KissMeData/006060/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160219	57	100.00	KOSPI		화학	N	N	N	N		N	4225	100	2	2.42	889713395	211171	100.20	4140	4255	4130	5360	2890	4125	4213.24	9.24	0	-9897	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2337	-9.35	0.68	12	0.38	-452.00	6253.00	4360	20240516	-3.10	3085	20240118	36.95	4360	-3.10	20240516	3085	36.95	20240118	4360	-3.10	20240516	3085	36.95	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
3	20240531	150219	57	100.00	KOSPI		화학	N	N	N	N		N	4220	95	2	2.30	856303935	203252	96.44	4140	4255	4130	5360	2890	4125	4213.02	9.24	0	-8511	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2335	-9.34	0.67	12	0.37	-452.00	6253.00	4360	20240516	-3.21	3085	20240118	36.79	4360	-3.21	20240516	3085	36.79	20240118	4360	-3.21	20240516	3085	36.79	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
4	20240531	140218	57	100.00	KOSPI		화학	N	N	N	N		N	4225	100	2	2.42	609677485	144686	68.65	4140	4255	4130	5360	2890	4125	4213.80	9.24	0	11671	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2337	-9.35	0.68	12	0.26	-452.00	6253.00	4360	20240516	-3.10	3085	20240118	36.95	4360	-3.10	20240516	3085	36.95	20240118	4360	-3.10	20240516	3085	36.95	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
5	20240531	130219	57	100.00	KOSPI		화학	N	N	N	N		N	4215	90	2	2.18	557089025	132238	62.75	4140	4255	4130	5360	2890	4125	4212.78	9.24	0	12228	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2332	-9.33	0.67	12	0.24	-452.00	6253.00	4360	20240516	-3.33	3085	20240118	36.63	4360	-3.33	20240516	3085	36.63	20240118	4360	-3.33	20240516	3085	36.63	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
6	20240531	120220	57	100.00	KOSPI		화학	N	N	N	N		N	4230	105	2	2.55	501019425	118958	56.45	4140	4255	4130	5360	2890	4125	4211.73	9.24	0	12611	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2340	-9.36	0.68	12	0.22	-452.00	6253.00	4360	20240516	-2.98	3085	20240118	37.12	4360	-2.98	20240516	3085	37.12	20240118	4360	-2.98	20240516	3085	37.12	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
7	20240531	110219	57	100.00	KOSPI		화학	N	N	N	N		N	4230	105	2	2.55	436940850	103806	49.26	4140	4255	4130	5360	2890	4125	4209.21	9.24	0	10295	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2340	-9.36	0.68	12	0.19	-452.00	6253.00	4360	20240516	-2.98	3085	20240118	37.12	4360	-2.98	20240516	3085	37.12	20240118	4360	-2.98	20240516	3085	37.12	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
8	20240531	100219	57	100.00	KOSPI		화학	N	N	N	N		N	4225	100	2	2.42	346228285	82364	39.08	4140	4255	4130	5360	2890	4125	4203.64	9.24	0	9039	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2337	-9.35	0.68	12	0.15	-452.00	6253.00	4360	20240516	-3.10	3085	20240118	36.95	4360	-3.10	20240516	3085	36.95	20240118	4360	-3.10	20240516	3085	36.95	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
9	20240531	090219	57	100.00	KOSPI		화학	N	N	N	N		N	4160	35	2	0.85	32829035	7924	3.76	4140	4165	4130	5360	2890	4125	4142.99	9.24	0	-3174	4235	4180	4075	4020	3915	4207	4047	277	1235	500	3050	5	1	55320000	2301	-9.20	0.67	12	0.01	-452.00	6253.00	4360	20240516	-4.59	3085	20240118	34.85	4360	-4.59	20240516	3085	34.85	20240118	4360	-4.59	20240516	3085	34.85	20240118	1.52	N	006060	500	276 억		5110759	N	N	0	N	00	N
10	20240530	160217	57	100.00	KOSPI		화학	N	N	N	N		N	4125	125	2	3.12	861227090	210699	189.07	4000	4130	3970	5200	2800	4000	4087.45	9.26	0	-9613	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2282	-9.13	0.66	12	0.38	-452.00	6253.00	4360	20240516	-5.39	3085	20240118	33.71	4360	-5.39	20240516	3085	33.71	20240118	4360	-5.39	20240516	3085	33.71	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
11	20240530	150218	57	100.00	KOSPI		화학	N	N	N	N		N	4130	130	2	3.25	806039550	197299	177.05	4000	4130	3970	5200	2800	4000	4085.37	9.26	0	-10111	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2285	-9.14	0.66	12	0.36	-452.00	6253.00	4360	20240516	-5.28	3085	20240118	33.87	4360	-5.28	20240516	3085	33.87	20240118	4360	-5.28	20240516	3085	33.87	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
12	20240530	140219	57	100.00	KOSPI		화학	N	N	N	N		N	4110	110	2	2.75	673464835	165099	148.15	4000	4130	3970	5200	2800	4000	4079.16	9.26	0	-1194	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2274	-9.09	0.66	12	0.30	-452.00	6253.00	4360	20240516	-5.73	3085	20240118	33.23	4360	-5.73	20240516	3085	33.23	20240118	4360	-5.73	20240516	3085	33.23	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
13	20240530	130218	57	100.00	KOSPI		화학	N	N	N	N		N	4110	110	2	2.75	570170560	140011	125.64	4000	4130	3970	5200	2800	4000	4072.33	9.26	0	101	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2274	-9.09	0.66	12	0.25	-452.00	6253.00	4360	20240516	-5.73	3085	20240118	33.23	4360	-5.73	20240516	3085	33.23	20240118	4360	-5.73	20240516	3085	33.23	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
14	20240530	120218	57	100.00	KOSPI		화학	N	N	N	N		N	4115	115	2	2.88	525846135	129233	115.97	4000	4130	3970	5200	2800	4000	4068.98	9.26	0	1661	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2276	-9.10	0.66	12	0.23	-452.00	6253.00	4360	20240516	-5.62	3085	20240118	33.39	4360	-5.62	20240516	3085	33.39	20240118	4360	-5.62	20240516	3085	33.39	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
15	20240530	110218	57	100.00	KOSPI		화학	N	N	N	N		N	4095	95	2	2.38	471478050	115981	104.08	4000	4130	3970	5200	2800	4000	4065.13	9.26	0	499	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2265	-9.06	0.65	12	0.21	-452.00	6253.00	4360	20240516	-6.08	3085	20240118	32.74	4360	-6.08	20240516	3085	32.74	20240118	4360	-6.08	20240516	3085	32.74	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
16	20240530	100219	57	100.00	KOSPI		화학	N	N	N	N		N	4050	50	2	1.25	214103000	53126	47.67	4000	4060	3970	5200	2800	4000	4030.10	9.26	0	2590	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2240	-8.96	0.65	12	0.10	-452.00	6253.00	4360	20240516	-7.11	3085	20240118	31.28	4360	-7.11	20240516	3085	31.28	20240118	4360	-7.11	20240516	3085	31.28	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
17	20240530	090219	57	100.00	KOSPI		화학	N	N	N	N		N	3990	-10	5	-0.25	3199655	800	0.72	4000	4000	3990	5200	2800	4000	3999.57	9.26	0	-257	4066	4032	3966	3932	3866	4050	3950	277	1200	500	2960	5	1	55320000	2207	-8.83	0.64	12	0.00	-452.00	6253.00	4360	20240516	-8.49	3085	20240118	29.34	4360	-8.49	20240516	3085	29.34	20240118	4360	-8.49	20240516	3085	29.34	20240118	1.50	N	006060	500	276 억		5120386	N	N	0	N	00	N
18	20240529	160217	57	100.00	KOSPI		화학	N	N	N	N		N	4000	-5	5	-0.12	438714845	111417	114.21	4000	4000	3900	5200	2805	4005	3937.59	9.25	0	5043	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2213	-8.85	0.64	12	0.20	-452.00	6253.00	4360	20240516	-8.26	3085	20240118	29.66	4360	-8.26	20240516	3085	29.66	20240118	4360	-8.26	20240516	3085	29.66	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
19	20240529	150218	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-50	5	-1.25	399901100	101652	104.20	4000	4000	3900	5200	2805	4005	3934.02	9.25	0	10730	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2188	-8.75	0.63	12	0.18	-452.00	6253.00	4360	20240516	-9.29	3085	20240118	28.20	4360	-9.29	20240516	3085	28.20	20240118	4360	-9.29	20240516	3085	28.20	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
20	20240529	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3950	-55	5	-1.37	379133215	96401	98.82	4000	4000	3900	5200	2805	4005	3932.88	9.25	0	12280	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2185	-8.74	0.63	12	0.17	-452.00	6253.00	4360	20240516	-9.40	3085	20240118	28.04	4360	-9.40	20240516	3085	28.04	20240118	4360	-9.40	20240516	3085	28.04	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
21	20240529	130217	57	100.00	KOSPI		화학	N	N	N	N		N	3935	-70	5	-1.75	369786405	94032	96.39	4000	4000	3900	5200	2805	4005	3932.56	9.25	0	12393	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2177	-8.71	0.63	12	0.17	-452.00	6253.00	4360	20240516	-9.75	3085	20240118	27.55	4360	-9.75	20240516	3085	27.55	20240118	4360	-9.75	20240516	3085	27.55	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
22	20240529	120219	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-50	5	-1.25	336858835	85678	87.83	4000	4000	3900	5200	2805	4005	3931.68	9.25	0	14531	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2188	-8.75	0.63	12	0.15	-452.00	6253.00	4360	20240516	-9.29	3085	20240118	28.20	4360	-9.29	20240516	3085	28.20	20240118	4360	-9.29	20240516	3085	28.20	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
23	20240529	110217	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-60	5	-1.50	316518005	80521	82.54	4000	4000	3900	5200	2805	4005	3930.88	9.25	0	15568	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2182	-8.73	0.63	12	0.15	-452.00	6253.00	4360	20240516	-9.52	3085	20240118	27.88	4360	-9.52	20240516	3085	27.88	20240118	4360	-9.52	20240516	3085	27.88	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
24	20240529	100216	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-75	5	-1.87	221553575	56274	57.69	4000	4000	3915	5200	2805	4005	3937.05	9.25	0	10986	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2174	-8.69	0.63	12	0.10	-452.00	6253.00	4360	20240516	-9.86	3085	20240118	27.39	4360	-9.86	20240516	3085	27.39	20240118	4360	-9.86	20240516	3085	27.39	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
25	20240529	090217	57	100.00	KOSPI		화학	N	N	N	N		N	3980	-25	5	-0.62	7078930	1774	1.82	4000	4000	3980	5200	2805	4005	3990.38	9.25	0	-1438	4101	4052	4011	3962	3921	4032	3942	277	1195	500	2960	5	1	55320000	2202	-8.81	0.64	12	0.00	-452.00	6253.00	4360	20240516	-8.72	3085	20240118	29.01	4360	-8.72	20240516	3085	29.01	20240118	4360	-8.72	20240516	3085	29.01	20240118	1.44	N	006060	500	276 억		5115954	N	N	0	N	00	N
26	20240528	160216	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-25	5	-0.62	382672890	95939	74.17	4060	4060	3970	5230	2825	4030	3988.71	9.27	0	-8556	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2216	-8.86	0.64	12	0.17	-452.00	6253.00	4360	20240516	-8.14	3085	20240118	29.82	4360	-8.14	20240516	3085	29.82	20240118	4360	-8.14	20240516	3085	29.82	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
27	20240528	150217	57	100.00	KOSPI		화학	N	N	N	N		N	3985	-45	5	-1.12	343200800	86067	66.54	4060	4060	3970	5230	2825	4030	3987.60	9.27	0	-7744	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2205	-8.82	0.64	12	0.16	-452.00	6253.00	4360	20240516	-8.60	3085	20240118	29.17	4360	-8.60	20240516	3085	29.17	20240118	4360	-8.60	20240516	3085	29.17	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
28	20240528	140218	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-60	5	-1.49	314599605	78883	60.99	4060	4060	3970	5230	2825	4030	3988.18	9.27	0	-8862	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2196	-8.78	0.63	12	0.14	-452.00	6253.00	4360	20240516	-8.94	3085	20240118	28.69	4360	-8.94	20240516	3085	28.69	20240118	4360	-8.94	20240516	3085	28.69	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
29	20240528	130216	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-35	5	-0.87	248111545	62159	48.06	4060	4060	3975	5230	2825	4030	3991.56	9.27	0	-1545	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2210	-8.84	0.64	12	0.11	-452.00	6253.00	4360	20240516	-8.37	3085	20240118	29.50	4360	-8.37	20240516	3085	29.50	20240118	4360	-8.37	20240516	3085	29.50	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
30	20240528	120216	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-35	5	-0.87	236754270	59315	45.86	4060	4060	3975	5230	2825	4030	3991.47	9.27	0	-481	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2210	-8.84	0.64	12	0.11	-452.00	6253.00	4360	20240516	-8.37	3085	20240118	29.50	4360	-8.37	20240516	3085	29.50	20240118	4360	-8.37	20240516	3085	29.50	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
31	20240528	110216	57	100.00	KOSPI		화학	N	N	N	N		N	3995	-35	5	-0.87	172049605	43064	33.29	4060	4060	3980	5230	2825	4030	3995.21	9.27	0	1440	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2210	-8.84	0.64	12	0.08	-452.00	6253.00	4360	20240516	-8.37	3085	20240118	29.50	4360	-8.37	20240516	3085	29.50	20240118	4360	-8.37	20240516	3085	29.50	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
32	20240528	100217	57	100.00	KOSPI		화학	N	N	N	N		N	4005	-25	5	-0.62	90198765	22535	17.42	4060	4060	3990	5230	2825	4030	4002.61	9.27	0	-1755	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2216	-8.86	0.64	12	0.04	-452.00	6253.00	4360	20240516	-8.14	3085	20240118	29.82	4360	-8.14	20240516	3085	29.82	20240118	4360	-8.14	20240516	3085	29.82	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
33	20240528	090216	57	100.00	KOSPI		화학	N	N	N	N		N	4040	10	2	0.25	3083945	760	0.59	4060	4060	4040	5230	2825	4030	4057.82	9.27	0	-81	4130	4080	4000	3950	3870	4105	3975	277	1200	500	2980	5	1	55320000	2235	-8.94	0.65	12	0.00	-452.00	6253.00	4360	20240516	-7.34	3085	20240118	30.96	4360	-7.34	20240516	3085	30.96	20240118	4360	-7.34	20240516	3085	30.96	20240118	1.48	N	006060	500	276 억		5126484	N	N	0	N	00	N
34	20240527	160214	57	100.00	KOSPI		화학	N	N	N	N		N	4030	115	2	2.94	518646695	129345	39.43	3920	4050	3920	5080	2745	3915	4009.79	9.26	0	2147	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2229	-8.92	0.64	12	0.23	-452.00	6253.00	4360	20240516	-7.57	3085	20240118	30.63	4360	-7.57	20240516	3085	30.63	20240118	4360	-7.57	20240516	3085	30.63	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
35	20240527	150215	57	100.00	KOSPI		화학	N	N	N	N		N	4015	100	2	2.55	494458750	123334	37.60	3920	4050	3920	5080	2745	3915	4009.10	9.26	0	2628	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2221	-8.88	0.64	12	0.22	-452.00	6253.00	4360	20240516	-7.91	3085	20240118	30.15	4360	-7.91	20240516	3085	30.15	20240118	4360	-7.91	20240516	3085	30.15	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
36	20240527	140216	57	100.00	KOSPI		화학	N	N	N	N		N	4000	85	2	2.17	430801755	107452	32.76	3920	4050	3920	5080	2745	3915	4009.25	9.26	0	1676	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2213	-8.85	0.64	12	0.19	-452.00	6253.00	4360	20240516	-8.26	3085	20240118	29.66	4360	-8.26	20240516	3085	29.66	20240118	4360	-8.26	20240516	3085	29.66	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
37	20240527	130216	57	100.00	KOSPI		화학	N	N	N	N		N	4030	115	2	2.94	358470570	89454	27.27	3920	4050	3920	5080	2745	3915	4007.32	9.26	0	2175	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2229	-8.92	0.64	12	0.16	-452.00	6253.00	4360	20240516	-7.57	3085	20240118	30.63	4360	-7.57	20240516	3085	30.63	20240118	4360	-7.57	20240516	3085	30.63	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
38	20240527	120216	57	100.00	KOSPI		화학	N	N	N	N		N	4030	115	2	2.94	344229690	85922	26.19	3920	4050	3920	5080	2745	3915	4006.30	9.26	0	2624	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2229	-8.92	0.64	12	0.16	-452.00	6253.00	4360	20240516	-7.57	3085	20240118	30.63	4360	-7.57	20240516	3085	30.63	20240118	4360	-7.57	20240516	3085	30.63	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
39	20240527	110216	57	100.00	KOSPI		화학	N	N	N	N		N	4030	115	2	2.94	271598560	67923	20.71	3920	4035	3920	5080	2745	3915	3998.62	9.26	0	1642	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2229	-8.92	0.64	12	0.12	-452.00	6253.00	4360	20240516	-7.57	3085	20240118	30.63	4360	-7.57	20240516	3085	30.63	20240118	4360	-7.57	20240516	3085	30.63	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
40	20240527	100216	57	100.00	KOSPI		화학	N	N	N	N		N	4025	110	2	2.81	223570630	55989	17.07	3920	4035	3920	5080	2745	3915	3993.12	9.26	0	-589	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2227	-8.90	0.64	12	0.10	-452.00	6253.00	4360	20240516	-7.68	3085	20240118	30.47	4360	-7.68	20240516	3085	30.47	20240118	4360	-7.68	20240516	3085	30.47	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
41	20240527	090216	57	100.00	KOSPI		화학	N	N	N	N		N	3950	35	2	0.89	17580740	4464	1.36	3920	3960	3920	5080	2745	3915	3938.34	9.26	0	-150	4135	4025	3970	3860	3805	3997	3832	277	1165	500	2890	5	1	55320000	2185	-8.74	0.63	12	0.01	-452.00	6253.00	4360	20240516	-9.40	3085	20240118	28.04	4360	-9.40	20240516	3085	28.04	20240118	4360	-9.40	20240516	3085	28.04	20240118	1.59	N	006060	500	276 억		5125216	N	N	0	N	00	N
42	20240524	160207	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-45	5	-1.14	1294366935	324763	91.13	3960	4080	3915	5140	2775	3960	3985.57	9.07	0	99133	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2166	-8.66	0.63	12	0.59	-452.00	6253.00	4360	20240516	-10.21	3085	20240118	26.90	4360	-10.21	20240516	3085	26.90	20240118	4360	-10.21	20240516	3085	26.90	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
43	20240524	150210	57	100.00	KOSPI		화학	N	N	N	N		N	3955	-5	5	-0.13	1114953915	279159	78.33	3960	4080	3930	5140	2775	3960	3993.97	9.07	0	78634	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2188	-8.75	0.63	12	0.50	-452.00	6253.00	4360	20240516	-9.29	3085	20240118	28.20	4360	-9.29	20240516	3085	28.20	20240118	4360	-9.29	20240516	3085	28.20	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
44	20240524	140210	57	100.00	KOSPI		화학	N	N	N	N		N	4025	65	2	1.64	883415085	220988	62.01	3960	4080	3930	5140	2775	3960	3997.57	9.07	0	62990	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2227	-8.90	0.64	12	0.40	-452.00	6253.00	4360	20240516	-7.68	3085	20240118	30.47	4360	-7.68	20240516	3085	30.47	20240118	4360	-7.68	20240516	3085	30.47	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
45	20240524	130209	57	100.00	KOSPI		화학	N	N	N	N		N	4035	75	2	1.89	625048880	157202	44.11	3960	4035	3930	5140	2775	3960	3976.09	9.07	0	55037	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2232	-8.93	0.65	12	0.28	-452.00	6253.00	4360	20240516	-7.45	3085	20240118	30.79	4360	-7.45	20240516	3085	30.79	20240118	4360	-7.45	20240516	3085	30.79	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
46	20240524	120209	57	100.00	KOSPI		화학	N	N	N	N		N	4005	45	2	1.14	493589925	124535	34.95	3960	4020	3930	5140	2775	3960	3963.46	9.07	0	58024	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2216	-8.86	0.64	12	0.23	-452.00	6253.00	4360	20240516	-8.14	3085	20240118	29.82	4360	-8.14	20240516	3085	29.82	20240118	4360	-8.14	20240516	3085	29.82	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
47	20240524	110208	57	100.00	KOSPI		화학	N	N	N	N		N	3985	25	2	0.63	333175670	84164	23.62	3960	4020	3930	5140	2775	3960	3958.65	9.07	0	29575	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2205	-8.82	0.64	12	0.15	-452.00	6253.00	4360	20240516	-8.60	3085	20240118	29.17	4360	-8.60	20240516	3085	29.17	20240118	4360	-8.60	20240516	3085	29.17	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
48	20240524	100209	57	100.00	KOSPI		화학	N	N	N	N		N	3960	0	3	0.00	251843370	63808	17.91	3960	3980	3930	5140	2775	3960	3946.89	9.07	0	24143	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2191	-8.76	0.63	12	0.12	-452.00	6253.00	4360	20240516	-9.17	3085	20240118	28.36	4360	-9.17	20240516	3085	28.36	20240118	4360	-9.17	20240516	3085	28.36	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
49	20240524	090209	57	100.00	KOSPI		화학	N	N	N	N		N	3945	-15	5	-0.38	7571100	1915	0.54	3960	3965	3945	5140	2775	3960	3953.58	9.07	0	-936	4146	4052	4001	3907	3856	4027	3882	277	1180	500	2930	5	1	55320000	2182	-8.73	0.63	12	0.00	-452.00	6253.00	4360	20240516	-9.52	3085	20240118	27.88	4360	-9.52	20240516	3085	27.88	20240118	4360	-9.52	20240516	3085	27.88	20240118	1.58	N	006060	500	276 억		5017712	N	N	0	N	00	N
50	20240523	160207	57	100.00	KOSPI		화학	N	N	N	N		N	3960	-135	5	-3.30	1427100860	356264	176.95	4025	4095	3950	5320	2870	4095	4003.50	8.97	0	53915	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2191	-8.76	0.63	12	0.64	-452.00	6253.00	4360	20240516	-9.17	3085	20240118	28.36	4360	-9.17	20240516	3085	28.36	20240118	4360	-9.17	20240516	3085	28.36	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
51	20240523	150210	57	100.00	KOSPI		화학	N	N	N	N		N	3970	-125	5	-3.05	1318212710	328832	163.33	4025	4095	3950	5320	2870	4095	4006.39	8.97	0	44727	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2196	-8.78	0.63	12	0.59	-452.00	6253.00	4360	20240516	-8.94	3085	20240118	28.69	4360	-8.94	20240516	3085	28.69	20240118	4360	-8.94	20240516	3085	28.69	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
52	20240523	140210	57	100.00	KOSPI		화학	N	N	N	N		N	4010	-85	5	-2.08	834978930	207276	102.95	4025	4095	3980	5320	2870	4095	4025.37	8.97	0	29421	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2218	-8.87	0.64	12	0.37	-452.00	6253.00	4360	20240516	-8.03	3085	20240118	29.98	4360	-8.03	20240516	3085	29.98	20240118	4360	-8.03	20240516	3085	29.98	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
53	20240523	130208	57	100.00	KOSPI		화학	N	N	N	N		N	4040	-55	5	-1.34	628949715	155841	77.40	4025	4095	3980	5320	2870	4095	4032.28	8.97	0	15351	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2235	-8.94	0.65	12	0.28	-452.00	6253.00	4360	20240516	-7.34	3085	20240118	30.96	4360	-7.34	20240516	3085	30.96	20240118	4360	-7.34	20240516	3085	30.96	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
54	20240523	120208	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-10	5	-0.24	525019270	130215	64.68	4025	4095	3980	5320	2870	4095	4027.34	8.97	0	20067	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2260	-9.04	0.65	12	0.24	-452.00	6253.00	4360	20240516	-6.31	3085	20240118	32.41	4360	-6.31	20240516	3085	32.41	20240118	4360	-6.31	20240516	3085	32.41	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
55	20240523	110207	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-5	5	-0.12	467093970	116042	57.64	4025	4090	3980	5320	2870	4095	4019.45	8.97	0	21793	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2263	-9.05	0.65	12	0.21	-452.00	6253.00	4360	20240516	-6.19	3085	20240118	32.58	4360	-6.19	20240516	3085	32.58	20240118	4360	-6.19	20240516	3085	32.58	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
56	20240523	100206	57	100.00	KOSPI		화학	N	N	N	N		N	4030	-65	5	-1.59	326974460	81465	40.46	4025	4050	3980	5320	2870	4095	4003.77	8.97	0	8183	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2229	-8.92	0.64	12	0.15	-452.00	6253.00	4360	20240516	-7.57	3085	20240118	30.63	4360	-7.57	20240516	3085	30.63	20240118	4360	-7.57	20240516	3085	30.63	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
57	20240523	090209	57	100.00	KOSPI		화학	N	N	N	N		N	4020	-75	5	-1.83	59028820	14512	7.21	4025	4050	4020	5320	2870	4095	4024.71	8.97	0	-457	4268	4181	4103	4016	3938	4142	3977	277	1225	500	3030	5	1	55320000	2224	-8.89	0.64	12	0.03	-452.00	6253.00	4360	20240516	-7.80	3085	20240118	30.31	4360	-7.80	20240516	3085	30.31	20240118	4360	-7.80	20240516	3085	30.31	20240118	1.55	N	006060	500	276 억		4963788	N	N	0	N	00	N
58	20240522	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-45	5	-1.09	813722315	199994	56.45	4190	4190	4025	5380	2900	4140	4068.73	8.98	0	-741	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2265	-9.06	0.65	12	0.36	-452.00	6253.00	4360	20240516	-6.08	3085	20240118	32.74	4360	-6.08	20240516	3085	32.74	20240118	4360	-6.08	20240516	3085	32.74	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
59	20240522	150209	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-85	5	-2.05	717359405	176255	49.75	4190	4190	4025	5380	2900	4140	4070.01	8.98	0	5301	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2243	-8.97	0.65	12	0.32	-452.00	6253.00	4360	20240516	-7.00	3085	20240118	31.44	4360	-7.00	20240516	3085	31.44	20240118	4360	-7.00	20240516	3085	31.44	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
60	20240522	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-85	5	-2.05	649844400	159586	45.05	4190	4190	4025	5380	2900	4140	4072.06	8.98	0	8310	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2243	-8.97	0.65	12	0.29	-452.00	6253.00	4360	20240516	-7.00	3085	20240118	31.44	4360	-7.00	20240516	3085	31.44	20240118	4360	-7.00	20240516	3085	31.44	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
61	20240522	130209	57	100.00	KOSPI		화학	N	N	N	N		N	4045	-95	5	-2.29	600351215	147387	41.60	4190	4190	4025	5380	2900	4140	4073.30	8.98	0	8282	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2238	-8.95	0.65	12	0.27	-452.00	6253.00	4360	20240516	-7.22	3085	20240118	31.12	4360	-7.22	20240516	3085	31.12	20240118	4360	-7.22	20240516	3085	31.12	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
62	20240522	120207	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-85	5	-2.05	525614685	128917	36.39	4190	4190	4025	5380	2900	4140	4077.16	8.98	0	7090	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2243	-8.97	0.65	12	0.23	-452.00	6253.00	4360	20240516	-7.00	3085	20240118	31.44	4360	-7.00	20240516	3085	31.44	20240118	4360	-7.00	20240516	3085	31.44	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
63	20240522	110208	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-45	5	-1.09	228999440	55647	15.71	4190	4190	4090	5380	2900	4140	4115.22	8.98	0	-8890	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2265	-9.06	0.65	12	0.10	-452.00	6253.00	4360	20240516	-6.08	3085	20240118	32.74	4360	-6.08	20240516	3085	32.74	20240118	4360	-6.08	20240516	3085	32.74	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
64	20240522	100207	57	100.00	KOSPI		화학	N	N	N	N		N	4105	-35	5	-0.85	116231225	28101	7.93	4190	4190	4105	5380	2900	4140	4136.20	8.98	0	-10350	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2271	-9.08	0.66	12	0.05	-452.00	6253.00	4360	20240516	-5.85	3085	20240118	33.06	4360	-5.85	20240516	3085	33.06	20240118	4360	-5.85	20240516	3085	33.06	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
65	20240522	090208	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-5	5	-0.12	18365645	4405	1.24	4190	4190	4130	5380	2900	4140	4169.27	8.98	0	-3499	4300	4220	4140	4060	3980	4180	4020	277	1240	500	3060	5	1	55320000	2287	-9.15	0.66	12	0.01	-452.00	6253.00	4360	20240516	-5.16	3085	20240118	34.04	4360	-5.16	20240516	3085	34.04	20240118	4360	-5.16	20240516	3085	34.04	20240118	1.53	N	006060	500	276 억		4966353	N	N	15	N	00	N
66	20240521	160205	57	100.00	KOSPI		화학	N	N	N	N		N	4140	10	2	0.24	1455180815	352174	130.42	4160	4220	4060	5360	2895	4130	4131.99	8.87	0	54901	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2290	-9.16	0.66	12	0.64	-452.00	6253.00	4360	20240516	-5.05	3085	20240118	34.20	4360	-5.05	20240516	3085	34.20	20240118	4360	-5.05	20240516	3085	34.20	20240118	1.53	N	006060	500	276 억		4906683	N	N	15	N	00	N
67	20240521	150207	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-40	5	-0.97	1200196855	289692	107.28	4160	4220	4075	5360	2895	4130	4143.01	8.87	0	44827	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2263	-9.05	0.65	12	0.52	-452.00	6253.00	4360	20240516	-6.19	3085	20240118	32.58	4360	-6.19	20240516	3085	32.58	20240118	4360	-6.19	20240516	3085	32.58	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
68	20240521	140207	57	100.00	KOSPI		화학	N	N	N	N		N	4175	45	2	1.09	732188805	175675	65.06	4160	4220	4130	5360	2895	4130	4167.86	8.87	0	15498	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2310	-9.24	0.67	12	0.32	-452.00	6253.00	4360	20240516	-4.24	3085	20240118	35.33	4360	-4.24	20240516	3085	35.33	20240118	4360	-4.24	20240516	3085	35.33	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
69	20240521	130208	57	100.00	KOSPI		화학	N	N	N	N		N	4155	25	2	0.61	690027460	165545	61.31	4160	4220	4130	5360	2895	4130	4168.22	8.87	0	19202	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2299	-9.19	0.66	12	0.30	-452.00	6253.00	4360	20240516	-4.70	3085	20240118	34.68	4360	-4.70	20240516	3085	34.68	20240118	4360	-4.70	20240516	3085	34.68	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
70	20240521	120207	57	100.00	KOSPI		화학	N	N	N	N		N	4180	50	2	1.21	529855475	126901	47.00	4160	4220	4130	5360	2895	4130	4175.35	8.87	0	12934	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2312	-9.25	0.67	12	0.23	-452.00	6253.00	4360	20240516	-4.13	3085	20240118	35.49	4360	-4.13	20240516	3085	35.49	20240118	4360	-4.13	20240516	3085	35.49	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
71	20240521	110208	57	100.00	KOSPI		화학	N	N	N	N		N	4190	60	2	1.45	405236915	96968	35.91	4160	4220	4130	5360	2895	4130	4179.08	8.87	0	13569	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2318	-9.27	0.67	12	0.18	-452.00	6253.00	4360	20240516	-3.90	3085	20240118	35.82	4360	-3.90	20240516	3085	35.82	20240118	4360	-3.90	20240516	3085	35.82	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
72	20240521	100208	57	100.00	KOSPI		화학	N	N	N	N		N	4195	65	2	1.57	259705550	62178	23.03	4160	4220	4130	5360	2895	4130	4176.81	8.87	0	11948	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2321	-9.28	0.67	12	0.11	-452.00	6253.00	4360	20240516	-3.78	3085	20240118	35.98	4360	-3.78	20240516	3085	35.98	20240118	4360	-3.78	20240516	3085	35.98	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
73	20240521	090206	57	100.00	KOSPI		화학	N	N	N	N		N	4165	35	2	0.85	29434835	7067	2.62	4160	4200	4140	5360	2895	4130	4165.11	8.87	0	-1646	4320	4225	4155	4060	3990	4190	4025	277	1230	500	3050	5	1	55320000	2304	-9.21	0.67	12	0.01	-452.00	6253.00	4360	20240516	-4.47	3085	20240118	35.01	4360	-4.47	20240516	3085	35.01	20240118	4360	-4.47	20240516	3085	35.01	20240118	1.53	N	006060	500	276 억		4906683	N	N	25	N	00	N
74	20240517	160208	57	100.00	KOSPI		화학	N	N	N	N		N	4245	-105	5	-2.41	717472605	168100	46.49	4340	4340	4225	5650	3045	4350	4268.13	8.93	0	-42525	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2348	-9.39	0.68	12	0.30	-452.00	6253.00	4360	20240516	-2.64	3085	20240118	37.60	4360	-2.64	20240516	3085	37.60	20240118	4360	-2.64	20240516	3085	37.60	20240118	1.56	N	006060	500	276 억		4939571	N	N	1	N	00	N
75	20240517	150209	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-100	5	-2.30	674624960	158009	43.70	4340	4340	4225	5650	3045	4350	4269.54	8.93	0	-37251	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2351	-9.40	0.68	12	0.29	-452.00	6253.00	4360	20240516	-2.52	3085	20240118	37.76	4360	-2.52	20240516	3085	37.76	20240118	4360	-2.52	20240516	3085	37.76	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
76	20240517	140205	57	100.00	KOSPI		화학	N	N	N	N		N	4250	-100	5	-2.30	623654490	146024	40.39	4340	4340	4225	5650	3045	4350	4270.90	8.93	0	-31064	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2351	-9.40	0.68	12	0.26	-452.00	6253.00	4360	20240516	-2.52	3085	20240118	37.76	4360	-2.52	20240516	3085	37.76	20240118	4360	-2.52	20240516	3085	37.76	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
77	20240517	130206	57	100.00	KOSPI		화학	N	N	N	N		N	4255	-95	5	-2.18	507993775	118729	32.84	4340	4340	4245	5650	3045	4350	4278.60	8.93	0	-18427	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2354	-9.41	0.68	12	0.21	-452.00	6253.00	4360	20240516	-2.41	3085	20240118	37.93	4360	-2.41	20240516	3085	37.93	20240118	4360	-2.41	20240516	3085	37.93	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
78	20240517	120205	57	100.00	KOSPI		화학	N	N	N	N		N	4255	-95	5	-2.18	445500370	104026	28.77	4340	4340	4245	5650	3045	4350	4282.59	8.93	0	-12384	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2354	-9.41	0.68	12	0.19	-452.00	6253.00	4360	20240516	-2.41	3085	20240118	37.93	4360	-2.41	20240516	3085	37.93	20240118	4360	-2.41	20240516	3085	37.93	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
79	20240517	110206	57	100.00	KOSPI		화학	N	N	N	N		N	4275	-75	5	-1.72	343365015	80037	22.14	4340	4340	4250	5650	3045	4350	4290.08	8.93	0	-10434	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2365	-9.46	0.68	12	0.14	-452.00	6253.00	4360	20240516	-1.95	3085	20240118	38.57	4360	-1.95	20240516	3085	38.57	20240118	4360	-1.95	20240516	3085	38.57	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
80	20240517	100204	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-50	5	-1.15	204884440	47589	13.16	4340	4340	4280	5650	3045	4350	4305.29	8.93	0	-8102	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2379	-9.51	0.69	12	0.09	-452.00	6253.00	4360	20240516	-1.38	3085	20240118	39.38	4360	-1.38	20240516	3085	39.38	20240118	4360	-1.38	20240516	3085	39.38	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
81	20240517	090205	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-20	5	-0.46	5422445	1252	0.35	4340	4340	4310	5650	3045	4350	4331.03	8.93	0	-763	4463	4406	4303	4246	4143	4435	4275	277	1300	500	3210	5	1	55320000	2395	-9.58	0.69	12	0.00	-452.00	6253.00	4360	20240516	-0.69	3085	20240118	40.36	4360	-0.69	20240516	3085	40.36	20240118	4360	-0.69	20240516	3085	40.36	20240118	1.56	N	006060	500	276 억		4939571	N	N	36	N	00	N
82	20240516	160205	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4350	150	2	3.57	1554173265	360910	131.04	4260	4360	4200	5460	2940	4200	4305.97	8.78	0	87973	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2406	-9.62	0.70	12	0.65	-452.00	6253.00	4360	20240516	-0.23	3085	20240118	41.00	4360	-0.23	20240516	3085	41.00	20240118	4360	-0.23	20240516	3085	41.00	20240118	1.55	N	006060	500	276 억		4854393	N	N	36	N	00	N
83	20240516	150204	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4340	140	2	3.33	1466969050	340829	123.75	4260	4360	4200	5460	2940	4200	4304.12	8.78	0	85111	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2401	-9.60	0.69	12	0.62	-452.00	6253.00	4360	20240516	-0.46	3085	20240118	40.68	4360	-0.46	20240516	3085	40.68	20240118	4360	-0.46	20240516	3085	40.68	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
84	20240516	140206	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4330	130	2	3.10	1190922375	277321	100.69	4260	4335	4200	5460	2940	4200	4294.38	8.78	0	77520	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2395	-9.58	0.69	12	0.50	-452.00	6253.00	4335	20240516	-0.12	3085	20240118	40.36	4335	-0.12	20240516	3085	40.36	20240118	4335	-0.12	20240516	3085	40.36	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
85	20240516	130206	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4320	120	2	2.86	1062612565	247583	89.89	4260	4335	4200	5460	2940	4200	4291.94	8.78	0	73315	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2390	-9.56	0.69	12	0.45	-452.00	6253.00	4335	20240516	-0.35	3085	20240118	40.03	4335	-0.35	20240516	3085	40.03	20240118	4335	-0.35	20240516	3085	40.03	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
86	20240516	120205	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4320	120	2	2.86	897074620	209331	76.01	4260	4330	4200	5460	2940	4200	4285.44	8.78	0	65606	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2390	-9.56	0.69	12	0.38	-452.00	6253.00	4330	20240516	-0.23	3085	20240118	40.03	4330	-0.23	20240516	3085	40.03	20240118	4330	-0.23	20240516	3085	40.03	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
87	20240516	110204	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4325	125	2	2.98	789677855	184457	66.97	4260	4330	4200	5460	2940	4200	4281.09	8.78	0	58697	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2393	-9.57	0.69	12	0.33	-452.00	6253.00	4330	20240516	-0.12	3085	20240118	40.19	4330	-0.12	20240516	3085	40.19	20240118	4330	-0.12	20240516	3085	40.19	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
88	20240516	100205	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4300	100	2	2.38	553998760	129754	47.11	4260	4305	4200	5460	2940	4200	4269.61	8.78	0	38728	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2379	-9.51	0.69	12	0.23	-452.00	6253.00	4305	20240516	-0.12	3085	20240118	39.38	4305	-0.12	20240516	3085	39.38	20240118	4305	-0.12	20240516	3085	39.38	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
89	20240516	090204	57	100.00	KOSPI		화학	N	N	N	N		N	4220	20	2	0.48	18179050	4274	1.55	4260	4260	4215	5460	2940	4200	4253.40	8.78	0	-666	4296	4247	4166	4117	4036	4272	4142	277	1260	500	3100	5	1	55320000	2335	-9.34	0.67	12	0.01	-452.00	6253.00	4285	20240509	-1.52	3085	20240118	36.79	4285	-1.52	20240509	3085	36.79	20240118	4285	-1.52	20240509	3085	36.79	20240118	1.55	N	006060	500	276 억		4854393	N	N	28	N	00	N
90	20240514	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4200	60	2	1.45	1127843685	270471	192.95	4120	4215	4085	5380	2900	4140	4166.91	8.75	0	12269	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2323	-9.29	0.67	12	0.49	-452.00	6253.00	4285	20240509	-1.98	3085	20240118	36.14	4285	-1.98	20240509	3085	36.14	20240118	4285	-1.98	20240509	3085	36.14	20240118	1.57	N	006060	500	276 억		4842109	N	N	28	N	00	N
91	20240514	150207	57	100.00	KOSPI		화학	N	N	N	N		N	4195	55	2	1.33	991096120	237888	169.71	4120	4215	4085	5380	2900	4140	4166.23	8.75	0	12186	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2321	-9.28	0.67	12	0.43	-452.00	6253.00	4285	20240509	-2.10	3085	20240118	35.98	4285	-2.10	20240509	3085	35.98	20240118	4285	-2.10	20240509	3085	35.98	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
92	20240514	140206	57	100.00	KOSPI		화학	N	N	N	N		N	4190	50	2	1.21	781928460	187825	133.99	4120	4210	4085	5380	2900	4140	4163.07	8.75	0	1628	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2318	-9.27	0.67	12	0.34	-452.00	6253.00	4285	20240509	-2.22	3085	20240118	35.82	4285	-2.22	20240509	3085	35.82	20240118	4285	-2.22	20240509	3085	35.82	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
93	20240514	130206	57	100.00	KOSPI		화학	N	N	N	N		N	4165	25	2	0.60	579302550	139385	99.44	4120	4195	4085	5380	2900	4140	4156.13	8.75	0	2206	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2304	-9.21	0.67	12	0.25	-452.00	6253.00	4285	20240509	-2.80	3085	20240118	35.01	4285	-2.80	20240509	3085	35.01	20240118	4285	-2.80	20240509	3085	35.01	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
94	20240514	120207	57	100.00	KOSPI		화학	N	N	N	N		N	4165	25	2	0.60	413787180	99590	71.05	4120	4195	4085	5380	2900	4140	4154.91	8.75	0	2290	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2304	-9.21	0.67	12	0.18	-452.00	6253.00	4285	20240509	-2.80	3085	20240118	35.01	4285	-2.80	20240509	3085	35.01	20240118	4285	-2.80	20240509	3085	35.01	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
95	20240514	110205	57	100.00	KOSPI		화학	N	N	N	N		N	4150	10	2	0.24	286600595	69036	49.25	4120	4195	4085	5380	2900	4140	4151.47	8.75	0	3330	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2296	-9.18	0.66	12	0.12	-452.00	6253.00	4285	20240509	-3.15	3085	20240118	34.52	4285	-3.15	20240509	3085	34.52	20240118	4285	-3.15	20240509	3085	34.52	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
96	20240514	100205	57	100.00	KOSPI		화학	N	N	N	N		N	4150	10	2	0.24	90285735	21745	15.51	4120	4180	4085	5380	2900	4140	4152.02	8.75	0	1134	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2296	-9.18	0.66	12	0.04	-452.00	6253.00	4285	20240509	-3.15	3085	20240118	34.52	4285	-3.15	20240509	3085	34.52	20240118	4285	-3.15	20240509	3085	34.52	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
97	20240514	090206	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-20	5	-0.48	230720	56	0.04	4120	4120	4120	5380	2900	4140	4120.00	8.75	0	-2	4236	4187	4136	4087	4036	4162	4062	277	1240	500	3060	5	1	55320000	2279	-9.12	0.66	12	0.00	-452.00	6253.00	4285	20240509	-3.85	3085	20240118	33.55	4285	-3.85	20240509	3085	33.55	20240118	4285	-3.85	20240509	3085	33.55	20240118	1.57	N	006060	500	276 억		4842109	N	N	15	N	00	N
98	20240513	160206	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	578400840	140175	74.08	4150	4185	4085	5440	2935	4190	4126.28	8.75	0	219	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2290	-9.16	0.66	12	0.25	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4285	-3.38	20240509	3085	34.20	20240118	4285	-3.38	20240509	3085	34.20	20240118	1.84	N	006060	500	276 억		4841897	N	N	15	N	00	N
99	20240513	150206	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-75	5	-1.79	540362865	130964	69.21	4150	4185	4085	5440	2935	4190	4126.04	8.75	0	1458	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2276	-9.10	0.66	12	0.24	-452.00	6253.00	4435	20230504	-7.22	3085	20240118	33.39	4285	-3.97	20240509	3085	33.39	20240118	4285	-3.97	20240509	3085	33.39	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
100	20240513	140205	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	449159035	108810	57.50	4150	4185	4085	5440	2935	4190	4127.92	8.75	0	4640	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2290	-9.16	0.66	12	0.20	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4285	-3.38	20240509	3085	34.20	20240118	4285	-3.38	20240509	3085	34.20	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
101	20240513	130206	57	100.00	KOSPI		화학	N	N	N	N		N	4145	-45	5	-1.07	391731275	94953	50.18	4150	4185	4085	5440	2935	4190	4125.53	8.75	0	9243	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2293	-9.17	0.66	12	0.17	-452.00	6253.00	4435	20230504	-6.54	3085	20240118	34.36	4285	-3.27	20240509	3085	34.36	20240118	4285	-3.27	20240509	3085	34.36	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
102	20240513	120206	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	316412395	76795	40.58	4150	4185	4085	5440	2935	4190	4120.22	8.75	0	9086	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2290	-9.16	0.66	12	0.14	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4285	-3.38	20240509	3085	34.20	20240118	4285	-3.38	20240509	3085	34.20	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
103	20240513	110206	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-90	5	-2.15	255565190	62053	32.79	4150	4185	4085	5440	2935	4190	4118.50	8.75	0	7319	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2268	-9.07	0.66	12	0.11	-452.00	6253.00	4435	20230504	-7.55	3085	20240118	32.90	4285	-4.32	20240509	3085	32.90	20240118	4285	-4.32	20240509	3085	32.90	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
104	20240513	100206	57	100.00	KOSPI		화학	N	N	N	N		N	4140	-50	5	-1.19	84943055	20495	10.83	4150	4185	4125	5440	2935	4190	4144.57	8.75	0	-509	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2290	-9.16	0.66	12	0.04	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4285	-3.38	20240509	3085	34.20	20240118	4285	-3.38	20240509	3085	34.20	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
105	20240513	090206	57	100.00	KOSPI		화학	N	N	N	N		N	4180	-10	5	-0.24	4237365	1021	0.54	4150	4185	4150	5440	2935	4190	4150.21	8.75	0	-149	4343	4266	4183	4106	4023	4225	4065	277	1250	500	3100	5	1	55320000	2312	-9.25	0.67	12	0.00	-452.00	6253.00	4435	20230504	-5.75	3085	20240118	35.49	4285	-2.45	20240509	3085	35.49	20240118	4285	-2.45	20240509	3085	35.49	20240118	1.84	N	006060	500	276 억		4841897	N	N	4	N	00	N
106	20240510	160202	57	100.00	KOSPI		화학	N	N	N	N		N	4190	-50	5	-1.18	768266690	184966	35.84	4260	4260	4100	5510	2970	4240	4153.56	8.82	0	-35663	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2318	-9.27	0.67	12	0.33	-452.00	6253.00	4435	20230504	-5.52	3085	20240118	35.82	4285	-2.22	20240509	3085	35.82	20240118	4285	-2.22	20240509	3085	35.82	20240118	1.91	N	006060	500	276 억		4879226	N	N	4	N	00	N
107	20240510	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-80	5	-1.89	642415205	154732	29.99	4260	4260	4100	5510	2970	4240	4151.79	8.82	0	-23306	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2301	-9.20	0.67	12	0.28	-452.00	6253.00	4435	20230504	-6.20	3085	20240118	34.85	4285	-2.92	20240509	3085	34.85	20240118	4285	-2.92	20240509	3085	34.85	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
108	20240510	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4160	-80	5	-1.89	608693695	146622	28.41	4260	4260	4100	5510	2970	4240	4151.45	8.82	0	-17680	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2301	-9.20	0.67	12	0.27	-452.00	6253.00	4435	20230504	-6.20	3085	20240118	34.85	4285	-2.92	20240509	3085	34.85	20240118	4285	-2.92	20240509	3085	34.85	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
109	20240510	130202	57	100.00	KOSPI		화학	N	N	N	N		N	4135	-105	5	-2.48	535899840	129114	25.02	4260	4260	4100	5510	2970	4240	4150.59	8.82	0	-13874	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2287	-9.15	0.66	12	0.23	-452.00	6253.00	4435	20230504	-6.76	3085	20240118	34.04	4285	-3.50	20240509	3085	34.04	20240118	4285	-3.50	20240509	3085	34.04	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
110	20240510	120202	57	100.00	KOSPI		화학	N	N	N	N		N	4125	-115	5	-2.71	508367140	122440	23.73	4260	4260	4100	5510	2970	4240	4151.97	8.82	0	-9818	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2282	-9.13	0.66	12	0.22	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4285	-3.73	20240509	3085	33.71	20240118	4285	-3.73	20240509	3085	33.71	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
111	20240510	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4120	-120	5	-2.83	374772200	90015	17.44	4260	4260	4110	5510	2970	4240	4163.44	8.82	0	-1948	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2279	-9.12	0.66	12	0.16	-452.00	6253.00	4435	20230504	-7.10	3085	20240118	33.55	4285	-3.85	20240509	3085	33.55	20240118	4285	-3.85	20240509	3085	33.55	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
112	20240510	100202	57	100.00	KOSPI		화학	N	N	N	N		N	4170	-70	5	-1.65	215442260	51480	9.98	4260	4260	4140	5510	2970	4240	4184.97	8.82	0	425	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2307	-9.23	0.67	12	0.09	-452.00	6253.00	4435	20230504	-5.98	3085	20240118	35.17	4285	-2.68	20240509	3085	35.17	20240118	4285	-2.68	20240509	3085	35.17	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
113	20240510	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4215	-25	5	-0.59	24399105	5741	1.11	4260	4260	4215	5510	2970	4240	4249.97	8.82	0	-3251	4420	4330	4195	4105	3970	4375	4150	277	1270	500	3130	5	1	55320000	2332	-9.33	0.67	12	0.01	-452.00	6253.00	4435	20230504	-4.96	3085	20240118	36.63	4285	-1.63	20240509	3085	36.63	20240118	4285	-1.63	20240509	3085	36.63	20240118	1.91	N	006060	500	276 억		4879226	N	N	0	N	00	N
114	20240509	160205	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4240	85	2	2.05	2178080645	514024	239.42	4160	4285	4060	5400	2910	4155	4237.31	8.59	0	120866	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2346	-9.38	0.68	12	0.93	-452.00	6253.00	4435	20230504	-4.40	3085	20240118	37.44	4285	-1.05	20240509	3085	37.44	20240118	4285	-1.05	20240509	3085	37.44	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
115	20240509	150205	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4195	40	2	0.96	1965080815	463368	215.83	4160	4285	4060	5400	2910	4155	4240.86	8.59	0	120257	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2321	-9.28	0.67	12	0.84	-452.00	6253.00	4435	20230504	-5.41	3085	20240118	35.98	4285	-2.10	20240509	3085	35.98	20240118	4285	-2.10	20240509	3085	35.98	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
116	20240509	140203	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4255	100	2	2.41	1831860945	431754	201.10	4160	4285	4060	5400	2910	4155	4242.83	8.59	0	117817	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2354	-9.41	0.68	12	0.78	-452.00	6253.00	4435	20230504	-4.06	3085	20240118	37.93	4285	-0.70	20240509	3085	37.93	20240118	4285	-0.70	20240509	3085	37.93	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
117	20240509	130202	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4250	95	2	2.29	1594623405	375924	175.10	4160	4285	4060	5400	2910	4155	4241.88	8.59	0	120278	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2351	-9.40	0.68	12	0.68	-452.00	6253.00	4435	20230504	-4.17	3085	20240118	37.76	4285	-0.82	20240509	3085	37.76	20240118	4285	-0.82	20240509	3085	37.76	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
118	20240509	120203	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4265	110	2	2.65	1414099555	333567	155.37	4160	4285	4060	5400	2910	4155	4239.33	8.59	0	116855	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2359	-9.44	0.68	12	0.60	-452.00	6253.00	4435	20230504	-3.83	3085	20240118	38.25	4285	-0.47	20240509	3085	38.25	20240118	4285	-0.47	20240509	3085	38.25	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
119	20240509	110201	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4255	100	2	2.41	1087584270	256784	119.61	4160	4285	4060	5400	2910	4155	4235.41	8.59	0	93322	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2354	-9.41	0.68	12	0.46	-452.00	6253.00	4435	20230504	-4.06	3085	20240118	37.93	4285	-0.70	20240509	3085	37.93	20240118	4285	-0.70	20240509	3085	37.93	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
120	20240509	100201	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4240	85	2	2.05	506206860	120427	56.09	4160	4250	4060	5400	2910	4155	4203.43	8.59	0	54969	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2346	-9.38	0.68	12	0.22	-452.00	6253.00	4435	20230504	-4.40	3085	20240118	37.44	4250	-0.24	20240509	3085	37.44	20240118	4250	-0.24	20240509	3085	37.44	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
121	20240509	090201	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4165	10	2	0.24	17163520	4138	1.93	4160	4170	4060	5400	2910	4155	4147.78	8.59	0	142	4235	4195	4120	4080	4005	4215	4100	277	1245	500	3070	5	1	55320000	2304	-9.21	0.67	12	0.01	-452.00	6253.00	4435	20230504	-6.09	3085	20240118	35.01	4170	-0.12	20240509	3085	35.01	20240118	4170	-0.12	20240509	3085	35.01	20240118	1.92	N	006060	500	276 억		4751556	N	N	0	N	00	N
122	20240508	160201	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4155	10	2	0.24	880730240	214151	154.05	4135	4160	4045	5380	2905	4145	4112.65	8.53	0	-25765	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2299	-9.19	0.66	12	0.39	-452.00	6253.00	4435	20230504	-6.31	3085	20240118	34.68	4160	0.00	20240507	3085	34.68	20240118	4160	-0.12	20240507	3085	34.68	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
123	20240508	150202	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4150	5	2	0.12	852973310	207474	149.25	4135	4160	4045	5380	2905	4145	4111.23	8.53	0	-25559	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2296	-9.18	0.66	12	0.38	-452.00	6253.00	4435	20230504	-6.43	3085	20240118	34.52	4160	0.00	20240507	3085	34.52	20240118	4160	-0.24	20240507	3085	34.52	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
124	20240508	140200	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4140	-5	5	-0.12	721644405	175843	126.50	4135	4160	4045	5380	2905	4145	4103.91	8.53	0	-32069	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2290	-9.16	0.66	12	0.32	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4160	0.00	20240507	3085	34.20	20240118	4160	-0.48	20240507	3085	34.20	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
125	20240508	130158	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4115	-30	5	-0.72	581590310	141976	102.13	4135	4160	4045	5380	2905	4145	4096.40	8.53	0	-31709	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2276	-9.10	0.66	12	0.26	-452.00	6253.00	4435	20230504	-7.22	3085	20240118	33.39	4160	0.00	20240507	3085	33.39	20240118	4160	-1.08	20240507	3085	33.39	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
126	20240508	120200	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	4125	-20	5	-0.48	514192060	125621	90.37	4135	4160	4045	5380	2905	4145	4093.20	8.53	0	-20865	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2282	-9.13	0.66	12	0.23	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4160	0.00	20240507	3085	33.71	20240118	4160	-0.84	20240507	3085	33.71	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
127	20240508	110212	57	100.00	KOSPI		화학	N	N	N	N		N	4060	-85	5	-2.05	224039980	55010	39.57	4135	4135	4045	5380	2905	4145	4072.71	8.53	0	-6306	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2246	-8.98	0.65	12	0.10	-452.00	6253.00	4435	20230504	-8.46	3085	20240118	31.60	4160	-2.40	20240507	3085	31.60	20240118	4160	-2.40	20240507	3085	31.60	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
128	20240508	100202	57	100.00	KOSPI		화학	N	N	N	N		N	4090	-55	5	-1.33	106774140	26120	18.79	4135	4135	4065	5380	2905	4145	4087.83	8.53	0	-4623	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2263	-9.05	0.65	12	0.05	-452.00	6253.00	4435	20230504	-7.78	3085	20240118	32.58	4160	-1.68	20240507	3085	32.58	20240118	4160	-1.68	20240507	3085	32.58	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
129	20240508	090159	57	100.00	KOSPI		화학	N	N	N	N		N	4130	-15	5	-0.36	483630	117	0.08	4135	4135	4130	5380	2905	4145	4133.59	8.53	0	-12	4195	4170	4135	4110	4075	4182	4122	277	1235	500	3060	5	1	55320000	2285	-9.14	0.66	12	0.00	-452.00	6253.00	4435	20230504	-6.88	3085	20240118	33.87	4160	-0.72	20240507	3085	33.87	20240118	4160	-0.72	20240507	3085	33.87	20240118	1.94	N	006060	500	276 억		4717572	N	N	0	N	00	N
130	20240503	160204	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-5	5	-0.12	697635490	169618	105.31	4120	4140	4075	5350	2885	4120	4112.98	8.40	0	3129	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2276	-9.10	0.66	12	0.31	-452.00	6253.00	4435	20230504	-7.22	3085	20240118	33.39	4140	-0.60	20240503	3085	33.39	20240118	4435	-7.22	20230504	3085	33.39	20240118	1.82	N	006060	500	276 억		4649171	N	N	1	N	00	N
131	20240503	150204	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-20	5	-0.49	660580770	160592	99.70	4120	4140	4075	5350	2885	4120	4113.41	8.40	0	8315	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2268	-9.07	0.66	12	0.29	-452.00	6253.00	4435	20230504	-7.55	3085	20240118	32.90	4140	-0.97	20240503	3085	32.90	20240118	4435	-7.55	20230504	3085	32.90	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
132	20240503	140203	57	100.00	KOSPI		화학	N	N	N	N		N	4130	10	2	0.24	511010040	124037	77.01	4120	4140	4080	5350	2885	4120	4119.82	8.40	0	12837	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2285	-9.14	0.66	12	0.22	-452.00	6253.00	4435	20230504	-6.88	3085	20240118	33.87	4140	-0.24	20240503	3085	33.87	20240118	4435	-6.88	20230504	3085	33.87	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
133	20240503	130204	57	100.00	KOSPI		화학	N	N	N	N		N	4125	5	2	0.12	452734565	109913	68.24	4120	4140	4080	5350	2885	4120	4119.03	8.40	0	6077	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2282	-9.13	0.66	12	0.20	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4140	-0.36	20240503	3085	33.71	20240118	4435	-6.99	20230504	3085	33.71	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
134	20240503	120203	57	100.00	KOSPI		화학	N	N	N	N		N	4115	-5	5	-0.12	331738350	80530	50.00	4120	4140	4080	5350	2885	4120	4119.44	8.40	0	-1268	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2276	-9.10	0.66	12	0.15	-452.00	6253.00	4435	20230504	-7.22	3085	20240118	33.39	4140	-0.60	20240503	3085	33.39	20240118	4435	-7.22	20230504	3085	33.39	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
135	20240503	110202	57	100.00	KOSPI		화학	N	N	N	N		N	4125	5	2	0.12	297637760	72245	44.85	4120	4140	4080	5350	2885	4120	4119.84	8.40	0	4043	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2282	-9.13	0.66	12	0.13	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4140	-0.36	20240503	3085	33.71	20240118	4435	-6.99	20230504	3085	33.71	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
136	20240503	100202	57	100.00	KOSPI		화학	N	N	N	N		N	4140	20	2	0.49	198394160	48200	29.92	4120	4140	4080	5350	2885	4120	4116.06	8.40	0	7641	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2290	-9.16	0.66	12	0.09	-452.00	6253.00	4435	20230504	-6.65	3085	20240118	34.20	4140	0.00	20240503	3085	34.20	20240118	4435	-6.65	20230504	3085	34.20	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
137	20240503	090202	57	100.00	KOSPI		화학	N	N	N	N		N	4125	5	2	0.12	3435095	836	0.52	4120	4125	4095	5350	2885	4120	4108.97	8.40	0	160	4180	4150	4090	4060	4000	4165	4075	277	1230	500	3040	5	1	55320000	2282	-9.13	0.66	12	0.00	-452.00	6253.00	4435	20230504	-6.99	3085	20240118	33.71	4135	-0.24	20240430	3085	33.71	20240118	4435	-6.99	20230504	3085	33.71	20240118	1.82	N	006060	500	276 억		4649171	N	N	69	N	00	N
138	20240502	160201	57	100.00	KOSPI		화학	N	N	N	N		N	4120	15	2	0.37	650964165	159847	91.50	4120	4120	4030	5330	2875	4105	4072.37	8.44	0	-15830	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2279	-9.12	0.66	12	0.29	-452.00	6253.00	4435	20230504	-7.10	3085	20240118	33.55	4135	-0.36	20240430	3085	33.55	20240118	4435	-7.10	20230504	3085	33.55	20240118	1.79	N	006060	500	276 억		4669425	N	N	69	N	00	N
139	20240502	150203	57	100.00	KOSPI		화학	N	N	N	N		N	4100	-5	5	-0.12	594607205	146154	83.66	4120	4120	4030	5330	2875	4105	4068.36	8.44	0	-14879	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2268	-9.07	0.66	12	0.26	-452.00	6253.00	4435	20230504	-7.55	3085	20240118	32.90	4135	-0.85	20240430	3085	32.90	20240118	4435	-7.55	20230504	3085	32.90	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
140	20240502	140202	57	100.00	KOSPI		화학	N	N	N	N		N	4085	-20	5	-0.49	494761945	121683	69.65	4120	4120	4030	5330	2875	4105	4065.99	8.44	0	-13865	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2260	-9.04	0.65	12	0.22	-452.00	6253.00	4435	20230504	-7.89	3085	20240118	32.41	4135	-1.21	20240430	3085	32.41	20240118	4435	-7.89	20230504	3085	32.41	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
141	20240502	130201	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-40	5	-0.97	479956790	118056	67.58	4120	4120	4030	5330	2875	4105	4065.50	8.44	0	-13915	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2249	-8.99	0.65	12	0.21	-452.00	6253.00	4435	20230504	-8.34	3085	20240118	31.77	4135	-1.69	20240430	3085	31.77	20240118	4435	-8.34	20230504	3085	31.77	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
142	20240502	120201	57	100.00	KOSPI		화학	N	N	N	N		N	4050	-55	5	-1.34	435927895	107222	61.37	4120	4120	4030	5330	2875	4105	4065.66	8.44	0	-14391	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2240	-8.96	0.65	12	0.19	-452.00	6253.00	4435	20230504	-8.68	3085	20240118	31.28	4135	-2.06	20240430	3085	31.28	20240118	4435	-8.68	20230504	3085	31.28	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
143	20240502	110201	57	100.00	KOSPI		화학	N	N	N	N		N	4055	-50	5	-1.22	404987425	99583	57.00	4120	4120	4030	5330	2875	4105	4066.83	8.44	0	-13144	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2243	-8.97	0.65	12	0.18	-452.00	6253.00	4435	20230504	-8.57	3085	20240118	31.44	4135	-1.93	20240430	3085	31.44	20240118	4435	-8.57	20230504	3085	31.44	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
144	20240502	100201	57	100.00	KOSPI		화학	N	N	N	N		N	4065	-40	5	-0.97	232415845	56924	32.58	4120	4120	4060	5330	2875	4105	4082.91	8.44	0	-21784	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2249	-8.99	0.65	12	0.10	-452.00	6253.00	4435	20230504	-8.34	3085	20240118	31.77	4135	-1.69	20240430	3085	31.77	20240118	4435	-8.34	20230504	3085	31.77	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N
145	20240502	090201	57	100.00	KOSPI		화학	N	N	N	N		N	4095	-10	5	-0.24	4770935	1160	0.66	4120	4120	4095	5330	2875	4105	4112.88	8.44	0	-813	4175	4140	4100	4065	4025	4157	4082	277	1225	500	3030	5	1	55320000	2265	-9.06	0.65	12	0.00	-452.00	6253.00	4435	20230504	-7.67	3085	20240118	32.74	4135	-0.97	20240430	3085	32.74	20240118	4435	-7.67	20230504	3085	32.74	20240118	1.79	N	006060	500	276 억		4669425	N	N	0	N	00	N