KissMeData/214420/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	161011	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10690	50	2	0.47	11184985110	1028736	81.73	10670	11330	10430	13830	7450	10640	10872.91	1.96	0	-50205	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2571	69.42	2.64	12	4.28	154.00	4049.00	11330	20240531	-5.65	4020	20231020	165.92	11330	-5.65	20240531	4115	159.78	20240104	11330	-5.65	20240531	4020	165.92	20231020	0.64	N	214420	200	48 억		471962	N	N	254	N	00	N
3	20240531	151009	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10610	-30	5	-0.28	10817302450	994289	79.00	10670	11330	10430	13830	7450	10640	10879.70	1.96	0	-41338	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2552	68.90	2.62	12	4.13	154.00	4049.00	11330	20240531	-6.35	4020	20231020	163.93	11330	-6.35	20240531	4115	157.84	20240104	11330	-6.35	20240531	4020	163.93	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
4	20240531	141009	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10830	190	2	1.79	9335822280	854199	67.87	10670	11330	10590	13830	7450	10640	10929.70	1.96	0	-40856	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2605	70.32	2.67	12	3.55	154.00	4049.00	11330	20240531	-4.41	4020	20231020	169.40	11330	-4.41	20240531	4115	163.18	20240104	11330	-4.41	20240531	4020	169.40	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
5	20240531	131013	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10950	310	2	2.91	8573067460	784353	62.32	10670	11330	10590	13830	7450	10640	10930.52	1.96	0	-43941	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2634	71.10	2.70	12	3.26	154.00	4049.00	11330	20240531	-3.35	4020	20231020	172.39	11330	-3.35	20240531	4115	166.10	20240104	11330	-3.35	20240531	4020	172.39	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
6	20240531	121017	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10790	150	2	1.41	7896518010	722019	57.36	10670	11330	10590	13830	7450	10640	10937.17	1.96	0	-48652	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2596	70.06	2.66	12	3.00	154.00	4049.00	11330	20240531	-4.77	4020	20231020	168.41	11330	-4.77	20240531	4115	162.21	20240104	11330	-4.77	20240531	4020	168.41	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
7	20240531	111012	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10770	130	2	1.22	7467267580	682069	54.19	10670	11330	10590	13830	7450	10640	10948.46	1.96	0	-46181	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2591	69.94	2.66	12	2.84	154.00	4049.00	11330	20240531	-4.94	4020	20231020	167.91	11330	-4.94	20240531	4115	161.73	20240104	11330	-4.94	20240531	4020	167.91	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
8	20240531	101012	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10810	170	2	1.60	6696455860	610429	48.50	10670	11330	10590	13830	7450	10640	10970.67	1.96	0	-40484	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2600	70.19	2.67	12	2.54	154.00	4049.00	11330	20240531	-4.59	4020	20231020	168.91	11330	-4.59	20240531	4115	162.70	20240104	11330	-4.59	20240531	4020	168.91	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
9	20240531	091012	57	100.00	KOSPI		화학	N	N	N	N		N	10590	-50	5	-0.47	1030763600	96356	7.66	10670	10830	10590	13830	7450	10640	10698.11	1.96	0	-20506	11300	10970	10640	10310	9980	11135	10475	48	3190	200	7440	10	1	24054799	2547	68.77	2.62	12	0.40	154.00	4049.00	11220	20240529	-5.61	4020	20231020	163.43	11220	-5.61	20240529	4115	157.35	20240104	11220	-5.61	20240529	4020	163.43	20231020	0.64	N	214420	200	48 억		471962	N	N	855	N	00	N
10	20240530	161005	57	100.00	KOSPI		화학	N	N	N	N		N	10640	-70	5	-0.65	13230796040	1244999	26.87	10540	10970	10310	13920	7500	10710	10627.07	1.95	0	-11886	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2559	69.09	2.63	12	5.18	154.00	4049.00	11220	20240529	-5.17	4020	20231020	164.68	11220	-5.17	20240529	4115	158.57	20240104	11220	-5.17	20240529	4020	164.68	20231020	0.51	N	214420	200	48 억		468996	N	N	855	N	00	N
11	20240530	151008	57	100.00	KOSPI		화학	N	N	N	N		N	10610	-100	5	-0.93	12876461950	1211653	26.15	10540	10970	10310	13920	7500	10710	10627.12	1.95	0	181	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2552	68.90	2.62	12	5.04	154.00	4049.00	11220	20240529	-5.44	4020	20231020	163.93	11220	-5.44	20240529	4115	157.84	20240104	11220	-5.44	20240529	4020	163.93	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
12	20240530	141006	57	100.00	KOSPI		화학	N	N	N	N		N	10550	-160	5	-1.49	11899859260	1119442	24.16	10540	10970	10310	13920	7500	10710	10630.10	1.95	0	31734	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2538	68.51	2.61	12	4.65	154.00	4049.00	11220	20240529	-5.97	4020	20231020	162.44	11220	-5.97	20240529	4115	156.38	20240104	11220	-5.97	20240529	4020	162.44	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
13	20240530	131009	57	100.00	KOSPI		화학	N	N	N	N		N	10730	20	2	0.19	10751984820	1011419	21.83	10540	10970	10310	13920	7500	10710	10630.52	1.95	0	40237	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2581	69.68	2.65	12	4.20	154.00	4049.00	11220	20240529	-4.37	4020	20231020	166.92	11220	-4.37	20240529	4115	160.75	20240104	11220	-4.37	20240529	4020	166.92	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
14	20240530	121005	57	100.00	KOSPI		화학	N	N	N	N		N	10650	-60	5	-0.56	9667732940	910422	19.65	10540	10970	10310	13920	7500	10710	10618.86	1.95	0	34290	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2562	69.16	2.63	12	3.78	154.00	4049.00	11220	20240529	-5.08	4020	20231020	164.93	11220	-5.08	20240529	4115	158.81	20240104	11220	-5.08	20240529	4020	164.93	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
15	20240530	111007	57	100.00	KOSPI		화학	N	N	N	N		N	10400	-310	5	-2.89	8779174890	825660	17.82	10540	10970	10310	13920	7500	10710	10632.83	1.95	0	29306	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2502	67.53	2.57	12	3.43	154.00	4049.00	11220	20240529	-7.31	4020	20231020	158.71	11220	-7.31	20240529	4115	152.73	20240104	11220	-7.31	20240529	4020	158.71	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
16	20240530	101011	57	100.00	KOSPI		화학	N	N	N	N		N	10440	-270	5	-2.52	7463300760	700607	15.12	10540	10970	10310	13920	7500	10710	10652.54	1.95	0	18095	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2511	67.79	2.58	12	2.91	154.00	4049.00	11220	20240529	-6.95	4020	20231020	159.70	11220	-6.95	20240529	4115	153.71	20240104	11220	-6.95	20240529	4020	159.70	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
17	20240530	091007	57	100.00	KOSPI		화학	N	N	N	N		N	10440	-270	5	-2.52	1606009620	153439	3.31	10540	10600	10310	13920	7500	10710	10465.24	1.95	0	-12323	12276	11492	10436	9652	8596	11885	10045	48	3210	200	7490	10	1	24054799	2511	67.79	2.58	12	0.64	154.00	4049.00	11220	20240529	-6.95	4020	20231020	159.70	11220	-6.95	20240529	4115	153.71	20240104	11220	-6.95	20240529	4020	159.70	20231020	0.51	N	214420	200	48 억		468996	N	N	1079	N	00	N
18	20240529	160959	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10710	1250	2	13.21	49064602540	4586743	948.31	9510	11220	9380	12290	6630	9460	10697.13	0.80	0	307598	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2576	69.55	2.65	12	19.07	154.00	4049.00	11220	20240529	-4.55	4020	20231020	166.42	11220	-4.55	20240529	4115	160.27	20240104	11220	-4.55	20240529	4020	166.42	20231020	0.68	N	214420	200	48 억		191418	N	N	1057	N	00	N
19	20240529	150959	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10930	1470	2	15.54	46786441340	4375181	904.57	9510	11220	9380	12290	6630	9460	10693.69	0.80	0	280751	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2629	70.97	2.70	12	18.19	154.00	4049.00	11220	20240529	-2.58	4020	20231020	171.89	11220	-2.58	20240529	4115	165.61	20240104	11220	-2.58	20240529	4020	171.89	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
20	20240529	140959	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	11100	1640	2	17.34	38094283730	3583188	740.83	9510	11220	9380	12290	6630	9460	10631.50	0.80	0	285735	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2670	72.08	2.74	12	14.90	154.00	4049.00	11220	20240529	-1.07	4020	20231020	176.12	11220	-1.07	20240529	4115	169.74	20240104	11220	-1.07	20240529	4020	176.12	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
21	20240529	131002	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10800	1340	2	14.16	31455087680	2972686	614.61	9510	11220	9380	12290	6630	9460	10581.49	0.80	0	188102	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2598	70.13	2.67	12	12.36	154.00	4049.00	11220	20240529	-3.74	4020	20231020	168.66	11220	-3.74	20240529	4115	162.45	20240104	11220	-3.74	20240529	4020	168.66	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
22	20240529	121002	57	100.00	KOSPI		화학	N	N	N	N		N	10510	1050	2	11.10	16284718310	1580109	326.69	9510	10900	9380	12290	6630	9460	10306.25	0.80	0	162551	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2528	68.25	2.60	12	6.57	154.00	4049.00	11000	20240510	-4.45	4020	20231020	161.44	11000	-4.45	20240510	4115	155.41	20240104	11000	-4.45	20240510	4020	161.44	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
23	20240529	111001	57	100.00	KOSPI		화학	N	N	N	N		N	10040	580	2	6.13	5168646190	523005	108.13	9510	10160	9380	12290	6630	9460	9882.86	0.80	0	160006	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2415	65.19	2.48	12	2.17	154.00	4049.00	11000	20240510	-8.73	4020	20231020	149.75	11000	-8.73	20240510	4115	143.99	20240104	11000	-8.73	20240510	4020	149.75	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
24	20240529	100956	57	100.00	KOSPI		화학	N	N	N	N		N	9730	270	2	2.85	1253937120	130832	27.05	9510	9750	9380	12290	6630	9460	9584.64	0.80	0	20203	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2341	63.18	2.40	12	0.54	154.00	4049.00	11000	20240510	-11.55	4020	20231020	142.04	11000	-11.55	20240510	4115	136.45	20240104	11000	-11.55	20240510	4020	142.04	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
25	20240529	090955	57	100.00	KOSPI		화학	N	N	N	N		N	9410	-50	5	-0.53	131184490	13909	2.88	9510	9510	9380	12290	6630	9460	9430.95	0.80	0	-337	10240	9850	9620	9230	9000	9735	9115	48	2830	200	6620	10	1	24054799	2264	61.10	2.32	12	0.06	154.00	4049.00	11000	20240510	-14.45	4020	20231020	134.08	11000	-14.45	20240510	4115	128.68	20240104	11000	-14.45	20240510	4020	134.08	20231020	0.68	N	214420	200	48 억		191418	N	N	197	N	00	N
26	20240528	160952	57	100.00	KOSPI		화학	N	N	N	N		N	9460	-180	5	-1.87	4626516030	480993	78.04	9650	10010	9390	12530	6750	9640	9618.89	0.84	0	-9292	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2276	61.43	2.34	12	2.00	154.00	4049.00	11000	20240510	-14.00	4020	20231020	135.32	11000	-14.00	20240510	4115	129.89	20240104	11000	-14.00	20240510	4020	135.32	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
27	20240528	150955	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-160	5	-1.66	4381808430	455074	73.83	9650	10010	9400	12530	6750	9640	9628.78	0.84	0	-8835	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2280	61.56	2.34	12	1.89	154.00	4049.00	11000	20240510	-13.82	4020	20231020	135.82	11000	-13.82	20240510	4115	130.38	20240104	11000	-13.82	20240510	4020	135.82	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
28	20240528	140957	57	100.00	KOSPI		화학	N	N	N	N		N	9490	-150	5	-1.56	4109408830	426194	69.15	9650	10010	9400	12530	6750	9640	9642.11	0.84	0	-11019	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2283	61.62	2.34	12	1.77	154.00	4049.00	11000	20240510	-13.73	4020	20231020	136.07	11000	-13.73	20240510	4115	130.62	20240104	11000	-13.73	20240510	4020	136.07	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
29	20240528	130952	57	100.00	KOSPI		화학	N	N	N	N		N	9460	-180	5	-1.87	3561121020	368118	59.72	9650	10010	9460	12530	6750	9640	9673.87	0.84	0	-12796	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2276	61.43	2.34	12	1.53	154.00	4049.00	11000	20240510	-14.00	4020	20231020	135.32	11000	-14.00	20240510	4115	129.89	20240104	11000	-14.00	20240510	4020	135.32	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
30	20240528	120952	57	100.00	KOSPI		화학	N	N	N	N		N	9510	-130	5	-1.35	3166367380	326541	52.98	9650	10010	9500	12530	6750	9640	9696.72	0.84	0	-12705	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2288	61.75	2.35	12	1.36	154.00	4049.00	11000	20240510	-13.55	4020	20231020	136.57	11000	-13.55	20240510	4115	131.11	20240104	11000	-13.55	20240510	4020	136.57	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
31	20240528	110938	57	100.00	KOSPI		화학	N	N	N	N		N	9530	-110	5	-1.14	2768705230	284791	46.20	9650	10010	9500	12530	6750	9640	9721.93	0.84	0	-11718	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2292	61.88	2.35	12	1.18	154.00	4049.00	11000	20240510	-13.36	4020	20231020	137.06	11000	-13.36	20240510	4115	131.59	20240104	11000	-13.36	20240510	4020	137.06	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
32	20240528	100954	57	100.00	KOSPI		화학	N	N	N	N		N	9560	-80	5	-0.83	2134581760	218293	35.42	9650	10010	9540	12530	6750	9640	9778.61	0.84	0	2374	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2300	62.08	2.36	12	0.91	154.00	4049.00	11000	20240510	-13.09	4020	20231020	137.81	11000	-13.09	20240510	4115	132.32	20240104	11000	-13.09	20240510	4020	137.81	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
33	20240528	090955	57	100.00	KOSPI		화학	N	N	N	N		N	9920	280	2	2.90	1019251780	103369	16.77	9650	10010	9560	12530	6750	9640	9860.64	0.84	0	6131	10146	9892	9696	9442	9246	9795	9345	48	2890	200	6740	10	1	24054799	2386	64.42	2.45	12	0.43	154.00	4049.00	11000	20240510	-9.82	4020	20231020	146.77	11000	-9.82	20240510	4115	141.07	20240104	11000	-9.82	20240510	4020	146.77	20231020	0.45	N	214420	200	48 억		202113	N	N	197	N	00	N
34	20240527	160939	57	100.00	KOSPI		화학	N	N	N	N		N	9640	-160	5	-1.63	5951748030	612498	54.30	9700	9950	9500	12740	6860	9800	9717.09	0.98	0	-38151	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2319	62.60	2.38	12	2.55	154.00	4049.00	11000	20240510	-12.36	4020	20231020	139.80	11000	-12.36	20240510	4115	134.26	20240104	11000	-12.36	20240510	4020	139.80	20231020	0.51	N	214420	200	48 억		236308	N	N	197	N	00	N
35	20240527	150955	57	100.00	KOSPI		화학	N	N	N	N		N	9560	-240	5	-2.45	5819744020	598775	53.08	9700	9950	9500	12740	6860	9800	9719.30	0.98	0	-34711	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2300	62.08	2.36	12	2.49	154.00	4049.00	11000	20240510	-13.09	4020	20231020	137.81	11000	-13.09	20240510	4115	132.32	20240104	11000	-13.09	20240510	4020	137.81	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
36	20240527	140951	57	100.00	KOSPI		화학	N	N	N	N		N	9610	-190	5	-1.94	5349998680	549599	48.72	9700	9950	9500	12740	6860	9800	9734.26	0.98	0	-28291	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2312	62.40	2.37	12	2.28	154.00	4049.00	11000	20240510	-12.64	4020	20231020	139.05	11000	-12.64	20240510	4115	133.54	20240104	11000	-12.64	20240510	4020	139.05	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
37	20240527	130952	57	100.00	KOSPI		화학	N	N	N	N		N	9710	-90	5	-0.92	4691097810	481180	42.66	9700	9950	9500	12740	6860	9800	9749.06	0.98	0	-6382	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2336	63.05	2.40	12	2.00	154.00	4049.00	11000	20240510	-11.73	4020	20231020	141.54	11000	-11.73	20240510	4115	135.97	20240104	11000	-11.73	20240510	4020	141.54	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
38	20240527	120952	57	100.00	KOSPI		화학	N	N	N	N		N	9840	40	2	0.41	4314916800	442624	39.24	9700	9950	9500	12740	6860	9800	9748.39	0.98	0	-4591	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2367	63.90	2.43	12	1.84	154.00	4049.00	11000	20240510	-10.55	4020	20231020	144.78	11000	-10.55	20240510	4115	139.13	20240104	11000	-10.55	20240510	4020	144.78	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
39	20240527	110951	57	100.00	KOSPI		화학	N	N	N	N		N	9820	20	2	0.20	3751524960	385272	34.15	9700	9950	9500	12740	6860	9800	9737.19	0.98	0	4566	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2362	63.77	2.43	12	1.60	154.00	4049.00	11000	20240510	-10.73	4020	20231020	144.28	11000	-10.73	20240510	4115	138.64	20240104	11000	-10.73	20240510	4020	144.28	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
40	20240527	100949	57	100.00	KOSPI		화학	N	N	N	N		N	9830	30	2	0.31	2245730920	232621	20.62	9700	9840	9500	12740	6860	9800	9653.47	0.98	0	18688	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2365	63.83	2.43	12	0.97	154.00	4049.00	11000	20240510	-10.64	4020	20231020	144.53	11000	-10.64	20240510	4115	138.88	20240104	11000	-10.64	20240510	4020	144.53	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
41	20240527	090951	57	100.00	KOSPI		화학	N	N	N	N		N	9620	-180	5	-1.84	601746670	62087	5.50	9700	9820	9590	12740	6860	9800	9690.40	0.98	0	-7616	10760	10280	9970	9490	9180	10125	9335	48	2940	200	6860	10	1	24054799	2314	62.47	2.38	12	0.26	154.00	4049.00	11000	20240510	-12.55	4020	20231020	139.30	11000	-12.55	20240510	4115	133.78	20240104	11000	-12.55	20240510	4020	139.30	20231020	0.51	N	214420	200	48 억		236308	N	N	215	N	00	N
42	20240524	160857	57	100.00	KOSPI		화학	N	N	N	N		N	9800	50	2	0.51	11264168730	1120780	176.32	10050	10450	9660	12670	6830	9750	10050.38	1.53	0	-151861	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2357	63.64	2.42	12	4.66	154.00	4049.00	11000	20240510	-10.91	4020	20231020	143.78	11000	-10.91	20240510	4115	138.15	20240104	11000	-10.91	20240510	4020	143.78	20231020	0.65	N	214420	200	48 억		367668	N	N	215	N	00	N
43	20240524	150858	57	100.00	KOSPI		화학	N	N	N	N		N	9740	-10	5	-0.10	11062949290	1100214	173.09	10050	10450	9660	12670	6830	9750	10055.27	1.53	0	-151793	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2343	63.25	2.41	12	4.57	154.00	4049.00	11000	20240510	-11.45	4020	20231020	142.29	11000	-11.45	20240510	4115	136.70	20240104	11000	-11.45	20240510	4020	142.29	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
44	20240524	140904	57	100.00	KOSPI		화학	N	N	N	N		N	9730	-20	5	-0.21	10439582140	1036243	163.02	10050	10450	9660	12670	6830	9750	10074.45	1.53	0	-148264	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2341	63.18	2.40	12	4.31	154.00	4049.00	11000	20240510	-11.55	4020	20231020	142.04	11000	-11.55	20240510	4115	136.45	20240104	11000	-11.55	20240510	4020	142.04	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
45	20240524	130900	57	100.00	KOSPI		화학	N	N	N	N		N	9690	-60	5	-0.62	9939470220	984889	154.94	10050	10450	9660	12670	6830	9750	10091.97	1.53	0	-134413	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2331	62.92	2.39	12	4.09	154.00	4049.00	11000	20240510	-11.91	4020	20231020	141.04	11000	-11.91	20240510	4115	135.48	20240104	11000	-11.91	20240510	4020	141.04	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
46	20240524	120901	57	100.00	KOSPI		화학	N	N	N	N		N	9820	70	2	0.72	9123810900	901379	141.80	10050	10450	9760	12670	6830	9750	10122.06	1.53	0	-110960	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2362	63.77	2.43	12	3.75	154.00	4049.00	11000	20240510	-10.73	4020	20231020	144.28	11000	-10.73	20240510	4115	138.64	20240104	11000	-10.73	20240510	4020	144.28	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
47	20240524	110857	57	100.00	KOSPI		화학	N	N	N	N		N	9820	70	2	0.72	8115001510	798981	125.70	10050	10450	9800	12670	6830	9750	10156.69	1.53	0	-107739	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2362	63.77	2.43	12	3.32	154.00	4049.00	11000	20240510	-10.73	4020	20231020	144.28	11000	-10.73	20240510	4115	138.64	20240104	11000	-10.73	20240510	4020	144.28	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
48	20240524	100905	57	100.00	KOSPI		화학	N	N	N	N		N	9820	70	2	0.72	7403251240	726883	114.35	10050	10450	9810	12670	6830	9750	10184.93	1.53	0	-76328	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2362	63.77	2.43	12	3.02	154.00	4049.00	11000	20240510	-10.73	4020	20231020	144.28	11000	-10.73	20240510	4115	138.64	20240104	11000	-10.73	20240510	4020	144.28	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
49	20240524	090859	57	100.00	KOSPI		화학	N	N	N	N		N	10290	540	2	5.54	3496402070	339631	53.43	10050	10450	10030	12670	6830	9750	10294.71	1.53	0	-11872	10416	10082	9766	9432	9116	9925	9275	48	2920	200	6820	10	1	24054799	2475	66.82	2.54	12	1.41	154.00	4049.00	11000	20240510	-6.45	4020	20231020	155.97	11000	-6.45	20240510	4115	150.06	20240104	11000	-6.45	20240510	4020	155.97	20231020	0.65	N	214420	200	48 억		367668	N	N	737	N	00	N
50	20240523	160856	57	100.00	KOSPI		화학	N	N	N	N		N	9750	-360	5	-3.56	5738531760	585104	41.02	9900	10100	9450	13140	7080	10110	9807.95	1.75	0	-56106	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2345	63.31	2.41	12	2.43	154.00	4049.00	11000	20240510	-11.36	4020	20231020	142.54	11000	-11.36	20240510	4115	136.94	20240104	11000	-11.36	20240510	4020	142.54	20231020	0.65	N	214420	200	48 억		419914	N	N	737	N	00	N
51	20240523	150900	57	100.00	KOSPI		화학	N	N	N	N		N	9760	-350	5	-3.46	5502848910	560963	39.33	9900	10100	9450	13140	7080	10110	9809.62	1.75	0	-48056	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2348	63.38	2.41	12	2.33	154.00	4049.00	11000	20240510	-11.27	4020	20231020	142.79	11000	-11.27	20240510	4115	137.18	20240104	11000	-11.27	20240510	4020	142.79	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
52	20240523	140903	57	100.00	KOSPI		화학	N	N	N	N		N	9740	-370	5	-3.66	5116325090	521388	36.55	9900	10100	9450	13140	7080	10110	9812.86	1.75	0	-36888	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2343	63.25	2.41	12	2.17	154.00	4049.00	11000	20240510	-11.45	4020	20231020	142.29	11000	-11.45	20240510	4115	136.70	20240104	11000	-11.45	20240510	4020	142.29	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
53	20240523	130902	57	100.00	KOSPI		화학	N	N	N	N		N	9840	-270	5	-2.67	4556323870	463936	32.53	9900	10100	9450	13140	7080	10110	9820.98	1.75	0	-32591	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2367	63.90	2.43	12	1.93	154.00	4049.00	11000	20240510	-10.55	4020	20231020	144.78	11000	-10.55	20240510	4115	139.13	20240104	11000	-10.55	20240510	4020	144.78	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
54	20240523	120857	57	100.00	KOSPI		화학	N	N	N	N		N	9900	-210	5	-2.08	4088962420	416370	29.19	9900	10100	9450	13140	7080	10110	9820.46	1.75	0	-24326	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2381	64.29	2.45	12	1.73	154.00	4049.00	11000	20240510	-10.00	4020	20231020	146.27	11000	-10.00	20240510	4115	140.58	20240104	11000	-10.00	20240510	4020	146.27	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
55	20240523	110855	57	100.00	KOSPI		화학	N	N	N	N		N	10010	-100	5	-0.99	3727463760	379991	26.64	9900	10100	9450	13140	7080	10110	9809.30	1.75	0	-18703	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2408	65.00	2.47	12	1.58	154.00	4049.00	11000	20240510	-9.00	4020	20231020	149.00	11000	-9.00	20240510	4115	143.26	20240104	11000	-9.00	20240510	4020	149.00	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
56	20240523	100858	57	100.00	KOSPI		화학	N	N	N	N		N	9940	-170	5	-1.68	3108788370	317478	22.26	9900	10100	9450	13140	7080	10110	9792.08	1.75	0	-11167	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2391	64.55	2.45	12	1.32	154.00	4049.00	11000	20240510	-9.64	4020	20231020	147.26	11000	-9.64	20240510	4115	141.56	20240104	11000	-9.64	20240510	4020	147.26	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
57	20240523	090902	57	100.00	KOSPI		화학	N	N	N	N		N	9600	-510	5	-5.04	1100133920	112945	7.92	9900	9940	9570	13140	7080	10110	9740.26	1.75	0	-769	10783	10446	10053	9716	9323	10615	9885	48	3030	200	7070	10	1	24054799	2309	62.34	2.37	12	0.47	154.00	4049.00	11000	20240510	-12.73	4020	20231020	138.81	11000	-12.73	20240510	4115	133.29	20240104	11000	-12.73	20240510	4020	138.81	20231020	0.65	N	214420	200	48 억		419914	N	N	453	N	00	N
58	20240522	160848	57	100.00	KOSPI		화학	N	N	N	N		N	10110	330	2	3.37	14238243090	1412992	88.21	10000	10390	9660	12710	6850	9780	10076.57	1.95	0	-15236	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2432	65.65	2.50	12	5.87	154.00	4049.00	11000	20240510	-8.09	4020	20231020	151.49	11000	-8.09	20240510	4115	145.69	20240104	11000	-8.09	20240510	4020	151.49	20231020	0.71	N	214420	200	48 억		469643	N	N	453	N	00	N
59	20240522	150854	57	100.00	KOSPI		화학	N	N	N	N		N	10090	310	2	3.17	13820095840	1371551	85.62	10000	10390	9660	12710	6850	9780	10076.25	1.95	0	-16546	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2427	65.52	2.49	12	5.70	154.00	4049.00	11000	20240510	-8.27	4020	20231020	151.00	11000	-8.27	20240510	4115	145.20	20240104	11000	-8.27	20240510	4020	151.00	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
60	20240522	140856	57	100.00	KOSPI		화학	N	N	N	N		N	10160	380	2	3.89	12844719290	1275280	79.61	10000	10390	9660	12710	6850	9780	10072.08	1.95	0	-2893	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2444	65.97	2.51	12	5.30	154.00	4049.00	11000	20240510	-7.64	4020	20231020	152.74	11000	-7.64	20240510	4115	146.90	20240104	11000	-7.64	20240510	4020	152.74	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
61	20240522	130854	57	100.00	KOSPI		화학	N	N	N	N		N	10200	420	2	4.29	11418113050	1134804	70.84	10000	10390	9660	12710	6850	9780	10061.75	1.95	0	25572	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2454	66.23	2.52	12	4.72	154.00	4049.00	11000	20240510	-7.27	4020	20231020	153.73	11000	-7.27	20240510	4115	147.87	20240104	11000	-7.27	20240510	4020	153.73	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
62	20240522	121002	57	100.00	KOSPI		화학	N	N	N	N		N	10190	410	2	4.19	10377538980	1032501	64.46	10000	10390	9660	12710	6850	9780	10050.88	1.95	0	26324	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2451	66.17	2.52	12	4.29	154.00	4049.00	11000	20240510	-7.36	4020	20231020	153.48	11000	-7.36	20240510	4115	147.63	20240104	11000	-7.36	20240510	4020	153.48	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
63	20240522	110858	57	100.00	KOSPI		화학	N	N	N	N		N	10170	390	2	3.99	7671572080	768079	47.95	10000	10200	9660	12710	6850	9780	9988.00	1.95	0	5472	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2446	66.04	2.51	12	3.19	154.00	4049.00	11000	20240510	-7.55	4020	20231020	152.99	11000	-7.55	20240510	4115	147.14	20240104	11000	-7.55	20240510	4020	152.99	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
64	20240522	100854	57	100.00	KOSPI		화학	N	N	N	N		N	10020	240	2	2.45	6092709620	612579	38.24	10000	10190	9660	12710	6850	9780	9946.00	1.95	0	-18750	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2410	65.06	2.47	12	2.55	154.00	4049.00	11000	20240510	-8.91	4020	20231020	149.25	11000	-8.91	20240510	4115	143.50	20240104	11000	-8.91	20240510	4020	149.25	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
65	20240522	090856	57	100.00	KOSPI		화학	N	N	N	N		N	9940	160	2	1.64	1804953740	182059	11.37	10000	10000	9790	12710	6850	9780	9914.11	1.95	0	-32565	10466	10122	9436	9092	8406	10295	9265	48	2930	200	6840	10	1	24054799	2391	64.55	2.45	12	0.76	154.00	4049.00	11000	20240510	-9.64	4020	20231020	147.26	11000	-9.64	20240510	4115	141.56	20240104	11000	-9.64	20240510	4020	147.26	20231020	0.71	N	214420	200	48 억		469643	N	N	93	N	00	N
66	20240521	160843	57	100.00	KOSPI		화학	N	N	N	N		N	9780	840	2	9.40	14736048830	1560653	220.96	8940	9780	8750	11620	6260	8940	9441.05	1.84	0	43400	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2353	63.51	2.42	12	6.49	154.00	4049.00	11000	20240510	-11.09	4020	20231020	143.28	11000	-11.09	20240510	4115	137.67	20240104	11000	-11.09	20240510	4020	143.28	20231020	0.76	N	214420	200	48 억		443089	N	N	93	N	00	N
67	20240521	150852	57	100.00	KOSPI		화학	N	N	N	N		N	9600	660	2	7.38	13847783170	1469324	208.03	8940	9740	8750	11620	6260	8940	9424.80	1.84	0	77282	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2309	62.34	2.37	12	6.11	154.00	4049.00	11000	20240510	-12.73	4020	20231020	138.81	11000	-12.73	20240510	4115	133.29	20240104	11000	-12.73	20240510	4020	138.81	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
68	20240521	140852	57	100.00	KOSPI		화학	N	N	N	N		N	9520	580	2	6.49	12629035780	1341857	189.98	8940	9740	8750	11620	6260	8940	9411.83	1.84	0	75262	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2290	61.82	2.35	12	5.58	154.00	4049.00	11000	20240510	-13.45	4020	20231020	136.82	11000	-13.45	20240510	4115	131.35	20240104	11000	-13.45	20240510	4020	136.82	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
69	20240521	130851	57	100.00	KOSPI		화학	N	N	N	N		N	9580	640	2	7.16	11631559800	1237505	175.21	8940	9740	8750	11620	6260	8940	9399.43	1.84	0	76659	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2304	62.21	2.37	12	5.14	154.00	4049.00	11000	20240510	-12.91	4020	20231020	138.31	11000	-12.91	20240510	4115	132.81	20240104	11000	-12.91	20240510	4020	138.31	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
70	20240521	120849	57	100.00	KOSPI		화학	N	N	N	N		N	9560	620	2	6.94	9868868420	1054646	149.32	8940	9650	8750	11620	6260	8940	9357.76	1.84	0	67258	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2300	62.08	2.36	12	4.38	154.00	4049.00	11000	20240510	-13.09	4020	20231020	137.81	11000	-13.09	20240510	4115	132.32	20240104	11000	-13.09	20240510	4020	137.81	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
71	20240521	110849	57	100.00	KOSPI		화학	N	N	N	N		N	9340	400	2	4.47	8680952940	929459	131.59	8940	9650	8750	11620	6260	8940	9340.06	1.84	0	41421	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2247	60.65	2.31	12	3.86	154.00	4049.00	11000	20240510	-15.09	4020	20231020	132.34	11000	-15.09	20240510	4115	126.97	20240104	11000	-15.09	20240510	4020	132.34	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
72	20240521	100850	57	100.00	KOSPI		화학	N	N	N	N		N	9440	500	2	5.59	5838355130	629545	89.13	8940	9570	8750	11620	6260	8940	9274.26	1.84	0	-9252	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2271	61.30	2.33	12	2.62	154.00	4049.00	11000	20240510	-14.18	4020	20231020	134.83	11000	-14.18	20240510	4115	129.40	20240104	11000	-14.18	20240510	4020	134.83	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
73	20240521	090847	57	100.00	KOSPI		화학	N	N	N	N		N	9040	100	2	1.12	523496900	58553	8.29	8940	9050	8750	11620	6260	8940	8940.57	1.84	0	10057	9460	9200	8940	8680	8420	9070	8550	48	2680	200	6250	10	1	24054799	2175	58.70	2.23	12	0.24	154.00	4049.00	11000	20240510	-17.82	4020	20231020	124.88	11000	-17.82	20240510	4115	119.68	20240104	11000	-17.82	20240510	4020	124.88	20231020	0.76	N	214420	200	48 억		443089	N	N	205	N	00	N
74	20240517	160852	57	100.00	KOSPI		화학	N	N	N	N		N	8870	-220	5	-2.42	7789286820	881193	43.69	9190	9400	8570	11810	6370	9090	8839.46	1.77	0	-4681	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2134	57.60	2.19	12	3.66	154.00	4049.00	11000	20240510	-19.36	4020	20231020	120.65	11000	-19.36	20240510	4115	115.55	20240104	11000	-19.36	20240510	4020	120.65	20231020	0.92	N	214420	200	48 억		425733	N	N	330	N	00	N
75	20240517	150855	57	100.00	KOSPI		화학	N	N	N	N		N	8880	-210	5	-2.31	7580446470	857653	42.52	9190	9400	8570	11810	6370	9090	8838.59	1.77	0	4065	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2136	57.66	2.19	12	3.57	154.00	4049.00	11000	20240510	-19.27	4020	20231020	120.90	11000	-19.27	20240510	4115	115.80	20240104	11000	-19.27	20240510	4020	120.90	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
76	20240517	140847	57	100.00	KOSPI		화학	N	N	N	N		N	8780	-310	5	-3.41	7070239570	799772	39.65	9190	9400	8570	11810	6370	9090	8840.32	1.77	0	21192	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2112	57.01	2.17	12	3.32	154.00	4049.00	11000	20240510	-20.18	4020	20231020	118.41	11000	-20.18	20240510	4115	113.37	20240104	11000	-20.18	20240510	4020	118.41	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
77	20240517	130841	57	100.00	KOSPI		화학	N	N	N	N		N	8730	-360	5	-3.96	6614545470	747588	37.06	9190	9400	8570	11810	6370	9090	8847.85	1.77	0	34397	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2100	56.69	2.16	12	3.11	154.00	4049.00	11000	20240510	-20.64	4020	20231020	117.16	11000	-20.64	20240510	4115	112.15	20240104	11000	-20.64	20240510	4020	117.16	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
78	20240517	120841	57	100.00	KOSPI		화학	N	N	N	N		N	8760	-330	5	-3.63	6119563760	691352	34.27	9190	9400	8570	11810	6370	9090	8851.59	1.77	0	48372	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2107	56.88	2.16	12	2.87	154.00	4049.00	11000	20240510	-20.36	4020	20231020	117.91	11000	-20.36	20240510	4115	112.88	20240104	11000	-20.36	20240510	4020	117.91	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
79	20240517	110841	57	100.00	KOSPI		화학	N	N	N	N		N	8740	-350	5	-3.85	5802146900	654997	32.47	9190	9400	8570	11810	6370	9090	8858.28	1.77	0	43995	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2102	56.75	2.16	12	2.72	154.00	4049.00	11000	20240510	-20.55	4020	20231020	117.41	11000	-20.55	20240510	4115	112.39	20240104	11000	-20.55	20240510	4020	117.41	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
80	20240517	100837	57	100.00	KOSPI		화학	N	N	N	N		N	8640	-450	5	-4.95	4596321070	516182	25.59	9190	9400	8570	11810	6370	9090	8904.46	1.77	0	27718	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2078	56.10	2.13	12	2.15	154.00	4049.00	11000	20240510	-21.45	4020	20231020	114.93	11000	-21.45	20240510	4115	109.96	20240104	11000	-21.45	20240510	4020	114.93	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
81	20240517	090842	57	100.00	KOSPI		화학	N	N	N	N		N	9090	0	3	0.00	1314921480	142679	7.07	9190	9400	9030	11810	6370	9090	9215.94	1.77	0	-27144	10770	9930	9410	8570	8050	9670	8310	48	2720	200	6360	10	1	24054799	2187	59.03	2.24	12	0.59	154.00	4049.00	11000	20240510	-17.36	4020	20231020	126.12	11000	-17.36	20240510	4115	120.90	20240104	11000	-17.36	20240510	4020	126.12	20231020	0.92	N	214420	200	48 억		425733	N	N	409	N	00	N
82	20240516	160834	57	100.00	KOSPI		화학	N	N	N	N		N	9090	-320	5	-3.40	18890824510	1966290	149.76	9610	10250	8890	12230	6590	9410	9607.53	1.77	0	3731	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2187	59.03	2.24	12	8.17	154.00	4049.00	11000	20240510	-17.36	4020	20231020	126.12	11000	-17.36	20240510	4115	120.90	20240104	11000	-17.36	20240510	4020	126.12	20231020	1.00	N	214420	200	48 억		425774	N	N	409	N	00	N
83	20240516	150834	57	100.00	KOSPI		화학	N	N	N	N		N	8990	-420	5	-4.46	17979568610	1865726	142.10	9610	10250	8890	12230	6590	9410	9636.77	1.77	0	-7080	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2163	58.38	2.22	12	7.76	154.00	4049.00	11000	20240510	-18.27	4020	20231020	123.63	11000	-18.27	20240510	4115	118.47	20240104	11000	-18.27	20240510	4020	123.63	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
84	20240516	140839	57	100.00	KOSPI		화학	N	N	N	N		N	9680	270	2	2.87	12051544520	1221041	93.00	9610	10250	9350	12230	6590	9410	9869.89	1.77	0	-8876	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2329	62.86	2.39	12	5.08	154.00	4049.00	11000	20240510	-12.00	4020	20231020	140.80	11000	-12.00	20240510	4115	135.24	20240104	11000	-12.00	20240510	4020	140.80	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
85	20240516	130834	57	100.00	KOSPI		화학	N	N	N	N		N	9830	420	2	4.46	11217088130	1136232	86.54	9610	10250	9350	12230	6590	9410	9872.18	1.77	0	-1107	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2365	63.83	2.43	12	4.72	154.00	4049.00	11000	20240510	-10.64	4020	20231020	144.53	11000	-10.64	20240510	4115	138.88	20240104	11000	-10.64	20240510	4020	144.53	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
86	20240516	120832	57	100.00	KOSPI		화학	N	N	N	N		N	9820	410	2	4.36	10730308000	1086753	82.77	9610	10250	9350	12230	6590	9410	9873.73	1.77	0	1938	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2362	63.77	2.43	12	4.52	154.00	4049.00	11000	20240510	-10.73	4020	20231020	144.28	11000	-10.73	20240510	4115	138.64	20240104	11000	-10.73	20240510	4020	144.28	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
87	20240516	110830	57	100.00	KOSPI		화학	N	N	N	N		N	10110	700	2	7.44	10008737800	1014126	77.24	9610	10250	9350	12230	6590	9410	9869.32	1.77	0	4097	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2432	65.65	2.50	12	4.22	154.00	4049.00	11000	20240510	-8.09	4020	20231020	151.49	11000	-8.09	20240510	4115	145.69	20240104	11000	-8.09	20240510	4020	151.49	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
88	20240516	100834	57	100.00	KOSPI		화학	N	N	N	N		N	9800	390	2	4.14	6778030830	691635	52.68	9610	10130	9350	12230	6590	9410	9800.01	1.77	0	-65683	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2357	63.64	2.42	12	2.88	154.00	4049.00	11000	20240510	-10.91	4020	20231020	143.78	11000	-10.91	20240510	4115	138.15	20240104	11000	-10.91	20240510	4020	143.78	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
89	20240516	090833	57	100.00	KOSPI		화학	N	N	N	N		N	9420	10	2	0.11	1265461170	131870	10.04	9610	9740	9350	12230	6590	9410	9596.28	1.77	0	-15199	10843	10126	9683	8966	8523	9905	8745	48	2820	200	6580	10	1	24054799	2266	61.17	2.33	12	0.55	154.00	4049.00	11000	20240510	-14.36	4020	20231020	134.33	11000	-14.36	20240510	4115	128.92	20240104	11000	-14.36	20240510	4020	134.33	20231020	1.00	N	214420	200	48 억		425774	N	N	135	N	00	N
90	20240514	160843	57	100.00	KOSPI		화학	N	N	N	N		N	9410	-360	5	-3.68	12601457170	1291408	71.92	10050	10400	9240	12700	6840	9770	9758.25	2.04	0	-64637	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2264	61.10	2.32	12	5.37	154.00	4049.00	11000	20240510	-14.45	4020	20231020	134.08	11000	-14.45	20240510	4115	128.68	20240104	11000	-14.45	20240510	4020	134.08	20231020	0.49	N	214420	200	48 억		490553	N	N	135	N	00	N
91	20240514	150846	57	100.00	KOSPI		화학	N	N	N	N		N	9290	-480	5	-4.91	12127690180	1240720	69.09	10050	10400	9240	12700	6840	9770	9774.72	2.04	0	-56536	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2235	60.32	2.29	12	5.16	154.00	4049.00	11000	20240510	-15.55	4020	20231020	131.09	11000	-15.55	20240510	4115	125.76	20240104	11000	-15.55	20240510	4020	131.09	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
92	20240514	140845	57	100.00	KOSPI		화학	N	N	N	N		N	9310	-460	5	-4.71	11204653920	1141609	63.57	10050	10400	9240	12700	6840	9770	9814.79	2.04	0	-71065	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2240	60.45	2.30	12	4.75	154.00	4049.00	11000	20240510	-15.36	4020	20231020	131.59	11000	-15.36	20240510	4115	126.25	20240104	11000	-15.36	20240510	4020	131.59	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
93	20240514	130845	57	100.00	KOSPI		화학	N	N	N	N		N	9480	-290	5	-2.97	9581579640	967429	53.87	10050	10400	9440	12700	6840	9770	9904.17	2.04	0	-63597	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2280	61.56	2.34	12	4.02	154.00	4049.00	11000	20240510	-13.82	4020	20231020	135.82	11000	-13.82	20240510	4115	130.38	20240104	11000	-13.82	20240510	4020	135.82	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
94	20240514	120842	57	100.00	KOSPI		화학	N	N	N	N		N	9470	-300	5	-3.07	8853088070	890760	49.60	10050	10400	9450	12700	6840	9770	9938.80	2.04	0	-61485	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2278	61.49	2.34	12	3.70	154.00	4049.00	11000	20240510	-13.91	4020	20231020	135.57	11000	-13.91	20240510	4115	130.13	20240104	11000	-13.91	20240510	4020	135.57	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
95	20240514	110843	57	100.00	KOSPI		화학	N	N	N	N		N	9650	-120	5	-1.23	7395543090	737627	41.08	10050	10400	9610	12700	6840	9770	10026.13	2.04	0	-51479	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2321	62.66	2.38	12	3.07	154.00	4049.00	11000	20240510	-12.27	4020	20231020	140.05	11000	-12.27	20240510	4115	134.51	20240104	11000	-12.27	20240510	4020	140.05	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
96	20240514	100841	57	100.00	KOSPI		화학	N	N	N	N		N	9880	110	2	1.13	5558204710	549485	30.60	10050	10400	9830	12700	6840	9770	10115.30	2.04	0	-40797	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2377	64.16	2.44	12	2.28	154.00	4049.00	11000	20240510	-10.18	4020	20231020	145.77	11000	-10.18	20240510	4115	140.10	20240104	11000	-10.18	20240510	4020	145.77	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
97	20240514	090842	57	100.00	KOSPI		화학	N	N	N	N		N	9950	180	2	1.84	984133650	98648	5.49	10050	10080	9900	12700	6840	9770	9976.21	2.04	0	-9513	11356	10562	10106	9312	8856	10335	9085	48	2930	200	6830	10	1	24054799	2393	64.61	2.46	12	0.41	154.00	4049.00	11000	20240510	-9.55	4020	20231020	147.51	11000	-9.55	20240510	4115	141.80	20240104	11000	-9.55	20240510	4020	147.51	20231020	0.49	N	214420	200	48 억		490553	N	N	1237	N	00	N
98	20240513	160841	57	100.00	KOSPI		화학	N	N	N	N		N	9770	-170	5	-1.71	18208273010	1784995	39.59	10210	10900	9650	12920	6960	9940	10201.05	2.13	0	-33208	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2350	63.44	2.41	12	7.42	154.00	4049.00	11000	20240510	-11.18	4020	20231020	143.03	11000	-11.18	20240510	4115	137.42	20240104	11000	-11.18	20240510	4020	143.03	20231020	0.39	N	214420	200	48 억		513336	N	N	1237	N	00	N
99	20240513	150844	57	100.00	KOSPI		화학	N	N	N	N		N	9730	-210	5	-2.11	17868811930	1750160	38.82	10210	10900	9650	12920	6960	9940	10210.05	2.13	0	-34497	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2341	63.18	2.40	12	7.28	154.00	4049.00	11000	20240510	-11.55	4020	20231020	142.04	11000	-11.55	20240510	4115	136.45	20240104	11000	-11.55	20240510	4020	142.04	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
100	20240513	140843	57	100.00	KOSPI		화학	N	N	N	N		N	9790	-150	5	-1.51	17126192440	1673933	37.13	10210	10900	9650	12920	6960	9940	10231.38	2.13	0	-45374	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2355	63.57	2.42	12	6.96	154.00	4049.00	11000	20240510	-11.00	4020	20231020	143.53	11000	-11.00	20240510	4115	137.91	20240104	11000	-11.00	20240510	4020	143.53	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
101	20240513	130837	57	100.00	KOSPI		화학	N	N	N	N		N	9880	-60	5	-0.60	16285058550	1588220	35.23	10210	10900	9650	12920	6960	9940	10253.96	2.13	0	-53793	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2377	64.16	2.44	12	6.60	154.00	4049.00	11000	20240510	-10.18	4020	20231020	145.77	11000	-10.18	20240510	4115	140.10	20240104	11000	-10.18	20240510	4020	145.77	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
102	20240513	120841	57	100.00	KOSPI		화학	N	N	N	N		N	9930	-10	5	-0.10	15641840670	1523518	33.79	10210	10900	9650	12920	6960	9940	10267.25	2.13	0	-46865	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2389	64.48	2.45	12	6.33	154.00	4049.00	11000	20240510	-9.73	4020	20231020	147.01	11000	-9.73	20240510	4115	141.31	20240104	11000	-9.73	20240510	4020	147.01	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
103	20240513	110840	57	100.00	KOSPI		화학	N	N	N	N		N	9890	-50	5	-0.50	14869307480	1445826	32.07	10210	10900	9650	12920	6960	9940	10284.67	2.13	0	-43582	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2379	64.22	2.44	12	6.01	154.00	4049.00	11000	20240510	-10.09	4020	20231020	146.02	11000	-10.09	20240510	4115	140.34	20240104	11000	-10.09	20240510	4020	146.02	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
104	20240513	100840	57	100.00	KOSPI		화학	N	N	N	N		N	10030	90	2	0.91	12350523540	1189756	26.39	10210	10900	9900	12920	6960	9940	10381.29	2.13	0	-43352	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2413	65.13	2.48	12	4.95	154.00	4049.00	11000	20240510	-8.82	4020	20231020	149.50	11000	-8.82	20240510	4115	143.74	20240104	11000	-8.82	20240510	4020	149.50	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
105	20240513	090843	57	100.00	KOSPI		화학	N	N	N	N		N	10740	800	2	8.05	4751461530	453577	10.06	10210	10900	10090	12920	6960	9940	10477.35	2.13	0	-9650	12060	11000	9940	8880	7820	11530	9410	48	2980	200	6950	10	1	24054799	2583	69.74	2.65	12	1.89	154.00	4049.00	11000	20240510	-2.36	4020	20231020	167.16	11000	-2.36	20240510	4115	161.00	20240104	11000	-2.36	20240510	4020	167.16	20231020	0.39	N	214420	200	48 억		513336	N	N	1972	N	00	N
106	20240510	160816	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9940	1010	2	11.31	45003487110	4485217	372.22	9170	11000	8880	11600	6260	8930	10033.80	1.76	0	94894	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2391	64.55	2.45	12	18.65	154.00	4049.00	11000	20240510	-9.64	4020	20231020	147.26	11000	-9.64	20240510	4115	141.56	20240104	11000	-9.64	20240510	4020	147.26	20231020	0.34	N	214420	200	48 억		424167	N	N	1972	N	00	N
107	20240510	150823	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10080	1150	2	12.88	43850267210	4369968	362.66	9170	11000	8880	11600	6260	8930	10034.46	1.76	0	107258	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2425	65.45	2.49	12	18.17	154.00	4049.00	11000	20240510	-8.36	4020	20231020	150.75	11000	-8.36	20240510	4115	144.96	20240104	11000	-8.36	20240510	4020	150.75	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
108	20240510	140826	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9900	970	2	10.86	41255434780	4110438	341.12	9170	11000	8880	11600	6260	8930	10036.75	1.76	0	113267	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2381	64.29	2.45	12	17.09	154.00	4049.00	11000	20240510	-10.00	4020	20231020	146.27	11000	-10.00	20240510	4115	140.58	20240104	11000	-10.00	20240510	4020	146.27	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
109	20240510	130818	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10180	1250	2	14.00	37169915020	3700190	307.07	9170	11000	8880	11600	6260	8930	10045.41	1.76	0	80084	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2449	66.10	2.51	12	15.38	154.00	4049.00	11000	20240510	-7.45	4020	20231020	153.23	11000	-7.45	20240510	4115	147.39	20240104	11000	-7.45	20240510	4020	153.23	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
110	20240510	120814	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	10380	1450	2	16.24	18151820630	1874756	155.58	9170	10390	8880	11600	6260	8930	9682.23	1.76	0	68793	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2497	67.40	2.56	12	7.79	154.00	4049.00	10390	20240510	-0.10	4020	20231020	158.21	10390	-0.10	20240510	4115	152.25	20240104	10390	-0.10	20240510	4020	158.21	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
111	20240510	110818	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9370	440	2	4.93	6030313410	651437	54.06	9170	9450	8880	11600	6260	8930	9256.94	1.76	0	29345	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2254	60.84	2.31	12	2.71	154.00	4049.00	9450	20240510	-0.85	4020	20231020	133.08	9450	-0.85	20240510	4115	127.70	20240104	9450	-0.85	20240510	4020	133.08	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
112	20240510	100817	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9150	220	2	2.46	4321875400	467581	38.80	9170	9450	8880	11600	6260	8930	9243.06	1.76	0	19100	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2201	59.42	2.26	12	1.94	154.00	4049.00	9450	20240510	-3.17	4020	20231020	127.61	9450	-3.17	20240510	4115	122.36	20240104	9450	-3.17	20240510	4020	127.61	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
113	20240510	090819	57	100.00	KOSPI		화학	N	N	N	N		N	8990	60	2	0.67	512318540	56761	4.71	9170	9170	8880	11600	6260	8930	9025.91	1.76	0	-32214	9636	9282	8996	8642	8356	9460	8820	48	2670	200	6250	10	1	24054799	2163	58.38	2.22	12	0.24	154.00	4049.00	9350	20240509	-3.85	4020	20231020	123.63	9350	-3.85	20240509	4115	118.47	20240104	9350	-3.85	20240509	4020	123.63	20231020	0.34	N	214420	200	48 억		424167	N	N	28400	N	00	N
114	20240509	160834	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8930	120	2	1.36	10825963500	1197868	314.51	8850	9350	8710	11450	6170	8810	9037.70	1.94	0	-43178	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2148	57.99	2.21	12	4.98	154.00	4049.00	9350	20240509	-4.49	4020	20231020	122.14	9350	-4.49	20240509	4115	117.01	20240104	9350	-4.49	20240509	4020	122.14	20231020	0.34	N	214420	200	48 억		465769	N	N	28400	N	00	N
115	20240509	150834	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8940	130	2	1.48	10498629830	1161158	304.88	8850	9350	8710	11450	6170	8810	9041.52	1.94	0	-39547	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2150	58.05	2.21	12	4.83	154.00	4049.00	9350	20240509	-4.39	4020	20231020	122.39	9350	-4.39	20240509	4115	117.25	20240104	9350	-4.39	20240509	4020	122.39	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
116	20240509	140743	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9340	530	2	6.02	8662686710	959165	251.84	8850	9350	8710	11450	6170	8810	9031.49	1.94	0	-15072	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2247	60.65	2.31	12	3.99	154.00	4049.00	9350	20240509	-0.11	4020	20231020	132.34	9350	-0.11	20240509	4115	126.97	20240104	9350	-0.11	20240509	4020	132.34	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
117	20240509	130819	57	100.00	KOSPI		화학	N	N	N	N		N	9070	260	2	2.95	6064627580	675227	177.29	8850	9210	8710	11450	6170	8810	8981.61	1.94	0	-44280	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2182	58.90	2.24	12	2.81	154.00	4049.00	9300	20240502	-2.47	4020	20231020	125.62	9300	-2.47	20240502	4115	120.41	20240104	9300	-2.47	20240502	4020	125.62	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
118	20240509	120819	57	100.00	KOSPI		화학	N	N	N	N		N	8900	90	2	1.02	4646016300	517395	135.85	8850	9210	8710	11450	6170	8810	8979.63	1.94	0	-32937	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2141	57.79	2.20	12	2.15	154.00	4049.00	9300	20240502	-4.30	4020	20231020	121.39	9300	-4.30	20240502	4115	116.28	20240104	9300	-4.30	20240502	4020	121.39	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
119	20240509	110806	57	100.00	KOSPI		화학	N	N	N	N		N	8850	40	2	0.45	3758723080	416543	109.37	8850	9210	8790	11450	6170	8810	9023.61	1.94	0	-44423	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2129	57.47	2.19	12	1.73	154.00	4049.00	9300	20240502	-4.84	4020	20231020	120.15	9300	-4.84	20240502	4115	115.07	20240104	9300	-4.84	20240502	4020	120.15	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
120	20240509	100810	57	100.00	KOSPI		화학	N	N	N	N		N	9020	210	2	2.38	2447519240	270008	70.89	8850	9210	8850	11450	6170	8810	9064.62	1.94	0	-4884	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2170	58.57	2.23	12	1.12	154.00	4049.00	9300	20240502	-3.01	4020	20231020	124.38	9300	-3.01	20240502	4115	119.20	20240104	9300	-3.01	20240502	4020	124.38	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
121	20240509	090806	57	100.00	KOSPI		화학	N	N	N	N		N	9010	200	2	2.27	463239670	51528	13.53	8850	9080	8850	11450	6170	8810	8990.06	1.94	0	8779	9096	8952	8716	8572	8336	9025	8645	48	2640	200	6160	10	1	24054799	2167	58.51	2.23	12	0.21	154.00	4049.00	9300	20240502	-3.12	4020	20231020	124.13	9300	-3.12	20240502	4115	118.96	20240104	9300	-3.12	20240502	4020	124.13	20231020	0.34	N	214420	200	48 억		465769	N	N	8279	N	00	N
122	20240508	160800	57	100.00	KOSPI		화학	N	N	N	N		N	8810	10	2	0.11	3263075310	376047	85.14	8700	8860	8480	11440	6160	8800	8674.86	2.01	0	-17416	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2119	57.21	2.18	12	1.56	154.00	4049.00	9300	20240502	-5.27	4020	20231020	119.15	9300	-5.27	20240502	4115	114.09	20240104	9300	-5.27	20240502	4020	119.15	20231020	0.40	N	214420	200	48 억		483576	N	N	8279	N	00	N
123	20240508	150807	57	100.00	KOSPI		화학	N	N	N	N		N	8830	30	2	0.34	3045244790	351359	79.55	8700	8830	8480	11440	6160	8800	8664.69	2.01	0	-12148	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2124	57.34	2.18	12	1.46	154.00	4049.00	9300	20240502	-5.05	4020	20231020	119.65	9300	-5.05	20240502	4115	114.58	20240104	9300	-5.05	20240502	4020	119.65	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
124	20240508	140759	57	100.00	KOSPI		화학	N	N	N	N		N	8780	-20	5	-0.23	2513472230	290811	65.84	8700	8830	8480	11440	6160	8800	8639.61	2.01	0	-4687	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2112	57.01	2.17	12	1.21	154.00	4049.00	9300	20240502	-5.59	4020	20231020	118.41	9300	-5.59	20240502	4115	113.37	20240104	9300	-5.59	20240502	4020	118.41	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
125	20240508	130757	57	100.00	KOSPI		화학	N	N	N	N		N	8630	-170	5	-1.93	1996916530	231566	52.43	8700	8830	8480	11440	6160	8800	8618.75	2.01	0	-3416	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2076	56.04	2.13	12	0.96	154.00	4049.00	9300	20240502	-7.20	4020	20231020	114.68	9300	-7.20	20240502	4115	109.72	20240104	9300	-7.20	20240502	4020	114.68	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
126	20240508	120757	57	100.00	KOSPI		화학	N	N	N	N		N	8500	-300	5	-3.41	1810054780	209693	47.48	8700	8830	8480	11440	6160	8800	8626.88	2.01	0	-1623	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2045	55.19	2.10	12	0.87	154.00	4049.00	9300	20240502	-8.60	4020	20231020	111.44	9300	-8.60	20240502	4115	106.56	20240104	9300	-8.60	20240502	4020	111.44	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
127	20240508	110836	57	100.00	KOSPI		화학	N	N	N	N		N	8500	-300	5	-3.41	1642842920	190054	43.03	8700	8830	8490	11440	6160	8800	8638.91	2.01	0	3665	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2045	55.19	2.10	12	0.79	154.00	4049.00	9300	20240502	-8.60	4020	20231020	111.44	9300	-8.60	20240502	4115	106.56	20240104	9300	-8.60	20240502	4020	111.44	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
128	20240508	100807	57	100.00	KOSPI		화학	N	N	N	N		N	8570	-230	5	-2.61	1270468310	146431	33.15	8700	8830	8550	11440	6160	8800	8670.84	2.01	0	3955	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2061	55.65	2.12	12	0.61	154.00	4049.00	9300	20240502	-7.85	4020	20231020	113.18	9300	-7.85	20240502	4115	108.26	20240104	9300	-7.85	20240502	4020	113.18	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
129	20240508	090809	57	100.00	KOSPI		화학	N	N	N	N		N	8800	0	3	0.00	290377990	33320	7.54	8700	8800	8620	11440	6160	8800	8695.70	2.01	0	2835	9113	8956	8693	8536	8273	9035	8615	48	2640	200	6160	10	1	24054799	2117	57.14	2.17	12	0.14	154.00	4049.00	9300	20240502	-5.38	4020	20231020	118.91	9300	-5.38	20240502	4115	113.85	20240104	9300	-5.38	20240502	4020	118.91	20231020	0.40	N	214420	200	48 억		483576	N	N	2275	N	00	N
130	20240503	160823	57	100.00	KOSPI		화학	N	N	N	N		N	8800	130	2	1.50	7796515190	887435	48.29	8670	9170	8370	11270	6070	8670	8785.51	2.27	0	-46901	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2117	57.14	2.17	12	3.69	154.00	4049.00	9300	20240502	-5.38	4020	20231020	118.91	9300	-5.38	20240502	4115	113.85	20240104	9300	-5.38	20240502	4020	118.91	20231020	0.42	N	214420	200	48 억		545285	N	N	1808	N	00	N
131	20240503	150823	57	100.00	KOSPI		화학	N	N	N	N		N	8720	50	2	0.58	7412614080	843788	45.91	8670	9170	8370	11270	6070	8670	8785.01	2.27	0	-37672	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2098	56.62	2.15	12	3.51	154.00	4049.00	9300	20240502	-6.24	4020	20231020	116.92	9300	-6.24	20240502	4115	111.91	20240104	9300	-6.24	20240502	4020	116.92	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
132	20240503	140823	57	100.00	KOSPI		화학	N	N	N	N		N	8740	70	2	0.81	7157092980	814507	44.32	8670	9170	8370	11270	6070	8670	8787.11	2.27	0	-35007	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2102	56.75	2.16	12	3.39	154.00	4049.00	9300	20240502	-6.02	4020	20231020	117.41	9300	-6.02	20240502	4115	112.39	20240104	9300	-6.02	20240502	4020	117.41	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
133	20240503	130824	57	100.00	KOSPI		화학	N	N	N	N		N	8780	110	2	1.27	6875370110	782162	42.56	8670	9170	8370	11270	6070	8670	8790.31	2.27	0	-34257	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2112	57.01	2.17	12	3.25	154.00	4049.00	9300	20240502	-5.59	4020	20231020	118.41	9300	-5.59	20240502	4115	113.37	20240104	9300	-5.59	20240502	4020	118.41	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
134	20240503	120822	57	100.00	KOSPI		화학	N	N	N	N		N	8780	110	2	1.27	6621883050	753325	40.99	8670	9170	8370	11270	6070	8670	8790.31	2.27	0	-22741	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2112	57.01	2.17	12	3.13	154.00	4049.00	9300	20240502	-5.59	4020	20231020	118.41	9300	-5.59	20240502	4115	113.37	20240104	9300	-5.59	20240502	4020	118.41	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
135	20240503	110820	57	100.00	KOSPI		화학	N	N	N	N		N	8820	150	2	1.73	5938821910	675534	36.76	8670	9170	8370	11270	6070	8670	8791.41	2.27	0	-18664	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2122	57.27	2.18	12	2.81	154.00	4049.00	9300	20240502	-5.16	4020	20231020	119.40	9300	-5.16	20240502	4115	114.34	20240104	9300	-5.16	20240502	4020	119.40	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
136	20240503	100818	57	100.00	KOSPI		화학	N	N	N	N		N	8910	240	2	2.77	3166453110	366490	19.94	8670	8950	8370	11270	6070	8670	8639.89	2.27	0	-3153	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2143	57.86	2.20	12	1.52	154.00	4049.00	9300	20240502	-4.19	4020	20231020	121.64	9300	-4.19	20240502	4115	116.52	20240104	9300	-4.19	20240502	4020	121.64	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
137	20240503	090816	57	100.00	KOSPI		화학	N	N	N	N		N	8540	-130	5	-1.50	649422790	75999	4.14	8670	8670	8410	11270	6070	8670	8544.11	2.27	0	14614	9603	9136	8833	8366	8063	8985	8215	48	2600	200	6060	10	1	24054799	2054	55.45	2.11	12	0.32	154.00	4049.00	9300	20240502	-8.17	4020	20231020	112.44	9300	-8.17	20240502	4115	107.53	20240104	9300	-8.17	20240502	4020	112.44	20231020	0.42	N	214420	200	48 억		545285	N	N	11802	N	00	N
138	20240502	160810	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8670	70	2	0.81	16258287060	1828917	59.69	8900	9300	8530	11180	6020	8600	8889.66	2.22	0	-39049	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2086	56.30	2.14	12	7.60	154.00	4049.00	9300	20240502	-6.77	4020	20231020	115.67	9300	-6.77	20240502	4115	110.69	20240104	9300	-6.77	20240502	4020	115.67	20231020	0.34	N	214420	200	48 억		533067	N	N	11802	N	00	N
139	20240502	150815	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8690	90	2	1.05	15936834680	1791894	58.48	8900	9300	8530	11180	6020	8600	8893.87	2.22	0	-45808	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2090	56.43	2.15	12	7.45	154.00	4049.00	9300	20240502	-6.56	4020	20231020	116.17	9300	-6.56	20240502	4115	111.18	20240104	9300	-6.56	20240502	4020	116.17	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
140	20240502	140811	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8710	110	2	1.28	15322156240	1721133	56.17	8900	9300	8530	11180	6020	8600	8902.39	2.22	0	-64960	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2095	56.56	2.15	12	7.16	154.00	4049.00	9300	20240502	-6.34	4020	20231020	116.67	9300	-6.34	20240502	4115	111.66	20240104	9300	-6.34	20240502	4020	116.67	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
141	20240502	130808	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8680	80	2	0.93	14215645930	1595148	52.06	8900	9300	8530	11180	6020	8600	8911.83	2.22	0	-86472	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2088	56.36	2.14	12	6.63	154.00	4049.00	9300	20240502	-6.67	4020	20231020	115.92	9300	-6.67	20240502	4115	110.94	20240104	9300	-6.67	20240502	4020	115.92	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
142	20240502	120806	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8700	100	2	1.16	13769524260	1543781	50.39	8900	9300	8530	11180	6020	8600	8919.37	2.22	0	-89636	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2093	56.49	2.15	12	6.42	154.00	4049.00	9300	20240502	-6.45	4020	20231020	116.42	9300	-6.45	20240502	4115	111.42	20240104	9300	-6.45	20240502	4020	116.42	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
143	20240502	110806	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8600	0	3	0.00	13080704680	1464354	47.79	8900	9300	8530	11180	6020	8600	8932.77	2.22	0	-101117	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2069	55.84	2.12	12	6.09	154.00	4049.00	9300	20240502	-7.53	4020	20231020	113.93	9300	-7.53	20240502	4115	108.99	20240104	9300	-7.53	20240502	4020	113.93	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
144	20240502	100804	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	8660	60	2	0.70	12125078850	1353799	44.19	8900	9300	8530	11180	6020	8600	8956.37	2.22	0	-107376	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2083	56.23	2.14	12	5.63	154.00	4049.00	9300	20240502	-6.88	4020	20231020	115.42	9300	-6.88	20240502	4115	110.45	20240104	9300	-6.88	20240502	4020	115.42	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N
145	20240502	090804	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	9080	480	2	5.58	5083787450	559104	18.25	8900	9300	8880	11180	6020	8600	9092.84	2.22	0	-35012	9700	9150	8390	7840	7080	9425	8115	48	2580	200	6020	10	1	24054799	2184	58.96	2.24	12	2.32	154.00	4049.00	9300	20240502	-2.37	4020	20231020	125.87	9300	-2.37	20240502	4115	120.66	20240104	9300	-2.37	20240502	4020	125.87	20231020	0.34	N	214420	200	48 억		533067	N	N	833	N	00	N