KissMeData/035150/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	160435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13570	-310	5	-2.23	2783231680	202940	221.11	13750	14030	13570	18040	9720	13880	13714.56	10.58	4196	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3055	7.55	1.48	12	0.90	1798.00	9159.00	15200	20240517	-10.72	7250	20230726	87.17	15200	-10.72	20240517	9690	40.04	20240130	15200	-10.72	20240517	7250	87.17	20230726	2.17	N	035150	500	141 억	2382872	N	N	4927	N	N
3	20240531	150434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-280	5	-2.02	2613954750	190479	207.53	13750	14030	13580	18040	9720	13880	13723.06	10.58	2887	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3062	7.56	1.48	12	0.85	1798.00	9159.00	15200	20240517	-10.53	7250	20230726	87.59	15200	-10.53	20240517	9690	40.35	20240130	15200	-10.53	20240517	7250	87.59	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
4	20240531	140434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-220	5	-1.59	2091555300	152118	165.73	13750	14030	13630	18040	9720	13880	13749.56	10.58	12767	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3076	7.60	1.49	12	0.68	1798.00	9159.00	15200	20240517	-10.13	7250	20230726	88.41	15200	-10.13	20240517	9690	40.97	20240130	15200	-10.13	20240517	7250	88.41	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
5	20240531	130436	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-250	5	-1.80	1888218460	137263	149.55	13750	14030	13630	18040	9720	13880	13756.21	10.58	9266	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3069	7.58	1.49	12	0.61	1798.00	9159.00	15200	20240517	-10.33	7250	20230726	88.00	15200	-10.33	20240517	9690	40.66	20240130	15200	-10.33	20240517	7250	88.00	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
6	20240531	120438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13670	-210	5	-1.51	1248710760	90549	98.65	13750	14030	13650	18040	9720	13880	13790.44	10.58	5876	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3078	7.60	1.49	12	0.40	1798.00	9159.00	15200	20240517	-10.07	7250	20230726	88.55	15200	-10.07	20240517	9690	41.07	20240130	15200	-10.07	20240517	7250	88.55	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
7	20240531	110435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-180	5	-1.30	1034611070	74896	81.60	13750	14030	13650	18040	9720	13880	13813.97	10.58	2562	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3085	7.62	1.50	12	0.33	1798.00	9159.00	15200	20240517	-9.87	7250	20230726	88.97	15200	-9.87	20240517	9690	41.38	20240130	15200	-9.87	20240517	7250	88.97	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
8	20240531	100437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-80	5	-0.58	831541330	60093	65.47	13750	14030	13660	18040	9720	13880	13837.57	10.58	-2434	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3107	7.68	1.51	12	0.27	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
9	20240531	090433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-80	5	-0.58	9900140	718	0.78	13750	13880	13750	18040	9720	13880	13788.50	10.58	-39	14140	14010	13820	13690	13500	14075	13755	141	4160	500	10270	10	1	22515000	3107	7.68	1.51	12	0.00	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.17	N	035150	500	141 억	2382872	N	N	0	N	N
10	20240530	160432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	250	2	1.83	1264012000	91771	34.10	13630	13950	13630	17710	9550	13630	13773.01	10.47	21496	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3125	7.72	1.52	12	0.41	1798.00	9159.00	15200	20240517	-8.68	7250	20230726	91.45	15200	-8.68	20240517	9690	43.24	20240130	15200	-8.68	20240517	7250	91.45	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
11	20240530	150433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	160	2	1.17	1189064830	86354	32.08	13630	13950	13630	17710	9550	13630	13769.66	10.47	20411	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3105	7.67	1.51	12	0.38	1798.00	9159.00	15200	20240517	-9.28	7250	20230726	90.21	15200	-9.28	20240517	9690	42.31	20240130	15200	-9.28	20240517	7250	90.21	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
12	20240530	140434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	80	2	0.59	1078316890	78303	29.09	13630	13950	13630	17710	9550	13630	13771.08	10.47	16132	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3087	7.63	1.50	12	0.35	1798.00	9159.00	15200	20240517	-9.80	7250	20230726	89.10	15200	-9.80	20240517	9690	41.49	20240130	15200	-9.80	20240517	7250	89.10	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
13	20240530	130434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	150	2	1.10	860098460	62428	23.19	13630	13950	13630	17710	9550	13630	13777.45	10.47	11795	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3103	7.66	1.50	12	0.28	1798.00	9159.00	15200	20240517	-9.34	7250	20230726	90.07	15200	-9.34	20240517	9690	42.21	20240130	15200	-9.34	20240517	7250	90.07	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
14	20240530	120433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	150	2	1.10	749137730	54373	20.20	13630	13950	13630	17710	9550	13630	13777.75	10.47	9726	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3103	7.66	1.50	12	0.24	1798.00	9159.00	15200	20240517	-9.34	7250	20230726	90.07	15200	-9.34	20240517	9690	42.21	20240130	15200	-9.34	20240517	7250	90.07	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
15	20240530	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	140	2	1.03	634203970	46032	17.10	13630	13950	13630	17710	9550	13630	13777.46	10.47	7227	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3100	7.66	1.50	12	0.20	1798.00	9159.00	15200	20240517	-9.41	7250	20230726	89.93	15200	-9.41	20240517	9690	42.11	20240130	15200	-9.41	20240517	7250	89.93	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
16	20240530	100434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	130	2	0.95	366821450	26604	9.88	13630	13950	13630	17710	9550	13630	13788.21	10.47	2909	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3098	7.65	1.50	12	0.12	1798.00	9159.00	15200	20240517	-9.47	7250	20230726	89.79	15200	-9.47	20240517	9690	42.00	20240130	15200	-9.47	20240517	7250	89.79	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
17	20240530	090434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	270	2	1.98	22844780	1668	0.62	13630	13900	13630	17710	9550	13630	13695.91	10.47	646	14423	14026	13803	13406	13183	13915	13295	141	4080	500	10080	10	1	22515000	3130	7.73	1.52	12	0.01	1798.00	9159.00	15200	20240517	-8.55	7250	20230726	91.72	15200	-8.55	20240517	9690	43.45	20240130	15200	-8.55	20240517	7250	91.72	20230726	2.13	N	035150	500	141 억	2357090	N	N	0	N	N
18	20240529	160430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-570	5	-4.01	3703150850	268860	343.54	14200	14200	13580	18460	9940	14200	13773.53	10.13	77944	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3069	7.58	1.49	12	1.19	1798.00	9159.00	15200	20240517	-10.33	7250	20230726	88.00	15200	-10.33	20240517	9690	40.66	20240130	15200	-10.33	20240517	7250	88.00	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
19	20240529	150430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-480	5	-3.38	3386068260	245653	313.89	14200	14200	13580	18460	9940	14200	13783.95	10.13	69792	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3089	7.63	1.50	12	1.09	1798.00	9159.00	15200	20240517	-9.74	7250	20230726	89.24	15200	-9.74	20240517	9690	41.59	20240130	15200	-9.74	20240517	7250	89.24	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
20	20240529	140431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-540	5	-3.80	2563526210	185304	236.78	14200	14200	13660	18460	9940	14200	13834.17	10.13	53589	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3076	7.60	1.49	12	0.82	1798.00	9159.00	15200	20240517	-10.13	7250	20230726	88.41	15200	-10.13	20240517	9690	40.97	20240130	15200	-10.13	20240517	7250	88.41	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
21	20240529	130430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-400	5	-2.82	1684511950	121165	154.82	14200	14200	13710	18460	9940	14200	13902.63	10.13	40351	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3107	7.68	1.51	12	0.54	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
22	20240529	120433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-250	5	-1.76	1567411620	112744	144.06	14200	14200	13710	18460	9940	14200	13902.39	10.13	39535	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3141	7.76	1.52	12	0.50	1798.00	9159.00	15200	20240517	-8.22	7250	20230726	92.41	15200	-8.22	20240517	9690	43.96	20240130	15200	-8.22	20240517	7250	92.41	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
23	20240529	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-410	5	-2.89	1183368960	85257	108.94	14200	14200	13710	18460	9940	14200	13880.02	10.13	21132	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3105	7.67	1.51	12	0.38	1798.00	9159.00	15200	20240517	-9.28	7250	20230726	90.21	15200	-9.28	20240517	9690	42.31	20240130	15200	-9.28	20240517	7250	90.21	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
24	20240529	100429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-400	5	-2.82	940402110	67645	86.44	14200	14200	13710	18460	9940	14200	13902.02	10.13	20617	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3107	7.68	1.51	12	0.30	1798.00	9159.00	15200	20240517	-9.21	7250	20230726	90.34	15200	-9.21	20240517	9690	42.41	20240130	15200	-9.21	20240517	7250	90.34	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
25	20240529	090426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-240	5	-1.69	313375020	22349	28.56	14200	14200	13960	18460	9940	14200	14021.88	10.13	12934	14733	14466	14273	14006	13813	14370	13910	141	4260	500	10500	10	1	22515000	3143	7.76	1.52	12	0.10	1798.00	9159.00	15200	20240517	-8.16	7250	20230726	92.55	15200	-8.16	20240517	9690	44.07	20240130	15200	-8.16	20240517	7250	92.55	20230726	2.14	N	035150	500	141 억	2280009	N	N	0	N	N
26	20240528	160427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14200	-250	5	-1.73	1110155740	78252	112.05	14530	14540	14080	18780	10120	14450	14186.93	10.14	-2640	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3197	7.90	1.55	12	0.35	1798.00	9159.00	15200	20240517	-6.58	7250	20230726	95.86	15200	-6.58	20240517	9690	46.54	20240130	15200	-6.58	20240517	7250	95.86	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
27	20240528	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	-280	5	-1.94	1058217490	74588	106.81	14530	14540	14080	18780	10120	14450	14187.50	10.14	-2414	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3190	7.88	1.55	12	0.33	1798.00	9159.00	15200	20240517	-6.78	7250	20230726	95.45	15200	-6.78	20240517	9690	46.23	20240130	15200	-6.78	20240517	7250	95.45	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
28	20240528	140429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	-290	5	-2.01	818173110	57587	82.46	14530	14540	14100	18780	10120	14450	14207.60	10.14	-1178	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3188	7.88	1.55	12	0.26	1798.00	9159.00	15200	20240517	-6.84	7250	20230726	95.31	15200	-6.84	20240517	9690	46.13	20240130	15200	-6.84	20240517	7250	95.31	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
29	20240528	130428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	-190	5	-1.31	638612460	44899	64.29	14530	14540	14100	18780	10120	14450	14223.31	10.14	1366	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3211	7.93	1.56	12	0.20	1798.00	9159.00	15200	20240517	-6.18	7250	20230726	96.69	15200	-6.18	20240517	9690	47.16	20240130	15200	-6.18	20240517	7250	96.69	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
30	20240528	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-220	5	-1.52	593133950	41700	59.71	14530	14540	14100	18780	10120	14450	14223.84	10.14	2788	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3204	7.91	1.55	12	0.19	1798.00	9159.00	15200	20240517	-6.38	7250	20230726	96.28	15200	-6.38	20240517	9690	46.85	20240130	15200	-6.38	20240517	7250	96.28	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
31	20240528	110419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14290	-160	5	-1.11	501442570	35268	50.50	14530	14540	14100	18780	10120	14450	14218.06	10.14	6597	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3217	7.95	1.56	12	0.16	1798.00	9159.00	15200	20240517	-5.99	7250	20230726	97.10	15200	-5.99	20240517	9690	47.47	20240130	15200	-5.99	20240517	7250	97.10	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
32	20240528	100429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	-150	5	-1.04	65999540	4581	6.56	14530	14540	14300	18780	10120	14450	14407.23	10.14	-811	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3220	7.95	1.56	12	0.02	1798.00	9159.00	15200	20240517	-5.92	7250	20230726	97.24	15200	-5.92	20240517	9690	47.57	20240130	15200	-5.92	20240517	7250	97.24	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
33	20240528	090429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	40	2	0.28	8069570	557	0.80	14530	14540	14400	18780	10120	14450	14487.56	10.14	-384	15003	14726	14443	14166	13883	14865	14305	141	4330	500	10690	10	1	22515000	3262	8.06	1.58	12	0.00	1798.00	9159.00	15200	20240517	-4.67	7250	20230726	99.86	15200	-4.67	20240517	9690	49.54	20240130	15200	-4.67	20240517	7250	99.86	20230726	2.11	N	035150	500	141 억	2283291	N	N	0	N	N
34	20240527	160422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14450	50	2	0.35	1004032890	69725	140.41	14400	14720	14160	18720	10080	14400	14399.90	10.08	14429	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3253	8.04	1.58	12	0.31	1798.00	9159.00	15200	20240517	-4.93	7250	20230726	99.31	15200	-4.93	20240517	9690	49.12	20240130	15200	-4.93	20240517	7250	99.31	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
35	20240527	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14470	70	2	0.49	966570400	67137	135.20	14400	14720	14160	18720	10080	14400	14396.99	10.08	13969	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3258	8.05	1.58	12	0.30	1798.00	9159.00	15200	20240517	-4.80	7250	20230726	99.59	15200	-4.80	20240517	9690	49.33	20240130	15200	-4.80	20240517	7250	99.59	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
36	20240527	140428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14410	10	2	0.07	795940100	55236	111.23	14400	14720	14160	18720	10080	14400	14409.81	10.08	12805	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3244	8.01	1.57	12	0.25	1798.00	9159.00	15200	20240517	-5.20	7250	20230726	98.76	15200	-5.20	20240517	9690	48.71	20240130	15200	-5.20	20240517	7250	98.76	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
37	20240527	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	30	2	0.21	754392110	52358	105.44	14400	14720	14160	18720	10080	14400	14408.34	10.08	13056	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3249	8.03	1.58	12	0.23	1798.00	9159.00	15200	20240517	-5.07	7250	20230726	99.03	15200	-5.07	20240517	9690	48.92	20240130	15200	-5.07	20240517	7250	99.03	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
38	20240527	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14410	10	2	0.07	712991920	49488	99.66	14400	14720	14160	18720	10080	14400	14407.37	10.08	13112	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3244	8.01	1.57	12	0.22	1798.00	9159.00	15200	20240517	-5.20	7250	20230726	98.76	15200	-5.20	20240517	9690	48.71	20240130	15200	-5.20	20240517	7250	98.76	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
39	20240527	110427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14360	-40	5	-0.28	591432770	41068	82.70	14400	14720	14160	18720	10080	14400	14401.30	10.08	9410	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3233	7.99	1.57	12	0.18	1798.00	9159.00	15200	20240517	-5.53	7250	20230726	98.07	15200	-5.53	20240517	9690	48.19	20240130	15200	-5.53	20240517	7250	98.07	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
40	20240527	100425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14420	20	2	0.14	256067160	17637	35.52	14400	14720	14400	18720	10080	14400	14518.75	10.08	1978	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3247	8.02	1.57	12	0.08	1798.00	9159.00	15200	20240517	-5.13	7250	20230726	98.90	15200	-5.13	20240517	9690	48.81	20240130	15200	-5.13	20240517	7250	98.90	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
41	20240527	090427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14570	170	2	1.18	39568860	2720	5.48	14400	14650	14400	18720	10080	14400	14547.38	10.08	1028	14806	14602	14456	14252	14106	14530	14180	141	4320	500	10650	10	1	22515000	3280	8.10	1.59	12	0.01	1798.00	9159.00	15200	20240517	-4.14	7250	20230726	100.97	15200	-4.14	20240517	9690	50.36	20240130	15200	-4.14	20240517	7250	100.97	20230726	2.11	N	035150	500	141 억	2269253	N	N	0	N	N
42	20240524	160408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	-290	5	-1.97	716545700	49621	58.64	14510	14660	14310	19090	10290	14690	14440.42	10.07	1159	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3242	8.01	1.57	12	0.22	1798.00	9159.00	15200	20240517	-5.26	7250	20230726	98.62	15200	-5.26	20240517	9690	48.61	20240130	15200	-5.26	20240517	7250	98.62	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
43	20240524	150407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	-260	5	-1.77	616247170	42661	50.42	14510	14660	14310	19090	10290	14690	14445.21	10.07	-69	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3249	8.03	1.58	12	0.19	1798.00	9159.00	15200	20240517	-5.07	7250	20230726	99.03	15200	-5.07	20240517	9690	48.92	20240130	15200	-5.07	20240517	7250	99.03	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
44	20240524	140409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	-200	5	-1.36	530115330	36700	43.37	14510	14660	14310	19090	10290	14690	14444.56	10.07	1374	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3262	8.06	1.58	12	0.16	1798.00	9159.00	15200	20240517	-4.67	7250	20230726	99.86	15200	-4.67	20240517	9690	49.54	20240130	15200	-4.67	20240517	7250	99.86	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
45	20240524	130408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14440	-250	5	-1.70	477042250	33033	39.04	14510	14660	14310	19090	10290	14690	14441.38	10.07	1708	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3251	8.03	1.58	12	0.15	1798.00	9159.00	15200	20240517	-5.00	7250	20230726	99.17	15200	-5.00	20240517	9690	49.02	20240130	15200	-5.00	20240517	7250	99.17	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
46	20240524	120407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14510	-180	5	-1.23	300979390	20835	24.62	14510	14660	14310	19090	10290	14690	14445.86	10.07	339	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3267	8.07	1.58	12	0.09	1798.00	9159.00	15200	20240517	-4.54	7250	20230726	100.14	15200	-4.54	20240517	9690	49.74	20240130	15200	-4.54	20240517	7250	100.14	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
47	20240524	110407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14450	-240	5	-1.63	245032020	16967	20.05	14510	14660	14310	19090	10290	14690	14441.68	10.07	-471	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3253	8.04	1.58	12	0.08	1798.00	9159.00	15200	20240517	-4.93	7250	20230726	99.31	15200	-4.93	20240517	9690	49.12	20240130	15200	-4.93	20240517	7250	99.31	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
48	20240524	100409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	-150	5	-1.02	200004040	13859	16.38	14510	14660	14310	19090	10290	14690	14431.35	10.07	304	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3274	8.09	1.59	12	0.06	1798.00	9159.00	15200	20240517	-4.34	7250	20230726	100.55	15200	-4.34	20240517	9690	50.05	20240130	15200	-4.34	20240517	7250	100.55	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
49	20240524	090408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14530	-160	5	-1.09	16983380	1171	1.38	14510	14550	14460	19090	10290	14690	14503.31	10.07	59	15130	14910	14620	14400	14110	15020	14510	141	4400	500	10870	10	1	22515000	3271	8.08	1.59	12	0.01	1798.00	9159.00	15200	20240517	-4.41	7250	20230726	100.41	15200	-4.41	20240517	9690	49.95	20240130	15200	-4.41	20240517	7250	100.41	20230726	2.07	N	035150	500	141 억	2267853	N	N	0	N	N
50	20240523	160404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14690	190	2	1.31	1235459760	84346	52.56	14520	14840	14330	18850	10150	14500	14647.52	10.10	-4575	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3307	8.17	1.60	12	0.37	1798.00	9159.00	15200	20240517	-3.36	7250	20230726	102.62	15200	-3.36	20240517	9690	51.60	20240130	15200	-3.36	20240517	7250	102.62	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
51	20240523	150408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14700	200	2	1.38	1118600400	76391	47.61	14520	14840	14330	18850	10150	14500	14643.09	10.10	-4103	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3310	8.18	1.60	12	0.34	1798.00	9159.00	15200	20240517	-3.29	7250	20230726	102.76	15200	-3.29	20240517	9690	51.70	20240130	15200	-3.29	20240517	7250	102.76	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
52	20240523	140408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14660	160	2	1.10	932090400	63625	39.65	14520	14840	14330	18850	10150	14500	14649.75	10.10	-10566	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3301	8.15	1.60	12	0.28	1798.00	9159.00	15200	20240517	-3.55	7250	20230726	102.21	15200	-3.55	20240517	9690	51.29	20240130	15200	-3.55	20240517	7250	102.21	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
53	20240523	130408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14630	130	2	0.90	792989200	54110	33.72	14520	14840	14330	18850	10150	14500	14655.13	10.10	-11568	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3294	8.14	1.60	12	0.24	1798.00	9159.00	15200	20240517	-3.75	7250	20230726	101.79	15200	-3.75	20240517	9690	50.98	20240130	15200	-3.75	20240517	7250	101.79	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
54	20240523	120405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14750	250	2	1.72	595252510	40671	25.35	14520	14840	14330	18850	10150	14500	14635.80	10.10	-4350	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3321	8.20	1.61	12	0.18	1798.00	9159.00	15200	20240517	-2.96	7250	20230726	103.45	15200	-2.96	20240517	9690	52.22	20240130	15200	-2.96	20240517	7250	103.45	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
55	20240523	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14650	150	2	1.03	307447040	21186	13.20	14520	14650	14330	18850	10150	14500	14511.80	10.10	-532	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3298	8.15	1.60	12	0.09	1798.00	9159.00	15200	20240517	-3.62	7250	20230726	102.07	15200	-3.62	20240517	9690	51.19	20240130	15200	-3.62	20240517	7250	102.07	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
56	20240523	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14530	30	2	0.21	193455220	13376	8.34	14520	14630	14330	18850	10150	14500	14462.86	10.10	304	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3271	8.08	1.59	12	0.06	1798.00	9159.00	15200	20240517	-4.41	7250	20230726	100.41	15200	-4.41	20240517	9690	49.95	20240130	15200	-4.41	20240517	7250	100.41	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
57	20240523	090408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14480	-20	5	-0.14	18251630	1257	0.78	14520	14580	14470	18850	10150	14500	14519.99	10.10	-981	15460	14980	14670	14190	13880	14825	14035	141	4350	500	10730	10	1	22515000	3260	8.05	1.58	12	0.01	1798.00	9159.00	15200	20240517	-4.74	7250	20230726	99.72	15200	-4.74	20240517	9690	49.43	20240130	15200	-4.74	20240517	7250	99.72	20230726	2.14	N	035150	500	141 억	2274065	N	N	0	N	N
58	20240522	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	-500	5	-3.33	2348271210	160429	132.97	15150	15150	14360	19500	10500	15000	14637.46	10.29	-42365	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3265	8.06	1.58	12	0.71	1798.00	9159.00	15200	20240517	-4.61	7250	20230726	100.00	15200	-4.61	20240517	9690	49.64	20240130	15200	-4.61	20240517	7250	100.00	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
59	20240522	150405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14460	-540	5	-3.60	2213289830	151111	125.25	15150	15150	14360	19500	10500	15000	14646.78	10.29	-38967	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3256	8.04	1.58	12	0.67	1798.00	9159.00	15200	20240517	-4.87	7250	20230726	99.45	15200	-4.87	20240517	9690	49.23	20240130	15200	-4.87	20240517	7250	99.45	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
60	20240522	140405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14420	-580	5	-3.87	1851454410	126023	104.46	15150	15150	14400	19500	10500	15000	14691.40	10.29	-37929	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3247	8.02	1.57	12	0.56	1798.00	9159.00	15200	20240517	-5.13	7250	20230726	98.90	15200	-5.13	20240517	9690	48.81	20240130	15200	-5.13	20240517	7250	98.90	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
61	20240522	130403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14520	-480	5	-3.20	1508172390	102318	84.81	15150	15150	14510	19500	10500	15000	14740.05	10.29	-25374	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3269	8.08	1.59	12	0.45	1798.00	9159.00	15200	20240517	-4.47	7250	20230726	100.28	15200	-4.47	20240517	9690	49.85	20240130	15200	-4.47	20240517	7250	100.28	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
62	20240522	120404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14640	-360	5	-2.40	1269917180	85993	71.28	15150	15150	14550	19500	10500	15000	14767.68	10.29	-17519	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3296	8.14	1.60	12	0.38	1798.00	9159.00	15200	20240517	-3.68	7250	20230726	101.93	15200	-3.68	20240517	9690	51.08	20240130	15200	-3.68	20240517	7250	101.93	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
63	20240522	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	-320	5	-2.13	909278410	61339	50.84	15150	15150	14670	19500	10500	15000	14823.82	10.29	-17749	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3305	8.16	1.60	12	0.27	1798.00	9159.00	15200	20240517	-3.42	7250	20230726	102.48	15200	-3.42	20240517	9690	51.50	20240130	15200	-3.42	20240517	7250	102.48	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
64	20240522	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14860	-140	5	-0.93	478972760	32174	26.67	15150	15150	14800	19500	10500	15000	14886.95	10.29	-4820	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3346	8.26	1.62	12	0.14	1798.00	9159.00	15200	20240517	-2.24	7250	20230726	104.97	15200	-2.24	20240517	9690	53.35	20240130	15200	-2.24	20240517	7250	104.97	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
65	20240522	090404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	-90	5	-0.60	38840560	2594	2.15	15150	15150	14910	19500	10500	15000	14973.23	10.29	-273	15353	15176	14963	14786	14573	15265	14875	141	4500	500	11100	10	1	22515000	3357	8.29	1.63	12	0.01	1798.00	9159.00	15200	20240517	-1.91	7250	20230726	105.66	15200	-1.91	20240517	9690	53.87	20240130	15200	-1.91	20240517	7250	105.66	20230726	2.15	N	035150	500	141 억	2317279	N	N	3	N	N
66	20240521	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15000	170	2	1.15	1799283750	120463	50.39	14900	15140	14750	19270	10390	14830	14936.30	10.25	9373	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3377	8.34	1.64	12	0.54	1798.00	9159.00	15200	20240517	-1.32	7250	20230726	106.90	15200	-1.32	20240517	9690	54.80	20240130	15200	-1.32	20240517	7250	106.90	20230726	2.31	N	035150	500	141 억	2307109	N	N	3	N	N
67	20240521	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14970	140	2	0.94	1702225300	113986	47.68	14900	15140	14750	19270	10390	14830	14933.63	10.25	9609	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3370	8.33	1.63	12	0.51	1798.00	9159.00	15200	20240517	-1.51	7250	20230726	106.48	15200	-1.51	20240517	9690	54.49	20240130	15200	-1.51	20240517	7250	106.48	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
68	20240521	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14900	70	2	0.47	1535526810	102840	43.02	14900	15140	14750	19270	10390	14830	14931.22	10.25	12619	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3355	8.29	1.63	12	0.46	1798.00	9159.00	15200	20240517	-1.97	7250	20230726	105.52	15200	-1.97	20240517	9690	53.77	20240130	15200	-1.97	20240517	7250	105.52	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
69	20240521	130404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	80	2	0.54	1442364290	96582	40.40	14900	15140	14750	19270	10390	14830	14934.09	10.25	12401	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3357	8.29	1.63	12	0.43	1798.00	9159.00	15200	20240517	-1.91	7250	20230726	105.66	15200	-1.91	20240517	9690	53.87	20240130	15200	-1.91	20240517	7250	105.66	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
70	20240521	120403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	120	2	0.81	1369005770	91663	38.34	14900	15140	14750	19270	10390	14830	14935.21	10.25	12874	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3366	8.31	1.63	12	0.41	1798.00	9159.00	15200	20240517	-1.64	7250	20230726	106.21	15200	-1.64	20240517	9690	54.28	20240130	15200	-1.64	20240517	7250	106.21	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
71	20240521	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	100	2	0.67	941658370	62952	26.33	14900	15140	14750	19270	10390	14830	14958.36	10.25	4174	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3361	8.30	1.63	12	0.28	1798.00	9159.00	15200	20240517	-1.78	7250	20230726	105.93	15200	-1.78	20240517	9690	54.08	20240130	15200	-1.78	20240517	7250	105.93	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
72	20240521	100404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	80	2	0.54	729828490	48765	20.40	14900	15140	14750	19270	10390	14830	14966.24	10.25	3504	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3357	8.29	1.63	12	0.22	1798.00	9159.00	15200	20240517	-1.91	7250	20230726	105.66	15200	-1.91	20240517	9690	53.87	20240130	15200	-1.91	20240517	7250	105.66	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
73	20240521	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14790	-40	5	-0.27	58267470	3926	1.64	14900	14900	14780	19270	10390	14830	14841.43	10.25	-3018	15350	15090	14640	14380	13930	15220	14510	141	4440	500	10970	10	1	22515000	3330	8.23	1.61	12	0.02	1798.00	9159.00	15200	20240517	-2.70	7250	20230726	104.00	15200	-2.70	20240517	9690	52.63	20240130	15200	-2.70	20240517	7250	104.00	20230726	2.31	N	035150	500	141 억	2307109	N	N	9	N	N
74	20240517	160404	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14350	450	2	3.24	13806551070	942557	362.44	13900	15200	13770	18070	9730	13900	14647.98	9.58	152493	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3231	7.98	1.57	12	4.19	1798.00	9159.00	15200	20240517	-5.59	7250	20230726	97.93	15200	-5.59	20240517	9690	48.09	20240130	15200	-5.59	20240517	7250	97.93	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
75	20240517	150407	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14380	480	2	3.45	13393400100	913785	351.38	13900	15200	13770	18070	9730	13900	14657.06	9.58	157362	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3238	8.00	1.57	12	4.06	1798.00	9159.00	15200	20240517	-5.39	7250	20230726	98.34	15200	-5.39	20240517	9690	48.40	20240130	15200	-5.39	20240517	7250	98.34	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
76	20240517	140359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14410	510	2	3.67	12871250900	877506	337.43	13900	15200	13770	18070	9730	13900	14667.99	9.58	146525	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3244	8.01	1.57	12	3.90	1798.00	9159.00	15200	20240517	-5.20	7250	20230726	98.76	15200	-5.20	20240517	9690	48.71	20240130	15200	-5.20	20240517	7250	98.76	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
77	20240517	130359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14450	550	2	3.96	11958847050	814123	313.05	13900	15200	13770	18070	9730	13900	14689.24	9.58	144183	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3253	8.04	1.58	12	3.62	1798.00	9159.00	15200	20240517	-4.93	7250	20230726	99.31	15200	-4.93	20240517	9690	49.12	20240130	15200	-4.93	20240517	7250	99.31	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
78	20240517	120359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14540	640	2	4.60	11480650200	781104	300.36	13900	15200	13770	18070	9730	13900	14697.98	9.58	137120	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3274	8.09	1.59	12	3.47	1798.00	9159.00	15200	20240517	-4.34	7250	20230726	100.55	15200	-4.34	20240517	9690	50.05	20240130	15200	-4.34	20240517	7250	100.55	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
79	20240517	110359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14890	990	2	7.12	10459894730	711470	273.58	13900	15200	13770	18070	9730	13900	14701.81	9.58	131959	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3352	8.28	1.63	12	3.16	1798.00	9159.00	15200	20240517	-2.04	7250	20230726	105.38	15200	-2.04	20240517	9690	53.66	20240130	15200	-2.04	20240517	7250	105.38	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
80	20240517	100356	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14890	990	2	7.12	8428135670	575868	221.44	13900	15200	13770	18070	9730	13900	14635.53	9.58	122039	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3352	8.28	1.63	12	2.56	1798.00	9159.00	15200	20240517	-2.04	7250	20230726	105.38	15200	-2.04	20240517	9690	53.66	20240130	15200	-2.04	20240517	7250	105.38	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
81	20240517	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	50	2	0.36	447963290	32227	12.39	13900	13990	13770	18070	9730	13900	13900.25	9.58	5037	14286	14092	13706	13512	13126	14190	13610	141	4170	500	10280	10	1	22515000	3141	7.76	1.52	12	0.14	1798.00	9159.00	14500	20240513	-3.79	7250	20230726	92.41	14500	-3.79	20240513	9690	43.96	20240130	14500	-3.79	20240513	7250	92.41	20230726	2.22	N	035150	500	141 억	2156776	N	N	518	N	N
82	20240516	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	470	2	3.50	3520195290	257955	38.55	13410	13900	13320	17450	9410	13430	13646.46	9.60	-6383	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3130	7.73	1.52	12	1.15	1798.00	9159.00	14500	20240513	-4.14	7250	20230726	91.72	14500	-4.14	20240513	9690	43.45	20240130	14500	-4.14	20240513	7250	91.72	20230726	2.24	N	035150	500	141 억	2161229	N	N	518	N	N
83	20240516	150356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	310	2	2.31	3218744960	236117	35.28	13410	13820	13320	17450	9410	13430	13632.00	9.60	-5753	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3094	7.64	1.50	12	1.05	1798.00	9159.00	14500	20240513	-5.24	7250	20230726	89.52	14500	-5.24	20240513	9690	41.80	20240130	14500	-5.24	20240513	7250	89.52	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
84	20240516	140358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	310	2	2.31	1980209740	146181	21.84	13410	13760	13320	17450	9410	13430	13546.29	9.60	-4223	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3094	7.64	1.50	12	0.65	1798.00	9159.00	14500	20240513	-5.24	7250	20230726	89.52	14500	-5.24	20240513	9690	41.80	20240130	14500	-5.24	20240513	7250	89.52	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
85	20240516	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	210	2	1.56	1669509040	123505	18.46	13410	13740	13320	17450	9410	13430	13517.75	9.60	-1387	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3071	7.59	1.49	12	0.55	1798.00	9159.00	14500	20240513	-5.93	7250	20230726	88.14	14500	-5.93	20240513	9690	40.76	20240130	14500	-5.93	20240513	7250	88.14	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
86	20240516	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	230	2	1.71	1468624890	108791	16.26	13410	13740	13320	17450	9410	13430	13499.51	9.60	2810	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3076	7.60	1.49	12	0.48	1798.00	9159.00	14500	20240513	-5.79	7250	20230726	88.41	14500	-5.79	20240513	9690	40.97	20240130	14500	-5.79	20240513	7250	88.41	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
87	20240516	110356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	170	2	1.27	1216833490	90356	13.50	13410	13740	13320	17450	9410	13430	13467.10	9.60	3342	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3062	7.56	1.48	12	0.40	1798.00	9159.00	14500	20240513	-6.21	7250	20230726	87.59	14500	-6.21	20240513	9690	40.35	20240130	14500	-6.21	20240513	7250	87.59	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
88	20240516	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	-20	5	-0.15	709911540	53002	7.92	13410	13470	13320	17450	9410	13430	13394.05	9.60	1793	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3019	7.46	1.46	12	0.24	1798.00	9159.00	14500	20240513	-7.52	7250	20230726	84.97	14500	-7.52	20240513	9690	38.39	20240130	14500	-7.52	20240513	7250	84.97	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
89	20240516	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13450	20	2	0.15	75030750	5592	0.84	13410	13460	13400	17450	9410	13430	13417.50	9.60	1113	14756	14092	13546	12882	12336	13820	12610	141	4020	500	9930	10	1	22515000	3028	7.48	1.47	12	0.02	1798.00	9159.00	14500	20240513	-7.24	7250	20230726	85.52	14500	-7.24	20240513	9690	38.80	20240130	14500	-7.24	20240513	7250	85.52	20230726	2.24	N	035150	500	141 억	2161229	N	N	34	N	N
90	20240514	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-780	5	-5.49	8961929820	668499	294.66	14210	14210	13000	18470	9950	14210	13406.05	10.05	-101677	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3024	7.47	1.47	12	2.97	1798.00	9159.00	14500	20240513	-7.38	7250	20230726	85.24	14500	-7.38	20240513	9690	38.60	20240130	14500	-7.38	20240513	7250	85.24	20230726	2.25	N	035150	500	141 억	2263077	N	N	34	N	N
91	20240514	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13360	-850	5	-5.98	8730355350	651242	287.06	14210	14210	13000	18470	9950	14210	13405.70	10.05	-99910	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3008	7.43	1.46	12	2.89	1798.00	9159.00	14500	20240513	-7.86	7250	20230726	84.28	14500	-7.86	20240513	9690	37.87	20240130	14500	-7.86	20240513	7250	84.28	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
92	20240514	140400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13350	-860	5	-6.05	8260340800	616037	271.54	14210	14210	13000	18470	9950	14210	13408.84	10.05	-107070	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3006	7.42	1.46	12	2.74	1798.00	9159.00	14500	20240513	-7.93	7250	20230726	84.14	14500	-7.93	20240513	9690	37.77	20240130	14500	-7.93	20240513	7250	84.14	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
93	20240514	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	-780	5	-5.49	7843954160	584839	257.79	14210	14210	13000	18470	9950	14210	13412.16	10.05	-112404	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3024	7.47	1.47	12	2.60	1798.00	9159.00	14500	20240513	-7.38	7250	20230726	85.24	14500	-7.38	20240513	9690	38.60	20240130	14500	-7.38	20240513	7250	85.24	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
94	20240514	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-1020	5	-7.18	7040870220	524405	231.15	14210	14210	13000	18470	9950	14210	13426.40	10.05	-124562	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	2970	7.34	1.44	12	2.33	1798.00	9159.00	14500	20240513	-9.03	7250	20230726	81.93	14500	-9.03	20240513	9690	36.12	20240130	14500	-9.03	20240513	7250	81.93	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
95	20240514	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-1020	5	-7.18	5915989160	438626	193.34	14210	14210	13150	18470	9950	14210	13487.55	10.05	-103325	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	2970	7.34	1.44	12	1.95	1798.00	9159.00	14500	20240513	-9.03	7250	20230726	81.93	14500	-9.03	20240513	9690	36.12	20240130	14500	-9.03	20240513	7250	81.93	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
96	20240514	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-730	5	-5.14	2991816910	218654	96.38	14210	14210	13460	18470	9950	14210	13682.88	10.05	-49594	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3035	7.50	1.47	12	0.97	1798.00	9159.00	14500	20240513	-7.03	7250	20230726	85.93	14500	-7.03	20240513	9690	39.11	20240130	14500	-7.03	20240513	7250	85.93	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
97	20240514	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-490	5	-3.45	281890670	20356	8.97	14210	14210	13700	18470	9950	14210	13848.04	10.05	-5961	14683	14446	14263	14026	13843	14565	14145	141	4260	500	10510	10	1	22515000	3089	7.63	1.50	12	0.09	1798.00	9159.00	14500	20240513	-5.38	7250	20230726	89.24	14500	-5.38	20240513	9690	41.59	20240130	14500	-5.38	20240513	7250	89.24	20230726	2.25	N	035150	500	141 억	2263077	N	N	0	N	N
98	20240513	160400	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14210	120	2	0.85	3234047150	225618	217.20	14090	14500	14080	18310	9870	14090	14334.17	10.14	-20388	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3199	7.90	1.55	12	1.00	1798.00	9159.00	14500	20240513	-2.00	7250	20230726	96.00	14500	-2.00	20240513	9690	46.65	20240130	14500	-2.00	20240513	7250	96.00	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
99	20240513	150401	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14160	70	2	0.50	3112575230	217045	208.94	14090	14500	14080	18310	9870	14090	14340.69	10.14	-19209	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3188	7.88	1.55	12	0.96	1798.00	9159.00	14500	20240513	-2.34	7250	20230726	95.31	14500	-2.34	20240513	9690	46.13	20240130	14500	-2.34	20240513	7250	95.31	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
100	20240513	140359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14280	190	2	1.35	2676575550	186283	179.33	14090	14500	14080	18310	9870	14090	14368.33	10.14	-16550	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3215	7.94	1.56	12	0.83	1798.00	9159.00	14500	20240513	-1.52	7250	20230726	96.97	14500	-1.52	20240513	9690	47.37	20240130	14500	-1.52	20240513	7250	96.97	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
101	20240513	130359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14320	230	2	1.63	1587885410	110578	106.45	14090	14500	14080	18310	9870	14090	14359.87	10.14	10914	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3224	7.96	1.56	12	0.49	1798.00	9159.00	14500	20240513	-1.24	7250	20230726	97.52	14500	-1.24	20240513	9690	47.78	20240130	14500	-1.24	20240513	7250	97.52	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
102	20240513	120401	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14430	340	2	2.41	1492900660	103975	100.09	14090	14500	14080	18310	9870	14090	14358.27	10.14	13871	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3249	8.03	1.58	12	0.46	1798.00	9159.00	14500	20240513	-0.48	7250	20230726	99.03	14500	-0.48	20240513	9690	48.92	20240130	14500	-0.48	20240513	7250	99.03	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
103	20240513	110359	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14430	340	2	2.41	1224580290	85404	82.22	14090	14490	14080	18310	9870	14090	14338.68	10.14	8700	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3249	8.03	1.58	12	0.38	1798.00	9159.00	14490	20240513	-0.41	7250	20230726	99.03	14490	-0.41	20240513	9690	48.92	20240130	14490	-0.41	20240513	7250	99.03	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
104	20240513	100401	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14370	280	2	1.99	734466570	51416	49.50	14090	14420	14080	18310	9870	14090	14284.79	10.14	5287	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3235	7.99	1.57	12	0.23	1798.00	9159.00	14420	20240513	-0.35	7250	20230726	98.21	14420	-0.35	20240513	9690	48.30	20240130	14420	-0.35	20240513	7250	98.21	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
105	20240513	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	70	2	0.50	24655290	1746	1.68	14090	14190	14080	18310	9870	14090	14121.01	10.14	54	14423	14256	13933	13766	13443	14340	13850	141	4220	500	10420	10	1	22515000	3188	7.88	1.55	12	0.01	1798.00	9159.00	14340	20240507	-1.26	7250	20230726	95.31	14340	-1.26	20240507	9690	46.13	20240130	14340	-1.26	20240507	7250	95.31	20230726	2.24	N	035150	500	141 억	2281904	N	N	212	N	N
106	20240510	160350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	290	2	2.10	1434185970	103681	210.52	13700	14100	13610	17940	9660	13800	13831.76	10.00	28500	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3172	7.84	1.54	12	0.46	1798.00	9159.00	14340	20240507	-1.74	7250	20230726	94.34	14340	-1.74	20240507	9690	45.41	20240130	14340	-1.74	20240507	7250	94.34	20230726	2.23	N	035150	500	141 억	2251902	N	N	212	N	N
107	20240510	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13990	190	2	1.38	1193946090	86573	175.78	13700	14050	13610	17940	9660	13800	13791.21	10.00	28242	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3150	7.78	1.53	12	0.38	1798.00	9159.00	14340	20240507	-2.44	7250	20230726	92.97	14340	-2.44	20240507	9690	44.38	20240130	14340	-2.44	20240507	7250	92.97	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
108	20240510	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	90	2	0.65	1071960950	77797	157.96	13700	14050	13610	17940	9660	13800	13778.95	10.00	22966	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3127	7.73	1.52	12	0.35	1798.00	9159.00	14340	20240507	-3.14	7250	20230726	91.59	14340	-3.14	20240507	9690	43.34	20240130	14340	-3.14	20240507	7250	91.59	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
109	20240510	130350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	100	2	0.72	982934250	71363	144.90	13700	14050	13610	17940	9660	13800	13773.72	10.00	22391	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3130	7.73	1.52	12	0.32	1798.00	9159.00	14340	20240507	-3.07	7250	20230726	91.72	14340	-3.07	20240507	9690	43.45	20240130	14340	-3.07	20240507	7250	91.72	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
110	20240510	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	70	2	0.51	849050790	61675	125.23	13700	14050	13610	17940	9660	13800	13766.53	10.00	20796	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3123	7.71	1.51	12	0.27	1798.00	9159.00	14340	20240507	-3.28	7250	20230726	91.31	14340	-3.28	20240507	9690	43.14	20240130	14340	-3.28	20240507	7250	91.31	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
111	20240510	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	140	2	1.01	718243390	52279	106.15	13700	13970	13610	17940	9660	13800	13738.66	10.00	19396	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3139	7.75	1.52	12	0.23	1798.00	9159.00	14340	20240507	-2.79	7250	20230726	92.28	14340	-2.79	20240507	9690	43.86	20240130	14340	-2.79	20240507	7250	92.28	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
112	20240510	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	60	2	0.43	569709470	41569	84.40	13700	13860	13610	17940	9660	13800	13705.15	10.00	15193	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3121	7.71	1.51	12	0.18	1798.00	9159.00	14340	20240507	-3.35	7250	20230726	91.17	14340	-3.35	20240507	9690	43.03	20240130	14340	-3.35	20240507	7250	91.17	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
113	20240510	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13750	-50	5	-0.36	153988000	11273	22.89	13700	13860	13610	17940	9660	13800	13659.90	10.00	4734	14073	13936	13853	13716	13633	13895	13675	141	4140	500	10210	10	1	22515000	3096	7.65	1.50	12	0.05	1798.00	9159.00	14340	20240507	-4.11	7250	20230726	89.66	14340	-4.11	20240507	9690	41.90	20240130	14340	-4.11	20240507	7250	89.66	20230726	2.23	N	035150	500	141 억	2251902	N	N	0	N	N
114	20240509	160356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-180	5	-1.29	678062850	49068	39.43	13950	13990	13770	18170	9790	13980	13818.85	10.03	-8295	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3107	7.68	1.51	12	0.22	1798.00	9159.00	14340	20240507	-3.77	7250	20230726	90.34	14340	-3.77	20240507	9690	42.41	20240130	14340	-3.77	20240507	7250	90.34	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
115	20240509	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-170	5	-1.22	626691210	45349	36.44	13950	13990	13770	18170	9790	13980	13819.29	10.03	-6840	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3109	7.68	1.51	12	0.20	1798.00	9159.00	14340	20240507	-3.70	7250	20230726	90.48	14340	-3.70	20240507	9690	42.52	20240130	14340	-3.70	20240507	7250	90.48	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
116	20240509	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-170	5	-1.22	562686050	40714	32.72	13950	13990	13770	18170	9790	13980	13820.45	10.03	-5555	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3109	7.68	1.51	12	0.18	1798.00	9159.00	14340	20240507	-3.70	7250	20230726	90.48	14340	-3.70	20240507	9690	42.52	20240130	14340	-3.70	20240507	7250	90.48	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
117	20240509	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-150	5	-1.07	399240750	28897	23.22	13950	13990	13770	18170	9790	13980	13815.98	10.03	-1281	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3114	7.69	1.51	12	0.13	1798.00	9159.00	14340	20240507	-3.56	7250	20230726	90.76	14340	-3.56	20240507	9690	42.72	20240130	14340	-3.56	20240507	7250	90.76	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
118	20240509	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	-140	5	-1.00	333668160	24148	19.41	13950	13990	13770	18170	9790	13980	13817.62	10.03	-2244	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3116	7.70	1.51	12	0.11	1798.00	9159.00	14340	20240507	-3.49	7250	20230726	90.90	14340	-3.49	20240507	9690	42.83	20240130	14340	-3.49	20240507	7250	90.90	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
119	20240509	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-150	5	-1.07	240107210	17364	13.95	13950	13990	13770	18170	9790	13980	13827.86	10.03	-2778	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3114	7.69	1.51	12	0.08	1798.00	9159.00	14340	20240507	-3.56	7250	20230726	90.76	14340	-3.56	20240507	9690	42.72	20240130	14340	-3.56	20240507	7250	90.76	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
120	20240509	100346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-200	5	-1.43	122341940	8827	7.09	13950	13990	13780	18170	9790	13980	13859.94	10.03	-2051	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3103	7.66	1.50	12	0.04	1798.00	9159.00	14340	20240507	-3.91	7250	20230726	90.07	14340	-3.91	20240507	9690	42.21	20240130	14340	-3.91	20240507	7250	90.07	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
121	20240509	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-30	5	-0.21	9524870	685	0.55	13950	13990	13840	18170	9790	13980	13904.70	10.03	32	14306	14142	13816	13652	13326	14225	13735	141	4190	500	10340	10	1	22515000	3141	7.76	1.52	12	0.00	1798.00	9159.00	14340	20240507	-2.72	7250	20230726	92.41	14340	-2.72	20240507	9690	43.96	20240130	14340	-2.72	20240507	7250	92.41	20230726	2.22	N	035150	500	141 억	2257640	N	N	20	N	N
122	20240508	160345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	120	2	0.87	1702182700	124377	96.52	13980	13980	13490	18010	9710	13860	13685.57	9.94	16813	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3148	7.78	1.53	12	0.55	1798.00	9159.00	14340	20240507	-2.51	7250	20230726	92.83	14340	-2.51	20240507	9690	44.27	20240130	14340	-2.51	20240507	7250	92.83	20230726	2.28	N	035150	500	141 억	2238511	N	N	20	N	N
123	20240508	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	50	2	0.36	1619282640	118434	91.91	13980	13980	13490	18010	9710	13860	13672.45	9.94	19611	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3132	7.74	1.52	12	0.53	1798.00	9159.00	14340	20240507	-3.00	7250	20230726	91.86	14340	-3.00	20240507	9690	43.55	20240130	14340	-3.00	20240507	7250	91.86	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
124	20240508	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-60	5	-0.43	1323221150	97089	75.35	13980	13980	13490	18010	9710	13860	13628.95	9.94	20382	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3107	7.68	1.51	12	0.43	1798.00	9159.00	14340	20240507	-3.77	7250	20230726	90.34	14340	-3.77	20240507	9690	42.41	20240130	14340	-3.77	20240507	7250	90.34	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
125	20240508	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-130	5	-0.94	1175413690	86374	67.03	13980	13980	13490	18010	9710	13860	13608.42	9.94	19498	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3091	7.64	1.50	12	0.38	1798.00	9159.00	14340	20240507	-4.25	7250	20230726	89.38	14340	-4.25	20240507	9690	41.69	20240130	14340	-4.25	20240507	7250	89.38	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
126	20240508	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-100	5	-0.72	1094085200	80452	62.43	13980	13980	13490	18010	9710	13860	13599.23	9.94	18051	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3098	7.65	1.50	12	0.36	1798.00	9159.00	14340	20240507	-4.04	7250	20230726	89.79	14340	-4.04	20240507	9690	42.00	20240130	14340	-4.04	20240507	7250	89.79	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
127	20240508	110418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	-250	5	-1.80	918683900	67630	52.48	13980	13980	13490	18010	9710	13860	13583.97	9.94	12923	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3064	7.57	1.49	12	0.30	1798.00	9159.00	14340	20240507	-5.09	7250	20230726	87.72	14340	-5.09	20240507	9690	40.45	20240130	14340	-5.09	20240507	7250	87.72	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
128	20240508	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13640	-220	5	-1.59	795908400	58597	45.47	13980	13980	13490	18010	9710	13860	13582.75	9.94	11887	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3071	7.59	1.49	12	0.26	1798.00	9159.00	14340	20240507	-4.88	7250	20230726	88.14	14340	-4.88	20240507	9690	40.76	20240130	14340	-4.88	20240507	7250	88.14	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
129	20240508	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-60	5	-0.43	19158710	1382	1.07	13980	13980	13790	18010	9710	13860	13863.03	9.94	-958	14606	14232	13966	13592	13326	14100	13460	141	4150	500	10250	10	1	22515000	3107	7.68	1.51	12	0.01	1798.00	9159.00	14340	20240507	-3.77	7250	20230726	90.34	14340	-3.77	20240507	9690	42.41	20240130	14340	-3.77	20240507	7250	90.34	20230726	2.28	N	035150	500	141 억	2238511	N	N	998	N	N
130	20240503	160353	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14030	330	2	2.41	1989700960	142682	187.07	13700	14050	13610	17810	9590	13700	13944.66	9.95	26032	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3159	7.80	1.53	12	0.63	1798.00	9159.00	14050	20240503	-0.14	7250	20230726	93.52	14050	-0.14	20240503	9690	44.79	20240130	14050	-0.14	20240503	7250	93.52	20230726	2.35	N	035150	500	141 억	2240028	N	N	1062	N	N
131	20240503	150352	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13970	270	2	1.97	1806144100	129582	169.90	13700	14050	13610	17810	9590	13700	13938.23	9.95	28102	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3145	7.77	1.53	12	0.58	1798.00	9159.00	14050	20240503	-0.57	7250	20230726	92.69	14050	-0.57	20240503	9690	44.17	20240130	14050	-0.57	20240503	7250	92.69	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
132	20240503	140353	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13970	270	2	1.97	1592475910	114288	149.85	13700	14050	13610	17810	9590	13700	13933.89	9.95	25542	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3145	7.77	1.53	12	0.51	1798.00	9159.00	14050	20240503	-0.57	7250	20230726	92.69	14050	-0.57	20240503	9690	44.17	20240130	14050	-0.57	20240503	7250	92.69	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
133	20240503	130353	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13920	220	2	1.61	1437963060	103200	135.31	13700	14050	13610	17810	9590	13700	13933.75	9.95	21947	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3134	7.74	1.52	12	0.46	1798.00	9159.00	14050	20240503	-0.93	7250	20230726	92.00	14050	-0.93	20240503	9690	43.65	20240130	14050	-0.93	20240503	7250	92.00	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
134	20240503	120352	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	14000	300	2	2.19	1155641030	83040	108.88	13700	14050	13610	17810	9590	13700	13916.68	9.95	22891	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3152	7.79	1.53	12	0.37	1798.00	9159.00	14050	20240503	-0.36	7250	20230726	93.10	14050	-0.36	20240503	9690	44.48	20240130	14050	-0.36	20240503	7250	93.10	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
135	20240503	110350	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13910	210	2	1.53	919057520	66122	86.69	13700	14050	13610	17810	9590	13700	13899.42	9.95	18373	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3132	7.74	1.52	12	0.29	1798.00	9159.00	14050	20240503	-1.00	7250	20230726	91.86	14050	-1.00	20240503	9690	43.55	20240130	14050	-1.00	20240503	7250	91.86	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
136	20240503	100350	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	13980	280	2	2.04	539458920	38933	51.05	13700	14000	13610	17810	9590	13700	13856.08	9.95	12756	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3148	7.78	1.53	12	0.17	1798.00	9159.00	14000	20240503	-0.14	7250	20230726	92.83	14000	-0.14	20240503	9690	44.27	20240130	14000	-0.14	20240503	7250	92.83	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
137	20240503	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	0	3	0.00	3663100	267	0.35	13700	13760	13700	17810	9590	13700	13719.48	9.95	-68	13973	13836	13693	13556	13413	13765	13485	141	4110	500	10130	10	1	22515000	3085	7.62	1.50	12	0.00	1798.00	9159.00	13880	20240429	-1.30	7250	20230726	88.97	13880	-1.30	20240429	9690	41.38	20240130	13880	-1.30	20240429	7250	88.97	20230726	2.35	N	035150	500	141 억	2240028	N	N	119	N	N
138	20240502	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-50	5	-0.36	1041077200	76089	63.72	13750	13830	13550	17870	9630	13750	13682.36	9.96	-7682	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3085	7.62	1.50	12	0.34	1798.00	9159.00	13880	20240429	-1.30	7250	20230726	88.97	13880	-1.30	20240429	9690	41.38	20240130	13880	-1.30	20240429	7250	88.97	20230726	2.29	N	035150	500	141 억	2242495	N	N	119	N	N
139	20240502	150350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-120	5	-0.87	914538490	66838	55.97	13750	13830	13550	17870	9630	13750	13682.91	9.96	-9192	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3069	7.58	1.49	12	0.30	1798.00	9159.00	13880	20240429	-1.80	7250	20230726	88.00	13880	-1.80	20240429	9690	40.66	20240130	13880	-1.80	20240429	7250	88.00	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
140	20240502	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-130	5	-0.95	704536610	51442	43.08	13750	13830	13550	17870	9630	13750	13695.75	9.96	-9052	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3067	7.58	1.49	12	0.23	1798.00	9159.00	13880	20240429	-1.87	7250	20230726	87.86	13880	-1.87	20240429	9690	40.56	20240130	13880	-1.87	20240429	7250	87.86	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
141	20240502	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-40	5	-0.29	586007560	42774	35.82	13750	13830	13550	17870	9630	13750	13700.09	9.96	-7385	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3087	7.63	1.50	12	0.19	1798.00	9159.00	13880	20240429	-1.22	7250	20230726	89.10	13880	-1.22	20240429	9690	41.49	20240130	13880	-1.22	20240429	7250	89.10	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
142	20240502	120347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-10	5	-0.07	539111370	39358	32.96	13750	13830	13550	17870	9630	13750	13697.63	9.96	-5534	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3094	7.64	1.50	12	0.17	1798.00	9159.00	13880	20240429	-1.01	7250	20230726	89.52	13880	-1.01	20240429	9690	41.80	20240130	13880	-1.01	20240429	7250	89.52	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
143	20240502	110346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-50	5	-0.36	340640110	24803	20.77	13750	13830	13610	17870	9630	13750	13733.83	9.96	-3675	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3085	7.62	1.50	12	0.11	1798.00	9159.00	13880	20240429	-1.30	7250	20230726	88.97	13880	-1.30	20240429	9690	41.38	20240130	13880	-1.30	20240429	7250	88.97	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
144	20240502	100346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-30	5	-0.22	138141360	10090	8.45	13750	13780	13610	17870	9630	13750	13690.92	9.96	613	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3089	7.63	1.50	12	0.04	1798.00	9159.00	13880	20240429	-1.15	7250	20230726	89.24	13880	-1.15	20240429	9690	41.59	20240130	13880	-1.15	20240429	7250	89.24	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N
145	20240502	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	20	2	0.15	8078690	588	0.49	13750	13780	13700	17870	9630	13750	13739.27	9.96	-106	14110	13930	13670	13490	13230	14020	13580	141	4120	500	10170	10	1	22515000	3100	7.66	1.50	12	0.00	1798.00	9159.00	13880	20240429	-0.79	7250	20230726	89.93	13880	-0.79	20240429	9690	42.11	20240130	13880	-0.79	20240429	7250	89.93	20230726	2.29	N	035150	500	141 억	2242495	N	N	2891	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History