878300	1377	58.03	199600	200000	194300	259000	139800	199600	198894.92	2.89	-333	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9453	15.80	2.49	12	0.03	12593.00	79867.00	216000	20240510	-7.87	155400	20230814	28.06	216000	-7.87	20240510	162900	22.16	20240208	216000	-7.87	20240510	155400	28.06	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
6	20240531	120140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198900	-700	5	-0.35	246430500	1239	52.21	199600	200000	194300	259000	139800	199600	198894.67	2.89	-402	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9448	15.79	2.49	12	0.03	12593.00	79867.00	216000	20240510	-7.92	155400	20230814	27.99	216000	-7.92	20240510	162900	22.10	20240208	216000	-7.92	20240510	155400	27.99	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
7	20240531	110139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198100	-1500	5	-0.75	205748600	1034	43.57	199600	200000	194300	259000	139800	199600	198983.17	2.89	-488	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9410	15.73	2.48	12	0.02	12593.00	79867.00	216000	20240510	-8.29	155400	20230814	27.48	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	155400	27.48	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
8	20240531	100140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198600	-1000	5	-0.50	183876200	924	38.94	199600	200000	194300	259000	139800	199600	199000.22	2.89	-535	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	100	1	4750000	9434	15.77	2.49	12	0.02	12593.00	79867.00	216000	20240510	-8.06	155400	20230814	27.80	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	155400	27.80	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
9	20240531	090140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	200000	400	2	0.20	13373600	67	2.82	199600	200000	199600	259000	139800	199600	199605.97	2.89	1	213733	206666	202433	195366	191133	204550	193250	67	59400	500	147700	500	1	4750000	9500	15.88	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.41	155400	20230814	28.70	216000	-7.41	20240510	162900	22.77	20240208	216000	-7.41	20240510	155400	28.70	20230814	0.21	N	002840	500	66 억	137365	N	N	0	N	N
10	20240530	160139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199600	400	2	0.20	475023100	2373	53.57	205500	209500	198200	258500	139500	199200	200178.30	2.90	-598	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9481	15.85	2.50	12	0.05	12593.00	79867.00	216000	20240510	-7.59	155400	20230814	28.44	216000	-7.59	20240510	162900	22.53	20240208	216000	-7.59	20240510	155400	28.44	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
11	20240530	150139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199600	400	2	0.20	432078500	2157	48.69	205500	209500	198300	258500	139500	199200	200314.56	2.90	-614	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9481	15.85	2.50	12	0.05	12593.00	79867.00	216000	20240510	-7.59	155400	20230814	28.44	216000	-7.59	20240510	162900	22.53	20240208	216000	-7.59	20240510	155400	28.44	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
12	20240530	140139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199000	-200	5	-0.10	388256100	1937	43.72	205500	209500	198300	258500	139500	199200	200441.97	2.90	-592	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9453	15.80	2.49	12	0.04	12593.00	79867.00	216000	20240510	-7.87	155400	20230814	28.06	216000	-7.87	20240510	162900	22.16	20240208	216000	-7.87	20240510	155400	28.06	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
13	20240530	130139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198600	-600	5	-0.30	378115000	1886	42.57	205500	209500	198300	258500	139500	199200	200485.15	2.90	-572	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9434	15.77	2.49	12	0.04	12593.00	79867.00	216000	20240510	-8.06	155400	20230814	27.80	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	155400	27.80	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
14	20240530	120139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199700	500	2	0.25	354043600	1765	39.84	205500	209500	198300	258500	139500	199200	200591.27	2.90	-534	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9486	15.86	2.50	12	0.04	12593.00	79867.00	216000	20240510	-7.55	155400	20230814	28.51	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	155400	28.51	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
15	20240530	110139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199900	700	2	0.35	330115400	1645	37.13	205500	209500	198300	258500	139500	199200	200678.05	2.90	-459	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9495	15.87	2.50	12	0.03	12593.00	79867.00	216000	20240510	-7.45	155400	20230814	28.64	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	155400	28.64	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
16	20240530	100139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198300	-900	5	-0.45	294490100	1466	33.09	205500	209500	198300	258500	139500	199200	200880.01	2.90	-450	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	100	1	4750000	9419	15.75	2.48	12	0.03	12593.00	79867.00	216000	20240510	-8.19	155400	20230814	27.61	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	155400	27.61	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
17	20240530	090140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204000	4800	2	2.41	46606500	225	5.08	205500	209500	204000	258500	139500	199200	207140.00	2.90	-50	209733	204466	199733	194466	189733	207100	197100	67	59300	500	147400	500	1	4750000	9690	16.20	2.55	12	0.00	12593.00	79867.00	216000	20240510	-5.56	155400	20230814	31.27	216000	-5.56	20240510	162900	25.23	20240208	216000	-5.56	20240510	155400	31.27	20230814	0.21	N	002840	500	66 억	137967	N	N	0	N	N
18	20240529	160138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199200	2200	2	1.12	877293800	4422	522.08	197200	205000	195000	256000	137900	197000	198392.99	2.86	1571	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9462	15.82	2.49	12	0.09	12593.00	79867.00	216000	20240510	-7.78	155400	20230814	28.19	216000	-7.78	20240510	162900	22.28	20240208	216000	-7.78	20240510	155400	28.19	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
19	20240529	150139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198500	1500	2	0.76	840695700	4238	500.35	197200	205000	195000	256000	137900	197000	198370.86	2.86	1593	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9429	15.76	2.49	12	0.09	12593.00	79867.00	216000	20240510	-8.10	155400	20230814	27.73	216000	-8.10	20240510	162900	21.85	20240208	216000	-8.10	20240510	155400	27.73	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
20	20240529	140139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196700	-300	5	-0.15	816348900	4115	485.83	197200	205000	195000	256000	137900	197000	198383.69	2.86	1589	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9343	15.62	2.46	12	0.09	12593.00	79867.00	216000	20240510	-8.94	155400	20230814	26.58	216000	-8.94	20240510	162900	20.75	20240208	216000	-8.94	20240510	155400	26.58	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
21	20240529	130138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	199100	2100	2	1.07	760767300	3832	452.42	197200	205000	195000	256000	137900	197000	198530.09	2.86	1602	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9457	15.81	2.49	12	0.08	12593.00	79867.00	216000	20240510	-7.82	155400	20230814	28.12	216000	-7.82	20240510	162900	22.22	20240208	216000	-7.82	20240510	155400	28.12	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
22	20240529	120139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196500	-500	5	-0.25	304399000	1544	182.29	197200	198400	195000	256000	137900	197000	197149.61	2.86	275	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9334	15.60	2.46	12	0.03	12593.00	79867.00	216000	20240510	-9.03	155400	20230814	26.45	216000	-9.03	20240510	162900	20.63	20240208	216000	-9.03	20240510	155400	26.45	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
23	20240529	110139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	-1000	5	-0.51	118294300	602	71.07	197200	197500	195000	256000	137900	197000	196502.16	2.86	-20	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9310	15.56	2.45	12	0.01	12593.00	79867.00	216000	20240510	-9.26	155400	20230814	26.13	216000	-9.26	20240510	162900	20.32	20240208	216000	-9.26	20240510	155400	26.13	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
24	20240529	100138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195300	-1700	5	-0.86	91740000	466	55.02	197200	197500	195300	256000	137900	197000	196866.95	2.86	-80	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9277	15.51	2.45	12	0.01	12593.00	79867.00	216000	20240510	-9.58	155400	20230814	25.68	216000	-9.58	20240510	162900	19.89	20240208	216000	-9.58	20240510	155400	25.68	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
25	20240529	090138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197200	200	2	0.10	5127200	26	3.07	197200	197200	197200	256000	137900	197000	197200.00	2.86	0	200800	198900	196400	194500	192000	197650	193250	67	59000	500	145780	100	1	4750000	9367	15.66	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.70	155400	20230814	26.90	216000	-8.70	20240510	162900	21.06	20240208	216000	-8.70	20240510	155400	26.90	20230814	0.20	N	002840	500	66 억	135882	N	N	1	N	N
26	20240528	160138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197000	200	2	0.10	166529100	847	37.23	198200	198300	193900	255500	137800	196800	196610.51	2.86	52	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9358	15.64	2.47	12	0.02	12593.00	79867.00	216000	20240510	-8.80	155400	20230814	26.77	216000	-8.80	20240510	162900	20.93	20240208	216000	-8.80	20240510	155400	26.77	20230814	0.20	N	002840	500	66 억	135841	N	N	1	N	N
27	20240528	150138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	0	3	0.00	145654600	741	32.57	198200	198300	193900	255500	137800	196800	196564.91	2.86	76	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9348	15.63	2.46	12	0.02	12593.00	79867.00	216000	20240510	-8.89	155400	20230814	26.64	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	155400	26.64	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
28	20240528	140140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	-800	5	-0.41	143491300	730	32.09	198200	198300	193900	255500	137800	196800	196563.42	2.86	76	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9310	15.56	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.26	155400	20230814	26.13	216000	-9.26	20240510	162900	20.32	20240208	216000	-9.26	20240510	155400	26.13	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
29	20240528	130138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	-800	5	-0.41	140551300	715	31.43	198200	198300	193900	255500	137800	196800	196575.24	2.86	76	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9310	15.56	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.26	155400	20230814	26.13	216000	-9.26	20240510	162900	20.32	20240208	216000	-9.26	20240510	155400	26.13	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
30	20240528	120137	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	-800	5	-0.41	138787300	706	31.03	198200	198300	193900	255500	137800	196800	196582.58	2.86	75	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9310	15.56	2.45	12	0.01	12593.00	79867.00	216000	20240510	-9.26	155400	20230814	26.13	216000	-9.26	20240510	162900	20.32	20240208	216000	-9.26	20240510	155400	26.13	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
31	20240528	110138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195800	-1000	5	-0.51	134287100	683	30.02	198200	198300	193900	255500	137800	196800	196613.62	2.86	59	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9301	15.55	2.45	12	0.01	12593.00	79867.00	216000	20240510	-9.35	155400	20230814	26.00	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	155400	26.00	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
32	20240528	100139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196900	100	2	0.05	79638000	405	17.80	198200	198300	193900	255500	137800	196800	196637.04	2.86	13	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9353	15.64	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.84	155400	20230814	26.71	216000	-8.84	20240510	162900	20.87	20240208	216000	-8.84	20240510	155400	26.71	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
33	20240528	090139	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198300	1500	2	0.76	396500	2	0.09	198200	198300	198200	255500	137800	196800	198250.00	2.86	1	200933	198866	194933	192866	188933	199900	193900	67	58700	500	145630	100	1	4750000	9419	15.75	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.19	155400	20230814	27.61	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	155400	27.61	20230814	0.20	N	002840	500	66 억	135841	N	N	0	N	N
34	20240527	160136	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	4300	2	2.23	440077200	2273	57.62	191800	197000	191000	250000	134800	192500	193611.22	2.85	367	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9348	15.63	2.46	12	0.05	12593.00	79867.00	216000	20240510	-8.89	155400	20230814	26.64	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	155400	26.64	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
35	20240527	150137	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	4300	2	2.23	405295100	2096	53.13	191800	197000	191000	250000	134800	192500	193366.40	2.85	299	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9348	15.63	2.46	12	0.04	12593.00	79867.00	216000	20240510	-8.89	155400	20230814	26.64	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	155400	26.64	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
36	20240527	140138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192800	300	2	0.16	319851400	1659	42.05	191800	197000	191000	250000	134800	192500	192797.89	2.85	375	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9158	15.31	2.41	12	0.03	12593.00	79867.00	216000	20240510	-10.74	155400	20230814	24.07	216000	-10.74	20240510	162900	18.35	20240208	216000	-10.74	20240510	155400	24.07	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
37	20240527	130138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194000	1500	2	0.78	220906100	1146	29.05	191800	197000	191000	250000	134800	192500	192762.97	2.85	241	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9215	15.41	2.43	12	0.02	12593.00	79867.00	216000	20240510	-10.19	155400	20230814	24.84	216000	-10.19	20240510	162900	19.09	20240208	216000	-10.19	20240510	155400	24.84	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
38	20240527	120138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194900	2400	2	1.25	208287800	1081	27.40	191800	197000	191000	250000	134800	192500	192680.83	2.85	223	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9258	15.48	2.44	12	0.02	12593.00	79867.00	216000	20240510	-9.77	155400	20230814	25.42	216000	-9.77	20240510	162900	19.64	20240208	216000	-9.77	20240510	155400	25.42	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
39	20240527	110138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192200	-300	5	-0.16	134363500	702	17.79	191800	192300	191000	250000	134800	192500	191399.43	2.85	260	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9130	15.26	2.41	12	0.01	12593.00	79867.00	216000	20240510	-11.02	155400	20230814	23.68	216000	-11.02	20240510	162900	17.99	20240208	216000	-11.02	20240510	155400	23.68	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
40	20240527	100138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191300	-1200	5	-0.62	122847500	642	16.27	191800	192300	191000	250000	134800	192500	191349.45	2.85	236	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9087	15.19	2.40	12	0.01	12593.00	79867.00	216000	20240510	-11.44	155400	20230814	23.10	216000	-11.44	20240510	162900	17.43	20240208	216000	-11.44	20240510	155400	23.10	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
41	20240527	090138	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191700	-800	5	-0.42	2685400	14	0.35	191800	191800	191700	250000	134800	192500	191761.54	2.85	-5	199366	195932	193766	190332	188166	194850	189250	67	57500	500	142450	100	1	4750000	9106	15.22	2.40	12	0.00	12593.00	79867.00	216000	20240510	-11.25	155400	20230814	23.36	216000	-11.25	20240510	162900	17.68	20240208	216000	-11.25	20240510	155400	23.36	20230814	0.20	N	002840	500	66 억	135437	N	N	0	N	N
42	20240524	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192500	-3000	5	-1.53	760070300	3939	212.12	197200	197200	191600	254000	136900	195500	192960.34	2.85	244	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9144	15.29	2.41	12	0.08	12593.00	79867.00	216000	20240510	-10.88	155400	20230814	23.87	216000	-10.88	20240510	162900	18.17	20240208	216000	-10.88	20240510	155400	23.87	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
43	20240524	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191800	-3700	5	-1.89	725160900	3757	202.32	197200	197200	191600	254000	136900	195500	193015.94	2.85	221	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9111	15.23	2.40	12	0.08	12593.00	79867.00	216000	20240510	-11.20	155400	20230814	23.42	216000	-11.20	20240510	162900	17.74	20240208	216000	-11.20	20240510	155400	23.42	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
44	20240524	140135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192200	-3300	5	-1.69	540468900	2795	150.51	197200	197200	191600	254000	136900	195500	193369.91	2.85	109	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9130	15.26	2.41	12	0.06	12593.00	79867.00	216000	20240510	-11.02	155400	20230814	23.68	216000	-11.02	20240510	162900	17.99	20240208	216000	-11.02	20240510	155400	23.68	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
45	20240524	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192000	-3500	5	-1.79	508360600	2628	141.52	197200	197200	191600	254000	136900	195500	193440.11	2.85	51	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9120	15.25	2.40	12	0.06	12593.00	79867.00	216000	20240510	-11.11	155400	20230814	23.55	216000	-11.11	20240510	162900	17.86	20240208	216000	-11.11	20240510	155400	23.55	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
46	20240524	120135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192500	-3000	5	-1.53	420195800	2169	116.80	197200	197200	191600	254000	136900	195500	193727.89	2.85	7	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9144	15.29	2.41	12	0.05	12593.00	79867.00	216000	20240510	-10.88	155400	20230814	23.87	216000	-10.88	20240510	162900	18.17	20240208	216000	-10.88	20240510	155400	23.87	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
47	20240524	110133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194800	-700	5	-0.36	193862600	991	53.37	197200	197200	194800	254000	136900	195500	195623.21	2.85	-219	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9253	15.47	2.44	12	0.02	12593.00	79867.00	216000	20240510	-9.81	155400	20230814	25.35	216000	-9.81	20240510	162900	19.58	20240208	216000	-9.81	20240510	155400	25.35	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
48	20240524	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196400	900	2	0.46	50543000	258	13.89	197200	197200	195500	254000	136900	195500	195903.10	2.85	-12	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9329	15.60	2.46	12	0.01	12593.00	79867.00	216000	20240510	-9.07	155400	20230814	26.38	216000	-9.07	20240510	162900	20.56	20240208	216000	-9.07	20240510	155400	26.38	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
49	20240524	090135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197100	1600	2	0.82	1183100	6	0.32	197200	197200	197100	254000	136900	195500	197183.33	2.85	-1	199233	197366	195933	194066	192633	196650	193350	67	58500	500	144670	100	1	4750000	9362	15.65	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.75	155400	20230814	26.83	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	155400	26.83	20230814	0.19	N	002840	500	66 억	135304	N	N	0	N	N
50	20240523	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195500	1000	2	0.51	356173800	1829	93.99	197300	197800	194500	252500	136200	194500	194736.49	2.85	-36	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9286	15.52	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.49	155400	20230814	25.80	216000	-9.49	20240510	162900	20.01	20240208	216000	-9.49	20240510	155400	25.80	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
51	20240523	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195800	1300	2	0.67	345023400	1772	91.06	197300	197800	194500	252500	136200	194500	194708.47	2.85	-18	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9301	15.55	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.35	155400	20230814	26.00	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	155400	26.00	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
52	20240523	140135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194600	100	2	0.05	308544800	1585	81.45	197300	197800	194500	252500	136200	194500	194665.49	2.85	-55	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9244	15.45	2.44	12	0.03	12593.00	79867.00	216000	20240510	-9.91	155400	20230814	25.23	216000	-9.91	20240510	162900	19.46	20240208	216000	-9.91	20240510	155400	25.23	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
53	20240523	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194900	400	2	0.21	285385200	1466	75.33	197300	197800	194500	252500	136200	194500	194669.30	2.85	-67	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9258	15.48	2.44	12	0.03	12593.00	79867.00	216000	20240510	-9.77	155400	20230814	25.42	216000	-9.77	20240510	162900	19.64	20240208	216000	-9.77	20240510	155400	25.42	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
54	20240523	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194900	400	2	0.21	267081000	1372	70.50	197300	197800	194500	252500	136200	194500	194665.45	2.85	-77	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9258	15.48	2.44	12	0.03	12593.00	79867.00	216000	20240510	-9.77	155400	20230814	25.42	216000	-9.77	20240510	162900	19.64	20240208	216000	-9.77	20240510	155400	25.42	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
55	20240523	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194500	0	3	0.00	257337800	1322	67.93	197300	197800	194500	252500	136200	194500	194657.94	2.85	-84	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9239	15.45	2.44	12	0.03	12593.00	79867.00	216000	20240510	-9.95	155400	20230814	25.16	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	155400	25.16	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
56	20240523	100133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194500	0	3	0.00	126943600	652	33.50	197300	197800	194500	252500	136200	194500	194698.77	2.85	-65	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9239	15.45	2.44	12	0.01	12593.00	79867.00	216000	20240510	-9.95	155400	20230814	25.16	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	155400	25.16	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
57	20240523	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197800	3300	2	1.70	5731500	29	1.49	197300	197800	197300	252500	136200	194500	197637.93	2.85	-19	198833	196666	195333	193166	191833	197750	194250	67	58000	500	143930	100	1	4750000	9396	15.71	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.43	155400	20230814	27.28	216000	-8.43	20240510	162900	21.42	20240208	216000	-8.43	20240510	155400	27.28	20230814	0.20	N	002840	500	66 억	135319	N	N	0	N	N
58	20240522	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194500	500	2	0.26	380319000	1946	85.24	194000	197500	194000	252000	135800	194000	195436.28	2.85	-252	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9239	15.45	2.44	12	0.04	12593.00	79867.00	216000	20240510	-9.95	155400	20230814	25.16	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	155400	25.16	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
59	20240522	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195600	1600	2	0.82	367858200	1882	82.44	194000	197500	194000	252000	135800	194000	195461.32	2.85	-235	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9291	15.53	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.44	155400	20230814	25.87	216000	-9.44	20240510	162900	20.07	20240208	216000	-9.44	20240510	155400	25.87	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
60	20240522	140133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195700	1700	2	0.88	339705100	1738	76.13	194000	197500	194000	252000	135800	194000	195457.48	2.85	-170	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9296	15.54	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.40	155400	20230814	25.93	216000	-9.40	20240510	162900	20.14	20240208	216000	-9.40	20240510	155400	25.93	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
61	20240522	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195800	1800	2	0.93	308108300	1577	69.08	194000	197500	194000	252000	135800	194000	195376.22	2.85	-109	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9301	15.55	2.45	12	0.03	12593.00	79867.00	216000	20240510	-9.35	155400	20230814	26.00	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	155400	26.00	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
62	20240522	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195900	1900	2	0.98	296534100	1518	66.49	194000	197500	194000	252000	135800	194000	195345.26	2.85	-90	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9305	15.56	2.45	12	0.03	12593.00	79867.00	216000	20240510	-9.31	155400	20230814	26.06	216000	-9.31	20240510	162900	20.26	20240208	216000	-9.31	20240510	155400	26.06	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
63	20240522	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197200	3200	2	1.65	288892100	1479	64.78	194000	197500	194000	252000	135800	194000	195329.34	2.85	-93	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9367	15.66	2.47	12	0.03	12593.00	79867.00	216000	20240510	-8.70	155400	20230814	26.90	216000	-8.70	20240510	162900	21.06	20240208	216000	-8.70	20240510	155400	26.90	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
64	20240522	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195700	1700	2	0.88	189561900	975	42.71	194000	197100	194000	252000	135800	194000	194422.46	2.85	-88	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9296	15.54	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.40	155400	20230814	25.93	216000	-9.40	20240510	162900	20.14	20240208	216000	-9.40	20240510	155400	25.93	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
65	20240522	090134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194000	0	3	0.00	123772000	638	27.95	194000	194000	194000	252000	135800	194000	194000.00	2.85	0	198533	196266	193533	191266	188533	194900	189900	67	58000	500	143560	100	1	4750000	9215	15.41	2.43	12	0.01	12593.00	79867.00	216000	20240510	-10.19	155400	20230814	24.84	216000	-10.19	20240510	162900	19.09	20240208	216000	-10.19	20240510	155400	24.84	20230814	0.19	N	002840	500	66 억	135572	N	N	1	N	N
66	20240521	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194000	-100	5	-0.05	437138100	2265	69.14	195800	195800	190800	252000	135900	194100	192996.95	2.87	-598	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9215	15.41	2.43	12	0.05	12593.00	79867.00	216000	20240510	-10.19	155400	20230814	24.84	216000	-10.19	20240510	162900	19.09	20240208	216000	-10.19	20240510	155400	24.84	20230814	0.20	N	002840	500	66 억	136100	N	N	1	N	N
67	20240521	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193200	-900	5	-0.46	395528400	2051	62.61	195800	195800	190800	252000	135900	194100	192846.61	2.87	-466	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9177	15.34	2.42	12	0.04	12593.00	79867.00	216000	20240510	-10.56	155400	20230814	24.32	216000	-10.56	20240510	162900	18.60	20240208	216000	-10.56	20240510	155400	24.32	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
68	20240521	140133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192800	-1300	5	-0.67	386645200	2005	61.20	195800	195800	190800	252000	135900	194100	192840.50	2.87	-451	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9158	15.31	2.41	12	0.04	12593.00	79867.00	216000	20240510	-10.74	155400	20230814	24.07	216000	-10.74	20240510	162900	18.35	20240208	216000	-10.74	20240510	155400	24.07	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
69	20240521	130134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191600	-2500	5	-1.29	342557700	1777	54.24	195800	195800	190800	252000	135900	194100	192773.04	2.87	-465	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9101	15.21	2.40	12	0.04	12593.00	79867.00	216000	20240510	-11.30	155400	20230814	23.29	216000	-11.30	20240510	162900	17.62	20240208	216000	-11.30	20240510	155400	23.29	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
70	20240521	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191400	-2700	5	-1.39	325892500	1690	51.59	195800	195800	190800	252000	135900	194100	192835.80	2.87	-438	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9092	15.20	2.40	12	0.04	12593.00	79867.00	216000	20240510	-11.39	155400	20230814	23.17	216000	-11.39	20240510	162900	17.50	20240208	216000	-11.39	20240510	155400	23.17	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
71	20240521	110134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191300	-2800	5	-1.44	282612600	1464	44.69	195800	195800	190800	252000	135900	194100	193041.39	2.87	-398	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9087	15.19	2.40	12	0.03	12593.00	79867.00	216000	20240510	-11.44	155400	20230814	23.10	216000	-11.44	20240510	162900	17.43	20240208	216000	-11.44	20240510	155400	23.10	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
72	20240521	100134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191900	-2200	5	-1.13	206239000	1065	32.51	195800	195800	191100	252000	135900	194100	193651.64	2.87	-359	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9115	15.24	2.40	12	0.02	12593.00	79867.00	216000	20240510	-11.16	155400	20230814	23.49	216000	-11.16	20240510	162900	17.80	20240208	216000	-11.16	20240510	155400	23.49	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
73	20240521	090133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195800	1700	2	0.88	1174800	6	0.18	195800	195800	195800	252000	135900	194100	195800.00	2.87	-1	200500	197300	194900	191700	189300	198900	193300	67	57900	500	143630	100	1	4750000	9301	15.55	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.35	155400	20230814	26.00	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	155400	26.00	20230814	0.20	N	002840	500	66 억	136100	N	N	2	N	N
74	20240517	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192400	-1200	5	-0.62	693684000	3626	22.99	193600	195700	189100	251500	135600	193600	191304.70	2.86	277	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9139	15.28	2.41	12	0.08	12593.00	79867.00	216000	20240510	-10.93	155400	20230814	23.81	216000	-10.93	20240510	162900	18.11	20240208	216000	-10.93	20240510	155400	23.81	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
75	20240517	150135	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191800	-1800	5	-0.93	673284000	3520	22.32	193600	195700	189100	251500	135600	193600	191273.86	2.86	276	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9111	15.23	2.40	12	0.07	12593.00	79867.00	216000	20240510	-11.20	155400	20230814	23.42	216000	-11.20	20240510	162900	17.74	20240208	216000	-11.20	20240510	155400	23.42	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
76	20240517	140132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192300	-1300	5	-0.67	647359600	3385	21.47	193600	195700	189100	251500	135600	193600	191243.60	2.86	307	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9134	15.27	2.41	12	0.07	12593.00	79867.00	216000	20240510	-10.97	155400	20230814	23.75	216000	-10.97	20240510	162900	18.05	20240208	216000	-10.97	20240510	155400	23.75	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
77	20240517	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192300	-1300	5	-0.67	600323500	3140	19.91	193600	195700	189100	251500	135600	193600	191185.83	2.86	308	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9134	15.27	2.41	12	0.07	12593.00	79867.00	216000	20240510	-10.97	155400	20230814	23.75	216000	-10.97	20240510	162900	18.05	20240208	216000	-10.97	20240510	155400	23.75	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
78	20240517	120132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191900	-1700	5	-0.88	571292000	2989	18.95	193600	195700	189100	251500	135600	193600	191131.48	2.86	298	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9115	15.24	2.40	12	0.06	12593.00	79867.00	216000	20240510	-11.16	155400	20230814	23.49	216000	-11.16	20240510	162900	17.80	20240208	216000	-11.16	20240510	155400	23.49	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
79	20240517	110133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189900	-3700	5	-1.91	461153400	2410	15.28	193600	195700	189100	251500	135600	193600	191349.96	2.86	240	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9020	15.08	2.38	12	0.05	12593.00	79867.00	216000	20240510	-12.08	155400	20230814	22.20	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	155400	22.20	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
80	20240517	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	189900	-3700	5	-1.91	420139700	2194	13.91	193600	195700	189100	251500	135600	193600	191494.85	2.86	273	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9020	15.08	2.38	12	0.05	12593.00	79867.00	216000	20240510	-12.08	155400	20230814	22.20	216000	-12.08	20240510	162900	16.57	20240208	216000	-12.08	20240510	155400	22.20	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
81	20240517	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193500	-100	5	-0.05	131068600	677	4.29	193600	195700	193500	251500	135600	193600	193602.07	2.86	-10	215533	204566	199033	188066	182533	201800	185300	67	57900	500	143260	100	1	4750000	9191	15.37	2.42	12	0.01	12593.00	79867.00	216000	20240510	-10.42	155400	20230814	24.52	216000	-10.42	20240510	162900	18.78	20240208	216000	-10.42	20240510	155400	24.52	20230814	0.21	N	002840	500	66 억	135695	N	N	19	N	N
82	20240516	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193600	-19400	5	-9.11	3114073400	15718	534.08	210000	210000	193500	276500	149500	213000	198126.09	2.95	-4053	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9196	15.37	2.42	12	0.33	12593.00	79867.00	216000	20240510	-10.37	155400	20230814	24.58	216000	-10.37	20240510	162900	18.85	20240208	216000	-10.37	20240510	155400	24.58	20230814	0.20	N	002840	500	66 억	140033	N	N	19	N	N
83	20240516	150131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195200	-17800	5	-8.36	2863076900	14425	490.15	210000	210000	194400	276500	149500	213000	198480.20	2.95	-3798	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9272	15.50	2.44	12	0.30	12593.00	79867.00	216000	20240510	-9.63	155400	20230814	25.61	216000	-9.63	20240510	162900	19.83	20240208	216000	-9.63	20240510	155400	25.61	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
84	20240516	140133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	-17000	5	-7.98	2552254600	12832	436.02	210000	210000	194700	276500	149500	213000	198897.65	2.95	-3550	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9310	15.56	2.45	12	0.27	12593.00	79867.00	216000	20240510	-9.26	155400	20230814	26.13	216000	-9.26	20240510	162900	20.32	20240208	216000	-9.26	20240510	155400	26.13	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
85	20240516	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	-16200	5	-7.61	2404073300	12078	410.40	210000	210000	194700	276500	149500	213000	199045.64	2.95	-3374	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9348	15.63	2.46	12	0.25	12593.00	79867.00	216000	20240510	-8.89	155400	20230814	26.64	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	155400	26.64	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
86	20240516	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196200	-16800	5	-7.89	2222046200	11154	379.00	210000	210000	194700	276500	149500	213000	199215.19	2.95	-3032	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9320	15.58	2.46	12	0.23	12593.00	79867.00	216000	20240510	-9.17	155400	20230814	26.25	216000	-9.17	20240510	162900	20.44	20240208	216000	-9.17	20240510	155400	26.25	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
87	20240516	110132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195200	-17800	5	-8.36	1921118200	9617	326.78	210000	210000	195200	276500	149500	213000	199762.73	2.95	-2663	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9272	15.50	2.44	12	0.20	12593.00	79867.00	216000	20240510	-9.63	155400	20230814	25.61	216000	-9.63	20240510	162900	19.83	20240208	216000	-9.63	20240510	155400	25.61	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
88	20240516	100133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198700	-14300	5	-6.71	1306269800	6496	220.73	210000	210000	197200	276500	149500	213000	201088.33	2.95	-1245	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	100	1	4750000	9438	15.78	2.49	12	0.14	12593.00	79867.00	216000	20240510	-8.01	155400	20230814	27.86	216000	-8.01	20240510	162900	21.98	20240208	216000	-8.01	20240510	155400	27.86	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
89	20240516	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204500	-8500	5	-3.99	213586500	1023	34.76	210000	210000	202500	276500	149500	213000	208784.46	2.95	-45	217666	215332	212166	209832	206666	213750	208250	67	63500	500	157620	500	1	4750000	9714	16.24	2.56	12	0.02	12593.00	79867.00	216000	20240510	-5.32	155400	20230814	31.60	216000	-5.32	20240510	162900	25.54	20240208	216000	-5.32	20240510	155400	31.60	20230814	0.20	N	002840	500	66 억	140033	N	N	1	N	N
90	20240514	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	213000	3000	2	1.43	618529500	2926	75.41	214500	214500	209000	273000	147000	210000	211390.81	2.96	-339	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10118	16.91	2.67	12	0.06	12593.00	79867.00	216000	20240510	-1.39	155400	20230814	37.07	216000	-1.39	20240510	162900	30.76	20240208	216000	-1.39	20240510	155400	37.07	20230814	0.19	N	002840	500	66 억	140504	N	N	1	N	N
91	20240514	150133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	212000	2000	2	0.95	571601500	2705	69.72	214500	214500	209000	273000	147000	210000	211312.94	2.96	-312	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10070	16.83	2.65	12	0.06	12593.00	79867.00	216000	20240510	-1.85	155400	20230814	36.42	216000	-1.85	20240510	162900	30.14	20240208	216000	-1.85	20240510	155400	36.42	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
92	20240514	140133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	485781000	2299	59.25	214500	214500	209000	273000	147000	210000	211301.00	2.96	-147	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.05	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
93	20240514	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	210000	0	3	0.00	479023000	2267	58.43	214500	214500	209000	273000	147000	210000	211302.60	2.96	-132	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	9975	16.68	2.63	12	0.05	12593.00	79867.00	216000	20240510	-2.78	155400	20230814	35.14	216000	-2.78	20240510	162900	28.91	20240208	216000	-2.78	20240510	155400	35.14	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
94	20240514	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	210500	500	2	0.24	442916500	2095	53.99	214500	214500	209500	273000	147000	210000	211415.99	2.96	-55	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	9999	16.72	2.64	12	0.04	12593.00	79867.00	216000	20240510	-2.55	155400	20230814	35.46	216000	-2.55	20240510	162900	29.22	20240208	216000	-2.55	20240510	155400	35.46	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
95	20240514	110133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	406392000	1921	49.51	214500	214500	210000	273000	147000	210000	211552.32	2.96	39	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.04	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
96	20240514	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	212500	2500	2	1.19	173469000	814	20.98	214500	214500	210500	273000	147000	210000	213106.88	2.96	24	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10094	16.87	2.66	12	0.02	12593.00	79867.00	216000	20240510	-1.62	155400	20230814	36.74	216000	-1.62	20240510	162900	30.45	20240208	216000	-1.62	20240510	155400	36.74	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
97	20240514	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	213000	3000	2	1.43	11794500	55	1.42	214500	214500	213000	273000	147000	210000	214445.45	2.96	-1	217333	213666	210833	207166	204333	212250	205750	67	63000	500	155400	500	1	4750000	10118	16.91	2.67	12	0.00	12593.00	79867.00	216000	20240510	-1.39	155400	20230814	37.07	216000	-1.39	20240510	162900	30.76	20240208	216000	-1.39	20240510	155400	37.07	20230814	0.19	N	002840	500	66 억	140504	N	N	0	N	N
98	20240513	160133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	210000	0	3	0.00	817444000	3880	48.66	214000	214500	208000	273000	147000	210000	210681.44	2.95	482	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	9975	16.68	2.63	12	0.08	12593.00	79867.00	216000	20240510	-2.78	155400	20230814	35.14	216000	-2.78	20240510	162900	28.91	20240208	216000	-2.78	20240510	155400	35.14	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
99	20240513	150133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	768604500	3649	45.76	214000	214500	208000	273000	147000	210000	210634.28	2.95	299	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.08	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
100	20240513	140132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	728739000	3460	43.39	214000	214500	208000	273000	147000	210000	210618.21	2.95	231	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.07	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
101	20240513	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	615928000	2925	36.68	214000	214500	208000	273000	147000	210000	210573.68	2.95	155	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.06	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
102	20240513	120133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	573403000	2724	34.16	214000	214500	208000	273000	147000	210000	210500.37	2.95	147	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.06	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
103	20240513	110133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	210000	0	3	0.00	477200500	2269	28.45	214000	214500	208000	273000	147000	210000	210313.13	2.95	134	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	9975	16.68	2.63	12	0.05	12593.00	79867.00	216000	20240510	-2.78	155400	20230814	35.14	216000	-2.78	20240510	162900	28.91	20240208	216000	-2.78	20240510	155400	35.14	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
104	20240513	100133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	211500	1500	2	0.71	385340500	1831	22.96	214000	214500	208000	273000	147000	210000	210453.58	2.95	124	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10046	16.80	2.65	12	0.04	12593.00	79867.00	216000	20240510	-2.08	155400	20230814	36.10	216000	-2.08	20240510	162900	29.83	20240208	216000	-2.08	20240510	155400	36.10	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
105	20240513	090133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	214000	4000	2	1.90	20116000	94	1.18	214000	214000	214000	273000	147000	210000	214000.00	2.95	1	222000	216000	210000	204000	198000	219000	207000	67	63000	500	155400	500	1	4750000	10165	16.99	2.68	12	0.00	12593.00	79867.00	216000	20240510	-0.93	155400	20230814	37.71	216000	-0.93	20240510	162900	31.37	20240208	216000	-0.93	20240510	155400	37.71	20230814	0.19	N	002840	500	66 억	140104	N	N	0	N	N
106	20240510	160131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	210000	6000	2	2.94	1682798000	7972	339.81	204000	216000	204000	265000	143000	204000	211088.56	2.93	1111	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	9975	16.68	2.63	12	0.17	12593.00	79867.00	216000	20240510	-2.78	155400	20230814	35.14	216000	-2.78	20240510	162900	28.91	20240208	216000	-2.78	20240510	155400	35.14	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
107	20240510	150131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	212000	8000	2	3.92	1642650500	7781	331.67	204000	216000	204000	265000	143000	204000	211110.46	2.93	1218	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	10070	16.83	2.65	12	0.16	12593.00	79867.00	216000	20240510	-1.85	155400	20230814	36.42	216000	-1.85	20240510	162900	30.14	20240208	216000	-1.85	20240510	155400	36.42	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
108	20240510	140131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	212500	8500	2	4.17	1560635500	7393	315.13	204000	216000	204000	265000	143000	204000	211096.37	2.93	1161	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	10094	16.87	2.66	12	0.16	12593.00	79867.00	216000	20240510	-1.62	155400	20230814	36.74	216000	-1.62	20240510	162900	30.45	20240208	216000	-1.62	20240510	155400	36.74	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
109	20240510	130131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	212500	8500	2	4.17	1510250000	7155	304.99	204000	216000	204000	265000	143000	204000	211076.17	2.93	1134	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	10094	16.87	2.66	12	0.15	12593.00	79867.00	216000	20240510	-1.62	155400	20230814	36.74	216000	-1.62	20240510	162900	30.45	20240208	216000	-1.62	20240510	155400	36.74	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
110	20240510	120131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	213000	9000	2	4.41	1453662000	6889	293.65	204000	216000	204000	265000	143000	204000	211012.05	2.93	1096	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	10118	16.91	2.67	12	0.15	12593.00	79867.00	216000	20240510	-1.39	155400	20230814	37.07	216000	-1.39	20240510	162900	30.76	20240208	216000	-1.39	20240510	155400	37.07	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
111	20240510	110130	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	212000	8000	2	3.92	900693500	4305	183.50	204000	212000	204000	265000	143000	204000	209220.33	2.93	442	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	10070	16.83	2.65	12	0.09	12593.00	79867.00	212000	20240510	0.00	155400	20230814	36.42	212000	0.00	20240510	162900	30.14	20240208	212000	0.00	20240510	155400	36.42	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
112	20240510	100131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	209500	5500	2	2.70	555434500	2666	113.64	204000	211500	204000	265000	143000	204000	208340.02	2.93	195	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	9951	16.64	2.62	12	0.06	12593.00	79867.00	211500	20240510	-0.95	155400	20230814	34.81	211500	-0.95	20240510	162900	28.61	20240208	211500	-0.95	20240510	155400	34.81	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
113	20240510	090131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204000	0	3	0.00	89964000	441	18.80	204000	204000	204000	265000	143000	204000	204000.00	2.93	-36	211333	207666	205333	201666	199333	206500	200500	67	61000	500	150960	500	1	4750000	9690	16.20	2.55	12	0.01	12593.00	79867.00	209500	20240508	-2.63	155400	20230814	31.27	209500	-2.63	20240508	162900	25.23	20240208	209500	-2.63	20240508	155400	31.27	20230814	0.18	N	002840	500	66 억	138940	N	N	0	N	N
114	20240509	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204000	-2500	5	-1.21	482163500	2344	55.80	206500	209000	203000	268000	145000	206500	205701.15	2.94	-697	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9690	16.20	2.55	12	0.05	12593.00	79867.00	209500	20240508	-2.63	155400	20230814	31.27	209500	-2.63	20240508	162900	25.23	20240208	209500	-2.63	20240508	155400	31.27	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
115	20240509	150133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204000	-2500	5	-1.21	436911500	2122	50.51	206500	209000	203000	268000	145000	206500	205896.09	2.94	-602	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9690	16.20	2.55	12	0.04	12593.00	79867.00	209500	20240508	-2.63	155400	20230814	31.27	209500	-2.63	20240508	162900	25.23	20240208	209500	-2.63	20240508	155400	31.27	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
116	20240509	140131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204500	-2000	5	-0.97	390428500	1894	45.08	206500	209000	203000	268000	145000	206500	206139.65	2.94	-458	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9714	16.24	2.56	12	0.04	12593.00	79867.00	209500	20240508	-2.39	155400	20230814	31.60	209500	-2.39	20240508	162900	25.54	20240208	209500	-2.39	20240508	155400	31.60	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
117	20240509	130131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	204500	-2000	5	-0.97	351081000	1701	40.49	206500	209000	203500	268000	145000	206500	206396.83	2.94	-421	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9714	16.24	2.56	12	0.04	12593.00	79867.00	209500	20240508	-2.39	155400	20230814	31.60	209500	-2.39	20240508	162900	25.54	20240208	209500	-2.39	20240508	155400	31.60	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
118	20240509	120131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	206000	-500	5	-0.24	319167500	1546	36.80	206500	209000	203500	268000	145000	206500	206447.28	2.94	-412	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9785	16.36	2.58	12	0.03	12593.00	79867.00	209500	20240508	-1.67	155400	20230814	32.56	209500	-1.67	20240508	162900	26.46	20240208	209500	-1.67	20240508	155400	32.56	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
119	20240509	110130	55	30.00	KOSPI		화학	N	N	N	Y	40	N	206000	-500	5	-0.24	308285000	1493	35.54	206500	209000	203500	268000	145000	206500	206486.94	2.94	-395	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9785	16.36	2.58	12	0.03	12593.00	79867.00	209500	20240508	-1.67	155400	20230814	32.56	209500	-1.67	20240508	162900	26.46	20240208	209500	-1.67	20240508	155400	32.56	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
120	20240509	100131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	206500	0	3	0.00	220901500	1068	25.42	206500	209000	203500	268000	145000	206500	206836.61	2.94	-348	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9809	16.40	2.59	12	0.02	12593.00	79867.00	209500	20240508	-1.43	155400	20230814	32.88	209500	-1.43	20240508	162900	26.76	20240208	209500	-1.43	20240508	155400	32.88	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
121	20240509	090131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	207000	500	2	0.24	122040000	590	14.04	206500	209000	206500	268000	145000	206500	206847.46	2.94	-89	214833	210666	205333	201166	195833	208000	198500	67	61500	500	152810	500	1	4750000	9833	16.44	2.59	12	0.01	12593.00	79867.00	209500	20240508	-1.19	155400	20230814	33.20	209500	-1.19	20240508	162900	27.07	20240208	209500	-1.19	20240508	155400	33.20	20230814	0.18	N	002840	500	66 억	139652	N	N	0	N	N
122	20240508	160131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	206500	-1500	5	-0.72	858647000	4201	33.11	208000	209500	200000	270000	146000	208000	204377.96	2.96	-519	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9809	16.40	2.59	12	0.09	12593.00	79867.00	209500	20240508	-1.43	155400	20230814	32.88	209500	-1.43	20240508	162900	26.76	20240208	209500	-1.43	20240508	155400	32.88	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
123	20240508	150131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	204500	-3500	5	-1.68	791525500	3875	30.54	208000	209500	200000	270000	146000	208000	204264.65	2.96	-495	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9714	16.24	2.56	12	0.08	12593.00	79867.00	209500	20240508	-2.39	155400	20230814	31.60	209500	-2.39	20240508	162900	25.54	20240208	209500	-2.39	20240508	155400	31.60	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
124	20240508	140130	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	202000	-6000	5	-2.88	661848500	3241	25.54	208000	209500	200000	270000	146000	208000	204211.20	2.96	-571	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9595	16.04	2.53	12	0.07	12593.00	79867.00	209500	20240508	-3.58	155400	20230814	29.99	209500	-3.58	20240508	162900	24.00	20240208	209500	-3.58	20240508	155400	29.99	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
125	20240508	130129	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	202500	-5500	5	-2.64	596513000	2918	23.00	208000	209500	200000	270000	146000	208000	204425.29	2.96	-589	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9619	16.08	2.54	12	0.06	12593.00	79867.00	209500	20240508	-3.34	155400	20230814	30.31	209500	-3.34	20240508	162900	24.31	20240208	209500	-3.34	20240508	155400	30.31	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
126	20240508	120130	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	200500	-7500	5	-3.61	540345500	2639	20.80	208000	209500	200000	270000	146000	208000	204753.88	2.96	-509	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9524	15.92	2.51	12	0.06	12593.00	79867.00	209500	20240508	-4.30	155400	20230814	29.02	209500	-4.30	20240508	162900	23.08	20240208	209500	-4.30	20240508	155400	29.02	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
127	20240508	110136	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	203500	-4500	5	-2.16	357286500	1729	13.63	208000	209500	201500	270000	146000	208000	206643.44	2.96	-363	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9666	16.16	2.55	12	0.04	12593.00	79867.00	209500	20240508	-2.86	155400	20230814	30.95	209500	-2.86	20240508	162900	24.92	20240208	209500	-2.86	20240508	155400	30.95	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
128	20240508	100131	55	30.00	KOSPI	신고가	화학	N	N	N	Y	40	N	203000	-5000	5	-2.40	333901500	1614	12.72	208000	209500	201500	270000	146000	208000	206878.25	2.96	-311	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9643	16.12	2.54	12	0.03	12593.00	79867.00	209500	20240508	-3.10	155400	20230814	30.63	209500	-3.10	20240508	162900	24.62	20240208	209500	-3.10	20240508	155400	30.63	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
129	20240508	090129	55	30.00	KOSPI		화학	N	N	N	Y	40	N	207500	-500	5	-0.24	212575500	1022	8.05	208000	208000	207500	270000	146000	208000	207999.51	2.96	-30	216666	212332	204166	199832	191666	214500	202000	67	62000	500	153920	500	1	4750000	9856	16.48	2.60	12	0.02	12593.00	79867.00	208500	20240507	-0.48	155400	20230814	33.53	208500	-0.48	20240507	162900	27.38	20240208	208500	-0.48	20240507	155400	33.53	20230814	0.18	N	002840	500	66 억	140401	N	N	1	N	N
130	20240503	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197000	5000	2	2.60	401745200	2048	55.17	192000	198400	192000	249500	134400	192000	196164.65	2.85	616	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9358	15.64	2.47	12	0.04	12593.00	79867.00	199900	20240430	-1.45	155400	20230814	26.77	199900	-1.45	20240430	162900	20.93	20240208	199900	-1.45	20240430	155400	26.77	20230814	0.17	N	002840	500	66 억	135517	N	N	1	N	N
131	20240503	150133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	4800	2	2.50	397222700	2025	54.55	192000	198400	192000	249500	134400	192000	196159.36	2.85	599	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9348	15.63	2.46	12	0.04	12593.00	79867.00	199900	20240430	-1.55	155400	20230814	26.64	199900	-1.55	20240430	162900	20.81	20240208	199900	-1.55	20240430	155400	26.64	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
132	20240503	140132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196100	4100	2	2.14	350680400	1788	48.17	192000	198400	192000	249500	134400	192000	196129.98	2.85	582	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9315	15.57	2.46	12	0.04	12593.00	79867.00	199900	20240430	-1.90	155400	20230814	26.19	199900	-1.90	20240430	162900	20.38	20240208	199900	-1.90	20240430	155400	26.19	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
133	20240503	130132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196700	4700	2	2.45	339896700	1733	46.69	192000	198400	192000	249500	134400	192000	196131.97	2.85	573	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9343	15.62	2.46	12	0.04	12593.00	79867.00	199900	20240430	-1.60	155400	20230814	26.58	199900	-1.60	20240430	162900	20.75	20240208	199900	-1.60	20240430	155400	26.58	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
134	20240503	120131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194800	2800	2	1.46	283739400	1446	38.95	192000	198400	192000	249500	134400	192000	196223.65	2.85	440	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9253	15.47	2.44	12	0.03	12593.00	79867.00	199900	20240430	-2.55	155400	20230814	25.35	199900	-2.55	20240430	162900	19.58	20240208	199900	-2.55	20240430	155400	25.35	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
135	20240503	110131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196000	4000	2	2.08	252888600	1288	34.70	192000	198400	192000	249500	134400	192000	196342.08	2.85	392	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9310	15.56	2.45	12	0.03	12593.00	79867.00	199900	20240430	-1.95	155400	20230814	26.13	199900	-1.95	20240430	162900	20.32	20240208	199900	-1.95	20240430	155400	26.13	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
136	20240503	100131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195200	3200	2	1.67	200044700	1018	27.42	192000	198400	192000	249500	134400	192000	196507.56	2.85	367	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9272	15.50	2.44	12	0.02	12593.00	79867.00	199900	20240430	-2.35	155400	20230814	25.61	199900	-2.35	20240430	162900	19.83	20240208	199900	-2.35	20240430	155400	25.61	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
137	20240503	090131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194000	2000	2	1.04	13349300	69	1.86	192000	194000	192000	249500	134400	192000	193468.12	2.85	-38	200266	196132	193866	189732	187466	195000	188600	67	57500	500	142080	100	1	4750000	9215	15.41	2.43	12	0.00	12593.00	79867.00	199900	20240430	-2.95	155400	20230814	24.84	199900	-2.95	20240430	162900	19.09	20240208	199900	-2.95	20240430	155400	24.84	20230814	0.17	N	002840	500	66 억	135517	N	N	5	N	N
138	20240502	160130	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192000	-2600	5	-1.34	717553700	3711	144.12	197800	198000	191600	252500	136300	194600	193358.58	2.86	-203	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9120	15.25	2.40	12	0.08	12593.00	79867.00	199900	20240430	-3.95	155400	20230814	23.55	199900	-3.95	20240430	162900	17.86	20240208	199900	-3.95	20240430	155400	23.55	20230814	0.14	N	002840	500	66 억	135848	N	N	5	N	N
139	20240502	150131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192700	-1900	5	-0.98	668178100	3454	134.14	197800	198000	191600	252500	136300	194600	193450.52	2.86	-248	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9153	15.30	2.41	12	0.07	12593.00	79867.00	199900	20240430	-3.60	155400	20230814	24.00	199900	-3.60	20240430	162900	18.29	20240208	199900	-3.60	20240430	155400	24.00	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
140	20240502	140131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	191700	-2900	5	-1.49	497452400	2567	99.69	197800	198000	191600	252500	136300	194600	193787.46	2.86	-544	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9106	15.22	2.40	12	0.05	12593.00	79867.00	199900	20240430	-4.10	155400	20230814	23.36	199900	-4.10	20240430	162900	17.68	20240208	199900	-4.10	20240430	155400	23.36	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
141	20240502	130130	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192200	-2400	5	-1.23	453143800	2336	90.72	197800	198000	191600	252500	136300	194600	193982.79	2.86	-494	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9130	15.26	2.41	12	0.05	12593.00	79867.00	199900	20240430	-3.85	155400	20230814	23.68	199900	-3.85	20240430	162900	17.99	20240208	199900	-3.85	20240430	155400	23.68	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
142	20240502	120131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192400	-2200	5	-1.13	407401000	2098	81.48	197800	198000	191600	252500	136300	194600	194185.41	2.86	-471	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9139	15.28	2.41	12	0.04	12593.00	79867.00	199900	20240430	-3.75	155400	20230814	23.81	199900	-3.75	20240430	162900	18.11	20240208	199900	-3.75	20240430	155400	23.81	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
143	20240502	110131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192000	-2600	5	-1.34	388356400	1999	77.63	197800	198000	191600	252500	136300	194600	194275.34	2.86	-440	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9120	15.25	2.40	12	0.04	12593.00	79867.00	199900	20240430	-3.95	155400	20230814	23.55	199900	-3.95	20240430	162900	17.86	20240208	199900	-3.95	20240430	155400	23.55	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
144	20240502	100131	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193400	-1200	5	-0.62	247592500	1269	49.28	197800	198000	193100	252500	136300	194600	195108.35	2.86	-335	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9187	15.36	2.42	12	0.03	12593.00	79867.00	199900	20240430	-3.25	155400	20230814	24.45	199900	-3.25	20240430	162900	18.72	20240208	199900	-3.25	20240430	155400	24.45	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N
145	20240502	090130	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197900	3300	2	1.70	38768400	196	7.61	197800	198000	194700	252500	136300	194600	197797.96	2.86	-6	202133	198366	196133	192366	190133	197250	191250	67	57900	500	144000	100	1	4750000	9400	15.72	2.48	12	0.00	12593.00	79867.00	199900	20240430	-1.00	155400	20230814	27.35	199900	-1.00	20240430	162900	21.49	20240208	199900	-1.00	20240430	155400	27.35	20230814	0.14	N	002840	500	66 억	135848	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History