KissMeData/024890/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1508	-38	5	-2.46	82137147	54050	87.53	1532	1554	1508	2005	1083	1546	1519.65	0.21	-2669	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	622	-6.39	1.16	12	0.13	-236.00	1302.00	3255	20230602	-53.67	1508	20240531	0.00	2210	-31.76	20240312	1508	0.00	20240531	3255	-53.67	20230602	1508	0.00	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
3	20240531	150358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1512	-34	5	-2.20	76315397	50193	81.28	1532	1554	1510	2005	1083	1546	1520.44	0.21	-2513	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	624	-6.41	1.16	12	0.12	-236.00	1302.00	3255	20230602	-53.55	1510	20240531	0.13	2210	-31.58	20240312	1510	0.13	20240531	3255	-53.55	20230602	1510	0.13	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
4	20240531	140357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1516	-30	5	-1.94	62260253	40892	66.22	1532	1554	1510	2005	1083	1546	1522.55	0.21	-2513	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	625	-6.42	1.16	12	0.10	-236.00	1302.00	3255	20230602	-53.43	1510	20240531	0.40	2210	-31.40	20240312	1510	0.40	20240531	3255	-53.43	20230602	1510	0.40	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
5	20240531	130358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1517	-29	5	-1.88	52966156	34743	56.26	1532	1554	1510	2005	1083	1546	1524.51	0.21	-2504	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	626	-6.43	1.17	12	0.08	-236.00	1302.00	3255	20230602	-53.39	1510	20240531	0.46	2210	-31.36	20240312	1510	0.46	20240531	3255	-53.39	20230602	1510	0.46	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
6	20240531	120400	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1520	-26	5	-1.68	39640142	25930	41.99	1532	1554	1520	2005	1083	1546	1528.74	0.21	-2757	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	627	-6.44	1.17	12	0.06	-236.00	1302.00	3255	20230602	-53.30	1520	20240531	0.00	2210	-31.22	20240312	1520	0.00	20240531	3255	-53.30	20230602	1520	0.00	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
7	20240531	110358	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1527	-19	5	-1.23	21703120	14136	22.89	1532	1554	1526	2005	1083	1546	1535.31	0.21	-920	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	630	-6.47	1.17	12	0.03	-236.00	1302.00	3255	20230602	-53.09	1526	20240531	0.07	2210	-30.90	20240312	1526	0.07	20240531	3255	-53.09	20230602	1526	0.07	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
8	20240531	100359	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1538	-8	5	-0.52	11724013	7615	12.33	1532	1554	1532	2005	1083	1546	1539.59	0.21	234	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	634	-6.52	1.18	12	0.02	-236.00	1302.00	3255	20230602	-52.75	1532	20240531	0.39	2210	-30.41	20240312	1532	0.39	20240531	3255	-52.75	20230602	1532	0.39	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
9	20240531	090357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1553	7	2	0.45	404139	263	0.43	1532	1554	1532	2005	1083	1546	1536.65	0.21	-30	1594	1570	1554	1530	1514	1562	1522	206	459	500	980	1	1	41249152	641	-6.58	1.19	12	0.00	-236.00	1302.00	3255	20230602	-52.29	1532	20240531	1.37	2210	-29.73	20240312	1532	1.37	20240531	3255	-52.29	20230602	1532	1.37	20240531	0.80	N	024890	500	206 억	85013	N	N	0	N	N
10	20240530	160355	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1546	-36	5	-2.28	95423595	61752	333.09	1562	1578	1538	2055	1108	1582	1545.26	0.25	-16138	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	638	-6.55	1.19	12	0.15	-236.00	1302.00	3255	20230602	-52.50	1538	20240530	0.52	2210	-30.05	20240312	1538	0.52	20240530	3255	-52.50	20230602	1538	0.52	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
11	20240530	150356	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1544	-38	5	-2.40	77924774	50404	271.88	1562	1578	1538	2055	1108	1582	1546.00	0.25	-12792	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	637	-6.54	1.19	12	0.12	-236.00	1302.00	3255	20230602	-52.57	1538	20240530	0.39	2210	-30.14	20240312	1538	0.39	20240530	3255	-52.57	20230602	1538	0.39	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
12	20240530	140357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1538	-44	5	-2.78	61729147	39925	215.36	1562	1578	1538	2055	1108	1582	1546.13	0.25	-11931	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	634	-6.52	1.18	12	0.10	-236.00	1302.00	3255	20230602	-52.75	1538	20240530	0.00	2210	-30.41	20240312	1538	0.00	20240530	3255	-52.75	20230602	1538	0.00	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
13	20240530	130357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1544	-38	5	-2.40	53816602	34786	187.64	1562	1578	1538	2055	1108	1582	1547.08	0.25	-10677	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	637	-6.54	1.19	12	0.08	-236.00	1302.00	3255	20230602	-52.57	1538	20240530	0.39	2210	-30.14	20240312	1538	0.39	20240530	3255	-52.57	20230602	1538	0.39	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
14	20240530	120356	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1545	-37	5	-2.34	47186949	30483	164.43	1562	1578	1538	2055	1108	1582	1547.98	0.25	-9038	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	637	-6.55	1.19	12	0.07	-236.00	1302.00	3255	20230602	-52.53	1538	20240530	0.46	2210	-30.09	20240312	1538	0.46	20240530	3255	-52.53	20230602	1538	0.46	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
15	20240530	110356	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1547	-35	5	-2.21	32562108	21002	113.29	1562	1578	1539	2055	1108	1582	1550.43	0.25	-5853	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	638	-6.56	1.19	12	0.05	-236.00	1302.00	3255	20230602	-52.47	1539	20240530	0.52	2210	-30.00	20240312	1539	0.52	20240530	3255	-52.47	20230602	1539	0.52	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
16	20240530	100357	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1558	-24	5	-1.52	9720608	6225	33.58	1562	1578	1558	2055	1108	1582	1561.54	0.25	-4423	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	643	-6.60	1.20	12	0.02	-236.00	1302.00	3255	20230602	-52.14	1558	20240530	0.00	2210	-29.50	20240312	1558	0.00	20240530	3255	-52.14	20230602	1558	0.00	20240530	0.81	N	024890	500	206 억	101151	N	N	0	N	N
17	20240530	090357	57	100.00	KOSPI		화학	N	N	N	N	N	1562	-20	5	-1.26	895325	573	3.09	1562	1566	1562	2055	1108	1582	1562.52	0.25	55	1600	1590	1585	1575	1570	1588	1573	206	473	500	1010	1	1	41249152	644	-6.62	1.20	12	0.00	-236.00	1302.00	3255	20230602	-52.01	1561	20240524	0.06	2210	-29.32	20240312	1561	0.06	20240524	3255	-52.01	20230602	1561	0.06	20240524	0.81	N	024890	500	206 억	101151	N	N	0	N	N
18	20240529	160353	57	100.00	KOSPI		화학	N	N	N	N	N	1582	-2	5	-0.13	28997248	18289	116.75	1584	1595	1580	2055	1109	1584	1585.50	0.25	-2146	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	653	-6.70	1.22	12	0.04	-236.00	1302.00	3255	20230602	-51.40	1561	20240524	1.35	2210	-28.42	20240312	1561	1.35	20240524	3255	-51.40	20230602	1561	1.35	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
19	20240529	150354	57	100.00	KOSPI		화학	N	N	N	N	N	1585	1	2	0.06	27862687	17573	112.18	1584	1595	1580	2055	1109	1584	1585.54	0.25	-2152	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	654	-6.72	1.22	12	0.04	-236.00	1302.00	3255	20230602	-51.31	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
20	20240529	140354	57	100.00	KOSPI		화학	N	N	N	N	N	1581	-3	5	-0.19	24733998	15596	99.56	1584	1595	1580	2055	1109	1584	1585.92	0.25	-2260	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	652	-6.70	1.21	12	0.04	-236.00	1302.00	3255	20230602	-51.43	1561	20240524	1.28	2210	-28.46	20240312	1561	1.28	20240524	3255	-51.43	20230602	1561	1.28	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
21	20240529	130353	57	100.00	KOSPI		화학	N	N	N	N	N	1586	2	2	0.13	18435646	11623	74.20	1584	1595	1580	2055	1109	1584	1586.13	0.25	-2306	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	654	-6.72	1.22	12	0.03	-236.00	1302.00	3255	20230602	-51.27	1561	20240524	1.60	2210	-28.24	20240312	1561	1.60	20240524	3255	-51.27	20230602	1561	1.60	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
22	20240529	120356	57	100.00	KOSPI		화학	N	N	N	N	N	1590	6	2	0.38	16869435	10636	67.90	1584	1595	1580	2055	1109	1584	1586.07	0.25	-2416	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	656	-6.74	1.22	12	0.03	-236.00	1302.00	3255	20230602	-51.15	1561	20240524	1.86	2210	-28.05	20240312	1561	1.86	20240524	3255	-51.15	20230602	1561	1.86	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
23	20240529	110353	57	100.00	KOSPI		화학	N	N	N	N	N	1584	0	3	0.00	10554046	6655	42.48	1584	1595	1580	2055	1109	1584	1585.88	0.25	-3099	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	653	-6.71	1.22	12	0.02	-236.00	1302.00	3255	20230602	-51.34	1561	20240524	1.47	2210	-28.33	20240312	1561	1.47	20240524	3255	-51.34	20230602	1561	1.47	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
24	20240529	100352	57	100.00	KOSPI		화학	N	N	N	N	N	1590	6	2	0.38	6123322	3858	24.63	1584	1595	1580	2055	1109	1584	1587.18	0.25	-2397	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	656	-6.74	1.22	12	0.01	-236.00	1302.00	3255	20230602	-51.15	1561	20240524	1.86	2210	-28.05	20240312	1561	1.86	20240524	3255	-51.15	20230602	1561	1.86	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
25	20240529	090351	57	100.00	KOSPI		화학	N	N	N	N	N	1584	0	3	0.00	1549746	980	6.26	1584	1584	1580	2055	1109	1584	1581.37	0.25	-744	1604	1594	1585	1575	1566	1599	1580	206	471	500	1010	1	1	41249152	653	-6.71	1.22	12	0.00	-236.00	1302.00	3255	20230602	-51.34	1561	20240524	1.47	2210	-28.33	20240312	1561	1.47	20240524	3255	-51.34	20230602	1561	1.47	20240524	0.82	N	024890	500	206 억	103297	N	N	0	N	N
26	20240528	160351	57	100.00	KOSPI		화학	N	N	N	N	N	1584	4	2	0.25	24553062	15483	51.93	1576	1595	1576	2050	1106	1580	1585.81	0.25	-938	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	653	-6.71	1.22	12	0.04	-236.00	1302.00	3310	20230519	-52.15	1561	20240524	1.47	2210	-28.33	20240312	1561	1.47	20240524	3255	-51.34	20230602	1561	1.47	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
27	20240528	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1582	2	2	0.13	22073850	13916	46.67	1576	1595	1576	2050	1106	1580	1586.22	0.25	-1009	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	653	-6.70	1.22	12	0.03	-236.00	1302.00	3310	20230519	-52.21	1561	20240524	1.35	2210	-28.42	20240312	1561	1.35	20240524	3255	-51.40	20230602	1561	1.35	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
28	20240528	140353	57	100.00	KOSPI		화학	N	N	N	N	N	1585	5	2	0.32	21198424	13362	44.81	1576	1595	1576	2050	1106	1580	1586.47	0.25	-985	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	654	-6.72	1.22	12	0.03	-236.00	1302.00	3310	20230519	-52.11	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
29	20240528	130352	57	100.00	KOSPI		화학	N	N	N	N	N	1589	9	2	0.57	18776800	11831	39.68	1576	1595	1576	2050	1106	1580	1587.08	0.25	-470	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	655	-6.73	1.22	12	0.03	-236.00	1302.00	3310	20230519	-51.99	1561	20240524	1.79	2210	-28.10	20240312	1561	1.79	20240524	3255	-51.18	20230602	1561	1.79	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
30	20240528	120352	57	100.00	KOSPI		화학	N	N	N	N	N	1581	1	2	0.06	16553653	10424	34.96	1576	1595	1576	2050	1106	1580	1588.03	0.25	-500	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	652	-6.70	1.21	12	0.03	-236.00	1302.00	3310	20230519	-52.24	1561	20240524	1.28	2210	-28.46	20240312	1561	1.28	20240524	3255	-51.43	20230602	1561	1.28	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
31	20240528	110349	57	100.00	KOSPI		화학	N	N	N	N	N	1589	9	2	0.57	15434302	9718	32.59	1576	1595	1576	2050	1106	1580	1588.22	0.25	-500	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	655	-6.73	1.22	12	0.02	-236.00	1302.00	3310	20230519	-51.99	1561	20240524	1.79	2210	-28.10	20240312	1561	1.79	20240524	3255	-51.18	20230602	1561	1.79	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
32	20240528	100352	57	100.00	KOSPI		화학	N	N	N	N	N	1588	8	2	0.51	2858303	1809	6.07	1576	1590	1576	2050	1106	1580	1580.05	0.25	-500	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	655	-6.73	1.22	12	0.00	-236.00	1302.00	3310	20230519	-52.02	1561	20240524	1.73	2210	-28.14	20240312	1561	1.73	20240524	3255	-51.21	20230602	1561	1.73	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
33	20240528	090353	57	100.00	KOSPI		화학	N	N	N	N	N	1576	-4	5	-0.25	419216	266	0.89	1576	1576	1576	2050	1106	1580	1576.00	0.25	0	1614	1597	1585	1568	1556	1605	1576	206	470	500	1010	1	1	41249152	650	-6.68	1.21	12	0.00	-236.00	1302.00	3310	20230519	-52.39	1561	20240524	0.96	2210	-28.69	20240312	1561	0.96	20240524	3255	-51.58	20230602	1561	0.96	20240524	0.82	N	024890	500	206 억	104235	N	N	0	N	N
34	20240527	160346	57	100.00	KOSPI		화학	N	N	N	N	N	1580	-8	5	-0.50	46908326	29538	154.39	1573	1602	1573	2060	1112	1588	1588.07	0.26	-1171	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	652	-6.69	1.21	12	0.07	-236.00	1302.00	3570	20230518	-55.74	1561	20240524	1.22	2210	-28.51	20240312	1561	1.22	20240524	3255	-51.46	20230602	1561	1.22	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
35	20240527	150353	57	100.00	KOSPI		화학	N	N	N	N	N	1585	-3	5	-0.19	44879704	28255	147.68	1573	1602	1573	2060	1112	1588	1588.38	0.26	-703	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	654	-6.72	1.22	12	0.07	-236.00	1302.00	3570	20230518	-55.60	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
36	20240527	140351	57	100.00	KOSPI		화학	N	N	N	N	N	1585	-3	5	-0.19	42902017	27005	141.15	1573	1602	1573	2060	1112	1588	1588.67	0.26	450	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	654	-6.72	1.22	12	0.07	-236.00	1302.00	3570	20230518	-55.60	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
37	20240527	130351	57	100.00	KOSPI		화학	N	N	N	N	N	1577	-11	5	-0.69	42228988	26580	138.93	1573	1602	1573	2060	1112	1588	1588.75	0.26	643	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	650	-6.68	1.21	12	0.06	-236.00	1302.00	3570	20230518	-55.83	1561	20240524	1.02	2210	-28.64	20240312	1561	1.02	20240524	3255	-51.55	20230602	1561	1.02	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
38	20240527	120351	57	100.00	KOSPI		화학	N	N	N	N	N	1594	6	2	0.38	30495133	19152	100.10	1573	1602	1573	2060	1112	1588	1592.27	0.26	-277	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	658	-6.75	1.22	12	0.05	-236.00	1302.00	3570	20230518	-55.35	1561	20240524	2.11	2210	-27.87	20240312	1561	2.11	20240524	3255	-51.03	20230602	1561	2.11	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
39	20240527	110351	57	100.00	KOSPI		화학	N	N	N	N	N	1584	-4	5	-0.25	28100431	17640	92.20	1573	1602	1573	2060	1112	1588	1592.99	0.26	-277	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	653	-6.71	1.22	12	0.04	-236.00	1302.00	3570	20230518	-55.63	1561	20240524	1.47	2210	-28.33	20240312	1561	1.47	20240524	3255	-51.34	20230602	1561	1.47	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
40	20240527	100349	57	100.00	KOSPI		화학	N	N	N	N	N	1602	14	2	0.88	14666405	9204	48.11	1573	1602	1573	2060	1112	1588	1593.48	0.26	220	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	661	-6.79	1.23	12	0.02	-236.00	1302.00	3570	20230518	-55.13	1561	20240524	2.63	2210	-27.51	20240312	1561	2.63	20240524	3255	-50.78	20230602	1561	2.63	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
41	20240527	090351	57	100.00	KOSPI		화학	N	N	N	N	N	1597	9	2	0.57	2911647	1851	9.67	1573	1597	1573	2060	1112	1588	1573.01	0.26	741	1616	1601	1581	1566	1546	1609	1574	206	472	500	1010	1	1	41249152	659	-6.77	1.23	12	0.00	-236.00	1302.00	3570	20230518	-55.27	1561	20240524	2.31	2210	-27.74	20240312	1561	2.31	20240524	3255	-50.94	20230602	1561	2.31	20240524	0.83	N	024890	500	206 억	105406	N	N	0	N	N
42	20240524	160335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1588	-6	5	-0.38	30202723	19132	49.56	1561	1596	1561	2070	1116	1594	1578.65	0.26	-2117	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	655	-6.73	1.22	12	0.05	-236.00	1302.00	3570	20230518	-55.52	1561	20240524	1.73	2210	-28.14	20240312	1561	1.73	20240524	3255	-51.21	20230602	1561	1.73	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
43	20240524	150335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1580	-14	5	-0.88	21268569	13484	34.93	1561	1596	1561	2070	1116	1594	1577.32	0.26	-1562	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	652	-6.69	1.21	12	0.03	-236.00	1302.00	3570	20230518	-55.74	1561	20240524	1.22	2210	-28.51	20240312	1561	1.22	20240524	3255	-51.46	20230602	1561	1.22	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
44	20240524	140336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1574	-20	5	-1.25	18367744	11650	30.18	1561	1596	1561	2070	1116	1594	1576.63	0.26	-1574	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	649	-6.67	1.21	12	0.03	-236.00	1302.00	3570	20230518	-55.91	1561	20240524	0.83	2210	-28.78	20240312	1561	0.83	20240524	3255	-51.64	20230602	1561	0.83	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
45	20240524	130335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1585	-9	5	-0.56	16531690	10487	27.16	1561	1596	1561	2070	1116	1594	1576.40	0.26	-1706	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	654	-6.72	1.22	12	0.03	-236.00	1302.00	3570	20230518	-55.60	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
46	20240524	120334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1585	-9	5	-0.56	14740028	9350	24.22	1561	1596	1561	2070	1116	1594	1576.47	0.26	-1741	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	654	-6.72	1.22	12	0.02	-236.00	1302.00	3570	20230518	-55.60	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
47	20240524	110333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1574	-20	5	-1.25	7440907	4707	12.19	1561	1596	1561	2070	1116	1594	1580.82	0.26	-1326	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	649	-6.67	1.21	12	0.01	-236.00	1302.00	3570	20230518	-55.91	1561	20240524	0.83	2210	-28.78	20240312	1561	0.83	20240524	3255	-51.64	20230602	1561	0.83	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
48	20240524	100337	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1585	-9	5	-0.56	5957812	3764	9.75	1561	1596	1561	2070	1116	1594	1582.84	0.26	-1321	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	654	-6.72	1.22	12	0.01	-236.00	1302.00	3570	20230518	-55.60	1561	20240524	1.54	2210	-28.28	20240312	1561	1.54	20240524	3255	-51.31	20230602	1561	1.54	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
49	20240524	090335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1595	1	2	0.06	1282522	818	2.12	1561	1596	1561	2070	1116	1594	1567.88	0.26	-76	1610	1602	1586	1578	1562	1606	1582	206	476	500	1020	1	1	41249152	658	-6.76	1.23	12	0.00	-236.00	1302.00	3570	20230518	-55.32	1561	20240524	2.18	2210	-27.83	20240312	1561	2.18	20240524	3255	-51.00	20230602	1561	2.18	20240524	0.97	N	024890	500	206 억	107523	N	N	0	N	N
50	20240523	160332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1594	10	2	0.63	60749290	38494	108.47	1584	1594	1570	2055	1109	1584	1578.15	0.24	8879	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	658	-6.75	1.22	12	0.09	-236.00	1302.00	3570	20230518	-55.35	1570	20240523	1.53	2210	-27.87	20240312	1570	1.53	20240523	3255	-51.03	20230602	1570	1.53	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
51	20240523	150334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1588	4	2	0.25	59540406	37734	106.33	1584	1588	1570	2055	1109	1584	1577.90	0.24	8688	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	655	-6.73	1.22	12	0.09	-236.00	1302.00	3570	20230518	-55.52	1570	20240523	1.15	2210	-28.14	20240312	1570	1.15	20240523	3255	-51.21	20230602	1570	1.15	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
52	20240523	140336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1585	1	2	0.06	57202863	36260	102.18	1584	1588	1570	2055	1109	1584	1577.57	0.24	8571	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	654	-6.72	1.22	12	0.09	-236.00	1302.00	3570	20230518	-55.60	1570	20240523	0.96	2210	-28.28	20240312	1570	0.96	20240523	3255	-51.31	20230602	1570	0.96	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
53	20240523	130335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1582	-2	5	-0.13	46241308	29342	82.68	1584	1588	1570	2055	1109	1584	1575.94	0.24	3608	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	653	-6.70	1.22	12	0.07	-236.00	1302.00	3570	20230518	-55.69	1570	20240523	0.76	2210	-28.42	20240312	1570	0.76	20240523	3255	-51.40	20230602	1570	0.76	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
54	20240523	120333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1572	-12	5	-0.76	40618710	25777	72.64	1584	1588	1570	2055	1109	1584	1575.77	0.24	2324	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	648	-6.66	1.21	12	0.06	-236.00	1302.00	3570	20230518	-55.97	1570	20240523	0.13	2210	-28.87	20240312	1570	0.13	20240523	3255	-51.71	20230602	1570	0.13	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
55	20240523	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1573	-11	5	-0.69	36793366	23346	65.79	1584	1588	1570	2055	1109	1584	1576.00	0.24	2304	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	649	-6.67	1.21	12	0.06	-236.00	1302.00	3570	20230518	-55.94	1570	20240523	0.19	2210	-28.82	20240312	1570	0.19	20240523	3255	-51.67	20230602	1570	0.19	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
56	20240523	100332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1574	-10	5	-0.63	15887343	10087	28.42	1584	1588	1570	2055	1109	1584	1575.03	0.24	-1261	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	649	-6.67	1.21	12	0.02	-236.00	1302.00	3570	20230518	-55.91	1570	20240523	0.25	2210	-28.78	20240312	1570	0.25	20240523	3255	-51.64	20230602	1570	0.25	20240523	0.98	N	024890	500	206 억	98644	N	N	0	N	N
57	20240523	090335	57	100.00	KOSPI		화학	N	N	N	N	N	1584	0	3	0.00	172656	109	0.31	1584	1584	1584	2055	1109	1584	1584.00	0.24	-6	1625	1604	1587	1566	1549	1596	1558	206	471	500	1010	1	1	41249152	653	-6.71	1.22	12	0.00	-236.00	1302.00	3570	20230518	-55.63	1570	20240522	0.89	2210	-28.33	20240312	1570	0.89	20240522	3255	-51.34	20230602	1570	0.89	20240522	0.98	N	024890	500	206 억	98644	N	N	0	N	N
58	20240522	160330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1584	-16	5	-1.00	55349488	34926	77.70	1590	1608	1570	2080	1120	1600	1584.76	0.23	3214	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	653	-6.71	1.22	12	0.08	-236.00	1302.00	3570	20230518	-55.63	1570	20240522	0.89	2210	-28.33	20240312	1570	0.89	20240522	3255	-51.34	20230602	1570	0.89	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
59	20240522	150333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1584	-16	5	-1.00	43359545	27338	60.82	1590	1608	1570	2080	1120	1600	1586.05	0.23	2690	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	653	-6.71	1.22	12	0.07	-236.00	1302.00	3570	20230518	-55.63	1570	20240522	0.89	2210	-28.33	20240312	1570	0.89	20240522	3255	-51.34	20230602	1570	0.89	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
60	20240522	140332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1590	-10	5	-0.62	29893748	18840	41.91	1590	1608	1570	2080	1120	1600	1586.72	0.23	1625	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	656	-6.74	1.22	12	0.05	-236.00	1302.00	3570	20230518	-55.46	1570	20240522	1.27	2210	-28.05	20240312	1570	1.27	20240522	3255	-51.15	20230602	1570	1.27	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
61	20240522	130332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1599	-1	5	-0.06	28026145	17666	39.30	1590	1608	1570	2080	1120	1600	1586.45	0.23	1593	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	660	-6.78	1.23	12	0.04	-236.00	1302.00	3570	20230518	-55.21	1570	20240522	1.85	2210	-27.65	20240312	1570	1.85	20240522	3255	-50.88	20230602	1570	1.85	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
62	20240522	120332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1599	-1	5	-0.06	25742926	16232	36.11	1590	1608	1570	2080	1120	1600	1585.94	0.23	1583	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	660	-6.78	1.23	12	0.04	-236.00	1302.00	3570	20230518	-55.21	1570	20240522	1.85	2210	-27.65	20240312	1570	1.85	20240522	3255	-50.88	20230602	1570	1.85	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
63	20240522	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1591	-9	5	-0.56	24558313	15489	34.46	1590	1608	1570	2080	1120	1600	1585.53	0.23	1311	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	656	-6.74	1.22	12	0.04	-236.00	1302.00	3570	20230518	-55.43	1570	20240522	1.34	2210	-28.01	20240312	1570	1.34	20240522	3255	-51.12	20230602	1570	1.34	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
64	20240522	100333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1599	-1	5	-0.06	19763150	12477	27.76	1590	1608	1570	2080	1120	1600	1583.97	0.23	1255	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	660	-6.78	1.23	12	0.03	-236.00	1302.00	3570	20230518	-55.21	1570	20240522	1.85	2210	-27.65	20240312	1570	1.85	20240522	3255	-50.88	20230602	1570	1.85	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
65	20240522	090333	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1580	-20	5	-1.25	4067953	2563	5.70	1590	1590	1580	2080	1120	1600	1587.18	0.23	-175	1638	1619	1606	1587	1574	1612	1580	206	480	500	1020	1	1	41249152	652	-6.69	1.21	12	0.01	-236.00	1302.00	3570	20230518	-55.74	1580	20240522	0.00	2210	-28.51	20240312	1580	0.00	20240522	3255	-51.46	20230602	1580	0.00	20240522	0.99	N	024890	500	206 억	95511	N	N	3	N	N
66	20240521	160329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1600	-6	5	-0.37	67112168	41873	85.28	1625	1625	1593	2085	1125	1606	1602.82	0.24	-2577	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	660	-6.78	1.23	12	0.10	-236.00	1302.00	3570	20230518	-55.18	1593	20240521	0.44	2210	-27.60	20240312	1593	0.44	20240521	3255	-50.84	20230602	1593	0.44	20240521	1.03	N	024890	500	206 억	98088	N	N	3	N	N
67	20240521	150331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1597	-9	5	-0.56	61427154	38316	78.04	1625	1625	1593	2085	1125	1606	1603.17	0.24	-2573	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	659	-6.77	1.23	12	0.09	-236.00	1302.00	3570	20230518	-55.27	1593	20240521	0.25	2210	-27.74	20240312	1593	0.25	20240521	3255	-50.94	20230602	1593	0.25	20240521	1.03	N	024890	500	206 억	98088	N	N	4	N	N
68	20240521	140330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1602	-4	5	-0.25	45095999	28082	57.19	1625	1625	1597	2085	1125	1606	1605.87	0.24	-2556	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	661	-6.79	1.23	12	0.07	-236.00	1302.00	3570	20230518	-55.13	1597	20240521	0.31	2210	-27.51	20240312	1597	0.31	20240521	3255	-50.78	20230602	1597	0.31	20240521	1.03	N	024890	500	206 억	98088	N	N	4	N	N
69	20240521	130332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1598	-8	5	-0.50	40438734	25170	51.26	1625	1625	1598	2085	1125	1606	1606.62	0.24	-2503	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	659	-6.77	1.23	12	0.06	-236.00	1302.00	3570	20230518	-55.24	1598	20240521	0.00	2210	-27.69	20240312	1598	0.00	20240521	3255	-50.91	20230602	1598	0.00	20240521	1.03	N	024890	500	206 억	98088	N	N	4	N	N
70	20240521	120331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1600	-6	5	-0.37	31129522	19351	39.41	1625	1625	1599	2085	1125	1606	1608.68	0.24	-2300	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	660	-6.78	1.23	12	0.05	-236.00	1302.00	3570	20230518	-55.18	1599	20240521	0.06	2210	-27.60	20240312	1599	0.06	20240521	3255	-50.84	20230602	1599	0.06	20240521	1.03	N	024890	500	206 억	98088	N	N	4	N	N
71	20240521	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1600	-6	5	-0.37	22243202	13797	28.10	1625	1625	1599	2085	1125	1606	1612.18	0.24	-1844	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	660	-6.78	1.23	12	0.03	-236.00	1302.00	3570	20230518	-55.18	1599	20240521	0.06	2210	-27.60	20240312	1599	0.06	20240521	3255	-50.84	20230602	1599	0.06	20240521	1.03	N	024890	500	206 억	98088	N	N	4	N	N
72	20240521	100332	57	100.00	KOSPI		화학	N	N	N	N	N	1614	8	2	0.50	12759442	7881	16.05	1625	1625	1605	2085	1125	1606	1619.01	0.24	-545	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	666	-6.84	1.24	12	0.02	-236.00	1302.00	3570	20230518	-54.79	1600	20240520	0.88	2210	-26.97	20240312	1600	0.88	20240520	3255	-50.41	20230602	1600	0.88	20240520	1.03	N	024890	500	206 억	98088	N	N	4	N	N
73	20240521	090330	57	100.00	KOSPI		화학	N	N	N	N	N	1625	19	2	1.18	8125000	5000	10.18	1625	1625	1625	2085	1125	1606	1625.00	0.24	0	1679	1642	1621	1584	1563	1632	1574	206	479	500	1020	1	1	41249152	670	-6.89	1.25	12	0.01	-236.00	1302.00	3570	20230518	-54.48	1600	20240520	1.56	2210	-26.47	20240312	1600	1.56	20240520	3255	-50.08	20230602	1600	1.56	20240520	1.03	N	024890	500	206 억	98088	N	N	4	N	N
74	20240517	160332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1638	-18	5	-1.09	78336475	47879	201.66	1642	1665	1625	2150	1160	1656	1636.13	0.28	-7084	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	676	-6.94	1.26	12	0.12	-236.00	1302.00	3570	20230518	-54.12	1625	20240517	0.80	2210	-25.88	20240312	1625	0.80	20240517	3570	-54.12	20230518	1625	0.80	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
75	20240517	150335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1631	-25	5	-1.51	78270955	47839	201.49	1642	1665	1625	2150	1160	1656	1636.13	0.28	-7074	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	673	-6.91	1.25	12	0.12	-236.00	1302.00	3570	20230518	-54.31	1625	20240517	0.37	2210	-26.20	20240312	1625	0.37	20240517	3570	-54.31	20230518	1625	0.37	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
76	20240517	140328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1634	-22	5	-1.33	72265793	44166	186.02	1642	1665	1625	2150	1160	1656	1636.23	0.28	-6592	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	674	-6.92	1.25	12	0.11	-236.00	1302.00	3570	20230518	-54.23	1625	20240517	0.55	2210	-26.06	20240312	1625	0.55	20240517	3570	-54.23	20230518	1625	0.55	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
77	20240517	130327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1633	-23	5	-1.39	64696891	39528	166.48	1642	1665	1625	2150	1160	1656	1636.74	0.28	-6582	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	674	-6.92	1.25	12	0.10	-236.00	1302.00	3570	20230518	-54.26	1625	20240517	0.49	2210	-26.11	20240312	1625	0.49	20240517	3570	-54.26	20230518	1625	0.49	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
78	20240517	120328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1637	-19	5	-1.15	58588659	35788	150.73	1642	1665	1625	2150	1160	1656	1637.10	0.28	-6772	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	675	-6.94	1.26	12	0.09	-236.00	1302.00	3570	20230518	-54.15	1625	20240517	0.74	2210	-25.93	20240312	1625	0.74	20240517	3570	-54.15	20230518	1625	0.74	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
79	20240517	110328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1638	-18	5	-1.09	27065743	16488	69.44	1642	1665	1636	2150	1160	1656	1641.54	0.28	-3219	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	676	-6.94	1.26	12	0.04	-236.00	1302.00	3570	20230518	-54.12	1636	20240517	0.12	2210	-25.88	20240312	1636	0.12	20240517	3570	-54.12	20230518	1636	0.12	20240517	1.09	N	024890	500	206 억	116302	N	N	7	N	N
80	20240517	100325	57	100.00	KOSPI		화학	N	N	N	N	N	1645	-11	5	-0.66	10634711	6469	27.25	1642	1665	1641	2150	1160	1656	1643.95	0.28	-1081	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	679	-6.97	1.26	12	0.02	-236.00	1302.00	3570	20230518	-53.92	1640	20240513	0.30	2210	-25.57	20240312	1640	0.30	20240513	3570	-53.92	20230518	1640	0.30	20240513	1.09	N	024890	500	206 억	116302	N	N	7	N	N
81	20240517	090328	57	100.00	KOSPI		화학	N	N	N	N	N	1659	3	2	0.18	3140611	1908	8.04	1642	1665	1642	2150	1160	1656	1646.02	0.28	-306	1688	1672	1664	1648	1640	1668	1644	206	494	500	1050	1	1	41249152	684	-7.03	1.27	12	0.00	-236.00	1302.00	3570	20230518	-53.53	1640	20240513	1.16	2210	-24.93	20240312	1640	1.16	20240513	3570	-53.53	20230518	1640	1.16	20240513	1.09	N	024890	500	206 억	116302	N	N	7	N	N
82	20240516	160327	57	100.00	KOSPI		화학	N	N	N	N	N	1656	-7	5	-0.42	39158537	23535	66.42	1663	1680	1656	2160	1165	1663	1663.84	0.29	-5312	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	683	-7.02	1.27	12	0.06	-236.00	1302.00	3570	20230518	-53.61	1640	20240513	0.98	2210	-25.07	20240312	1640	0.98	20240513	3570	-53.61	20230518	1640	0.98	20240513	1.11	N	024890	500	206 억	121614	N	N	7	N	N
83	20240516	150325	57	100.00	KOSPI		화학	N	N	N	N	N	1662	-1	5	-0.06	33834732	20324	57.35	1663	1680	1658	2160	1165	1663	1664.77	0.29	-3618	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	686	-7.04	1.28	12	0.05	-236.00	1302.00	3570	20230518	-53.45	1640	20240513	1.34	2210	-24.80	20240312	1640	1.34	20240513	3570	-53.45	20230518	1640	1.34	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
84	20240516	140328	57	100.00	KOSPI		화학	N	N	N	N	N	1664	1	2	0.06	31574314	18963	53.51	1663	1680	1658	2160	1165	1663	1665.05	0.29	-3545	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	686	-7.05	1.28	12	0.05	-236.00	1302.00	3570	20230518	-53.39	1640	20240513	1.46	2210	-24.71	20240312	1640	1.46	20240513	3570	-53.39	20230518	1640	1.46	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
85	20240516	130328	57	100.00	KOSPI		화학	N	N	N	N	N	1659	-4	5	-0.24	30263126	18175	51.29	1663	1680	1658	2160	1165	1663	1665.10	0.29	-2931	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	684	-7.03	1.27	12	0.04	-236.00	1302.00	3570	20230518	-53.53	1640	20240513	1.16	2210	-24.93	20240312	1640	1.16	20240513	3570	-53.53	20230518	1640	1.16	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
86	20240516	120325	57	100.00	KOSPI		화학	N	N	N	N	N	1666	3	2	0.18	26814133	16098	45.43	1663	1680	1658	2160	1165	1663	1665.68	0.29	-2924	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	687	-7.06	1.28	12	0.04	-236.00	1302.00	3570	20230518	-53.33	1640	20240513	1.59	2210	-24.62	20240312	1640	1.59	20240513	3570	-53.33	20230518	1640	1.59	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
87	20240516	110325	57	100.00	KOSPI		화학	N	N	N	N	N	1665	2	2	0.12	25731988	15446	43.59	1663	1680	1658	2160	1165	1663	1665.93	0.29	-2889	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	687	-7.06	1.28	12	0.04	-236.00	1302.00	3570	20230518	-53.36	1640	20240513	1.52	2210	-24.66	20240312	1640	1.52	20240513	3570	-53.36	20230518	1640	1.52	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
88	20240516	100326	57	100.00	KOSPI		화학	N	N	N	N	N	1663	0	3	0.00	12599806	7546	21.29	1663	1680	1663	2160	1165	1663	1669.73	0.29	-1633	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	686	-7.05	1.28	12	0.02	-236.00	1302.00	3570	20230518	-53.42	1640	20240513	1.40	2210	-24.75	20240312	1640	1.40	20240513	3570	-53.42	20230518	1640	1.40	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
89	20240516	090326	57	100.00	KOSPI		화학	N	N	N	N	N	1663	0	3	0.00	242798	146	0.41	1663	1663	1663	2160	1165	1663	1663.00	0.29	7	1697	1679	1665	1647	1633	1673	1641	206	497	500	1060	1	1	41249152	686	-7.05	1.28	12	0.00	-236.00	1302.00	3570	20230518	-53.42	1640	20240513	1.40	2210	-24.75	20240312	1640	1.40	20240513	3570	-53.42	20230518	1640	1.40	20240513	1.11	N	024890	500	206 억	121614	N	N	3	N	N
90	20240514	160329	57	100.00	KOSPI		화학	N	N	N	N	N	1663	-11	5	-0.66	58076922	34779	38.46	1679	1683	1651	2175	1172	1674	1669.95	0.30	-379	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	686	-7.05	1.28	12	0.08	-236.00	1302.00	3570	20230518	-53.42	1640	20240513	1.40	2210	-24.75	20240312	1640	1.40	20240513	3570	-53.42	20230518	1640	1.40	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
91	20240514	150330	57	100.00	KOSPI		화학	N	N	N	N	N	1666	-8	5	-0.48	55461596	33207	36.72	1679	1683	1651	2175	1172	1674	1670.18	0.30	-282	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	687	-7.06	1.28	12	0.08	-236.00	1302.00	3570	20230518	-53.33	1640	20240513	1.59	2210	-24.62	20240312	1640	1.59	20240513	3570	-53.33	20230518	1640	1.59	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
92	20240514	140328	57	100.00	KOSPI		화학	N	N	N	N	N	1662	-12	5	-0.72	52753944	31579	34.92	1679	1683	1651	2175	1172	1674	1670.54	0.30	-253	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	686	-7.04	1.28	12	0.08	-236.00	1302.00	3570	20230518	-53.45	1640	20240513	1.34	2210	-24.80	20240312	1640	1.34	20240513	3570	-53.45	20230518	1640	1.34	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
93	20240514	130329	57	100.00	KOSPI		화학	N	N	N	N	N	1671	-3	5	-0.18	47569656	28455	31.47	1679	1683	1651	2175	1172	1674	1671.75	0.30	-183	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	689	-7.08	1.28	12	0.07	-236.00	1302.00	3570	20230518	-53.19	1640	20240513	1.89	2210	-24.39	20240312	1640	1.89	20240513	3570	-53.19	20230518	1640	1.89	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
94	20240514	120329	57	100.00	KOSPI		화학	N	N	N	N	N	1669	-5	5	-0.30	36472319	21760	24.06	1679	1683	1668	2175	1172	1674	1676.12	0.30	-2916	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	688	-7.07	1.28	12	0.05	-236.00	1302.00	3570	20230518	-53.25	1640	20240513	1.77	2210	-24.48	20240312	1640	1.77	20240513	3570	-53.25	20230518	1640	1.77	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
95	20240514	110328	57	100.00	KOSPI		화학	N	N	N	N	N	1680	6	2	0.36	25962676	15469	17.11	1679	1683	1673	2175	1172	1674	1678.37	0.30	82	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	693	-7.12	1.29	12	0.04	-236.00	1302.00	3570	20230518	-52.94	1640	20240513	2.44	2210	-23.98	20240312	1640	2.44	20240513	3570	-52.94	20230518	1640	2.44	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
96	20240514	100328	57	100.00	KOSPI		화학	N	N	N	N	N	1680	6	2	0.36	16979109	10110	11.18	1679	1683	1674	2175	1172	1674	1679.44	0.30	848	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	693	-7.12	1.29	12	0.02	-236.00	1302.00	3570	20230518	-52.94	1640	20240513	2.44	2210	-23.98	20240312	1640	2.44	20240513	3570	-52.94	20230518	1640	2.44	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
97	20240514	090329	57	100.00	KOSPI		화학	N	N	N	N	N	1674	0	3	0.00	406248	242	0.27	1679	1679	1674	2175	1172	1674	1678.71	0.30	-48	1704	1688	1664	1648	1624	1694	1654	206	501	500	1070	1	1	41249152	691	-7.09	1.29	12	0.00	-236.00	1302.00	3570	20230518	-53.11	1640	20240513	2.07	2210	-24.25	20240312	1640	2.07	20240513	3570	-53.11	20230518	1640	2.07	20240513	1.12	N	024890	500	206 억	121966	N	N	3	N	N
98	20240513	160329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1674	-6	5	-0.36	149460291	90403	149.61	1674	1680	1640	2180	1176	1680	1653.26	0.32	-12067	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	691	-7.09	1.29	12	0.22	-236.00	1302.00	3570	20230518	-53.11	1640	20240513	2.07	2210	-24.25	20240312	1640	2.07	20240513	3570	-53.11	20230518	1640	2.07	20240513	1.13	N	024890	500	206 억	132433	N	N	3	N	N
99	20240513	150329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1669	-11	5	-0.65	140921896	85317	141.19	1674	1680	1640	2180	1176	1680	1651.74	0.32	-11563	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	688	-7.07	1.28	12	0.21	-236.00	1302.00	3570	20230518	-53.25	1640	20240513	1.77	2210	-24.48	20240312	1640	1.77	20240513	3570	-53.25	20230518	1640	1.77	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
100	20240513	140328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1650	-30	5	-1.79	123885932	75019	124.15	1674	1680	1640	2180	1176	1680	1651.39	0.32	-11874	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	681	-6.99	1.27	12	0.18	-236.00	1302.00	3570	20230518	-53.78	1640	20240513	0.61	2210	-25.34	20240312	1640	0.61	20240513	3570	-53.78	20230518	1640	0.61	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
101	20240513	130327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1648	-32	5	-1.90	119669287	72462	119.92	1674	1680	1640	2180	1176	1680	1651.48	0.32	-11874	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	680	-6.98	1.27	12	0.18	-236.00	1302.00	3570	20230518	-53.84	1640	20240513	0.49	2210	-25.43	20240312	1640	0.49	20240513	3570	-53.84	20230518	1640	0.49	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
102	20240513	120329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1647	-33	5	-1.96	111968248	67785	112.18	1674	1680	1640	2180	1176	1680	1651.81	0.32	-11864	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	679	-6.98	1.26	12	0.16	-236.00	1302.00	3570	20230518	-53.87	1640	20240513	0.43	2210	-25.48	20240312	1640	0.43	20240513	3570	-53.87	20230518	1640	0.43	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
103	20240513	110328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1656	-24	5	-1.43	45675538	27424	45.39	1674	1680	1656	2180	1176	1680	1665.53	0.32	-8200	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	683	-7.02	1.27	12	0.07	-236.00	1302.00	3570	20230518	-53.61	1656	20240513	0.00	2210	-25.07	20240312	1656	0.00	20240513	3570	-53.61	20230518	1656	0.00	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
104	20240513	100330	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1666	-14	5	-0.83	21002682	12571	20.80	1674	1680	1665	2180	1176	1680	1670.72	0.32	-3632	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	687	-7.06	1.28	12	0.03	-236.00	1302.00	3570	20230518	-53.33	1665	20240513	0.06	2210	-24.62	20240312	1665	0.06	20240513	3570	-53.33	20230518	1665	0.06	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
105	20240513	090329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1666	-14	5	-0.83	5267292	3152	5.22	1674	1674	1666	2180	1176	1680	1671.10	0.32	136	1729	1704	1687	1662	1645	1696	1654	206	500	500	1070	1	1	41249152	687	-7.06	1.28	12	0.01	-236.00	1302.00	3570	20230518	-53.33	1666	20240513	0.00	2210	-24.62	20240312	1666	0.00	20240513	3570	-53.33	20230518	1666	0.00	20240513	1.13	N	024890	500	206 억	132433	N	N	6	N	N
106	20240510	160320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1680	-26	5	-1.52	101062597	59976	147.43	1708	1712	1670	2215	1195	1706	1685.05	0.32	-727	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	693	-7.12	1.29	12	0.15	-236.00	1302.00	3570	20230518	-52.94	1670	20240510	0.60	2210	-23.98	20240312	1670	0.60	20240510	3570	-52.94	20230518	1670	0.60	20240510	1.13	N	024890	500	206 억	133125	N	N	6	N	N
107	20240510	150322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1679	-27	5	-1.58	97899681	58092	142.80	1708	1712	1670	2215	1195	1706	1685.25	0.32	-321	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	693	-7.11	1.29	12	0.14	-236.00	1302.00	3570	20230518	-52.97	1670	20240510	0.54	2210	-24.03	20240312	1670	0.54	20240510	3570	-52.97	20230518	1670	0.54	20240510	1.13	N	024890	500	206 억	133125	N	N	0	N	N
108	20240510	140323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1687	-19	5	-1.11	59169302	35010	86.06	1708	1712	1683	2215	1195	1706	1690.07	0.32	-284	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	696	-7.15	1.30	12	0.08	-236.00	1302.00	3570	20230518	-52.75	1683	20240510	0.24	2210	-23.67	20240312	1683	0.24	20240510	3570	-52.75	20230518	1683	0.24	20240510	1.13	N	024890	500	206 억	133125	N	N	0	N	N
109	20240510	130321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1690	-16	5	-0.94	54074531	31988	78.63	1708	1712	1683	2215	1195	1706	1690.46	0.32	-284	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	697	-7.16	1.30	12	0.08	-236.00	1302.00	3570	20230518	-52.66	1683	20240510	0.42	2210	-23.53	20240312	1683	0.42	20240510	3570	-52.66	20230518	1683	0.42	20240510	1.13	N	024890	500	206 억	133125	N	N	0	N	N
110	20240510	120320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1684	-22	5	-1.29	49846103	29481	72.47	1708	1712	1683	2215	1195	1706	1690.79	0.32	-368	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	695	-7.14	1.29	12	0.07	-236.00	1302.00	3570	20230518	-52.83	1683	20240510	0.06	2210	-23.80	20240312	1683	0.06	20240510	3570	-52.83	20230518	1683	0.06	20240510	1.13	N	024890	500	206 억	133125	N	N	0	N	N
111	20240510	110320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1691	-15	5	-0.88	20020779	11810	29.03	1708	1712	1683	2215	1195	1706	1695.24	0.32	-707	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	698	-7.17	1.30	12	0.03	-236.00	1302.00	3570	20230518	-52.63	1683	20240510	0.48	2210	-23.48	20240312	1683	0.48	20240510	3570	-52.63	20230518	1683	0.48	20240510	1.13	N	024890	500	206 억	133125	N	N	0	N	N
112	20240510	100321	57	100.00	KOSPI		화학	N	N	N	N	N	1695	-11	5	-0.64	8140269	4783	11.76	1708	1712	1695	2215	1195	1706	1701.92	0.32	-546	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	699	-7.18	1.30	12	0.01	-236.00	1302.00	3570	20230518	-52.52	1686	20240507	0.53	2210	-23.30	20240312	1686	0.53	20240507	3570	-52.52	20230518	1686	0.53	20240507	1.13	N	024890	500	206 억	133125	N	N	0	N	N
113	20240510	090321	57	100.00	KOSPI		화학	N	N	N	N	N	1708	2	2	0.12	230580	135	0.33	1708	1708	1708	2215	1195	1706	1708.00	0.32	20	1738	1721	1708	1691	1678	1715	1685	206	509	500	1090	1	1	41249152	705	-7.24	1.31	12	0.00	-236.00	1302.00	3570	20230518	-52.16	1686	20240507	1.30	2210	-22.71	20240312	1686	1.30	20240507	3570	-52.16	20230518	1686	1.30	20240507	1.13	N	024890	500	206 억	133125	N	N	0	N	N
114	20240509	160325	57	100.00	KOSPI		화학	N	N	N	N	N	1706	-12	5	-0.70	69509509	40674	29.33	1713	1725	1695	2230	1203	1718	1708.94	0.33	-3320	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	704	-7.23	1.31	12	0.10	-236.00	1302.00	3570	20230518	-52.21	1686	20240507	1.19	2210	-22.81	20240312	1686	1.19	20240507	3570	-52.21	20230518	1686	1.19	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
115	20240509	150327	57	100.00	KOSPI		화학	N	N	N	N	N	1708	-10	5	-0.58	66570563	38952	28.09	1713	1725	1695	2230	1203	1718	1709.04	0.33	-3131	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	705	-7.24	1.31	12	0.09	-236.00	1302.00	3570	20230518	-52.16	1686	20240507	1.30	2210	-22.71	20240312	1686	1.30	20240507	3570	-52.16	20230518	1686	1.30	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
116	20240509	140321	57	100.00	KOSPI		화학	N	N	N	N	N	1709	-9	5	-0.52	54310916	31758	22.90	1713	1725	1699	2230	1203	1718	1710.15	0.33	-213	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	705	-7.24	1.31	12	0.08	-236.00	1302.00	3570	20230518	-52.13	1686	20240507	1.36	2210	-22.67	20240312	1686	1.36	20240507	3570	-52.13	20230518	1686	1.36	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
117	20240509	130322	57	100.00	KOSPI		화학	N	N	N	N	N	1711	-7	5	-0.41	50167465	29322	21.15	1713	1725	1699	2230	1203	1718	1710.92	0.33	-281	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	706	-7.25	1.31	12	0.07	-236.00	1302.00	3570	20230518	-52.07	1686	20240507	1.48	2210	-22.58	20240312	1686	1.48	20240507	3570	-52.07	20230518	1686	1.48	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
118	20240509	120321	57	100.00	KOSPI		화학	N	N	N	N	N	1702	-16	5	-0.93	40108521	23443	16.91	1713	1725	1699	2230	1203	1718	1710.90	0.33	-281	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	702	-7.21	1.31	12	0.06	-236.00	1302.00	3570	20230518	-52.32	1686	20240507	0.95	2210	-22.99	20240312	1686	0.95	20240507	3570	-52.32	20230518	1686	0.95	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
119	20240509	110315	57	100.00	KOSPI		화학	N	N	N	N	N	1713	-5	5	-0.29	24651259	14374	10.37	1713	1725	1703	2230	1203	1718	1714.99	0.33	195	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	707	-7.26	1.32	12	0.03	-236.00	1302.00	3570	20230518	-52.02	1686	20240507	1.60	2210	-22.49	20240312	1686	1.60	20240507	3570	-52.02	20230518	1686	1.60	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
120	20240509	100317	57	100.00	KOSPI		화학	N	N	N	N	N	1715	-3	5	-0.17	23399885	13643	9.84	1713	1725	1703	2230	1203	1718	1715.16	0.33	48	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	707	-7.27	1.32	12	0.03	-236.00	1302.00	3570	20230518	-51.96	1686	20240507	1.72	2210	-22.40	20240312	1686	1.72	20240507	3570	-51.96	20230518	1686	1.72	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
121	20240509	090316	57	100.00	KOSPI		화학	N	N	N	N	N	1703	-15	5	-0.87	1258735	738	0.53	1713	1713	1703	2230	1203	1718	1705.60	0.33	-153	1793	1755	1721	1683	1649	1774	1702	206	512	500	1090	1	1	41249152	702	-7.22	1.31	12	0.00	-236.00	1302.00	3570	20230518	-52.30	1686	20240507	1.01	2210	-22.94	20240312	1686	1.01	20240507	3570	-52.30	20230518	1686	1.01	20240507	1.13	N	024890	500	206 억	136216	N	N	0	N	N
122	20240508	160316	57	100.00	KOSPI		화학	N	N	N	N	N	1718	31	2	1.84	235753549	138658	315.35	1687	1759	1687	2190	1181	1687	1700.25	0.33	388	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	709	-7.28	1.32	12	0.34	-236.00	1302.00	3570	20230518	-51.88	1686	20240507	1.90	2210	-22.26	20240312	1686	1.90	20240507	3570	-51.88	20230518	1686	1.90	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
123	20240508	150319	57	100.00	KOSPI		화학	N	N	N	N	N	1709	22	2	1.30	212464160	124989	284.27	1687	1759	1687	2190	1181	1687	1699.86	0.33	-645	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	705	-7.24	1.31	12	0.30	-236.00	1302.00	3570	20230518	-52.13	1686	20240507	1.36	2210	-22.67	20240312	1686	1.36	20240507	3570	-52.13	20230518	1686	1.36	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
124	20240508	140314	57	100.00	KOSPI		화학	N	N	N	N	N	1719	32	2	1.90	201452334	118570	269.67	1687	1759	1687	2190	1181	1687	1699.02	0.33	-824	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	709	-7.28	1.32	12	0.29	-236.00	1302.00	3570	20230518	-51.85	1686	20240507	1.96	2210	-22.22	20240312	1686	1.96	20240507	3570	-51.85	20230518	1686	1.96	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
125	20240508	130313	57	100.00	KOSPI		화학	N	N	N	N	N	1690	3	2	0.18	18543790	10945	24.89	1687	1700	1687	2190	1181	1687	1694.27	0.33	424	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	697	-7.16	1.30	12	0.03	-236.00	1302.00	3570	20230518	-52.66	1686	20240507	0.24	2210	-23.53	20240312	1686	0.24	20240507	3570	-52.66	20230518	1686	0.24	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
126	20240508	120315	57	100.00	KOSPI		화학	N	N	N	N	N	1688	1	2	0.06	15620358	9214	20.96	1687	1700	1687	2190	1181	1687	1695.29	0.33	-193	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	696	-7.15	1.30	12	0.02	-236.00	1302.00	3570	20230518	-52.72	1686	20240507	0.12	2210	-23.62	20240312	1686	0.12	20240507	3570	-52.72	20230518	1686	0.12	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
127	20240508	110344	57	100.00	KOSPI		화학	N	N	N	N	N	1689	2	2	0.12	14842079	8753	19.91	1687	1700	1687	2190	1181	1687	1695.66	0.33	-193	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	697	-7.16	1.30	12	0.02	-236.00	1302.00	3570	20230518	-52.69	1686	20240507	0.18	2210	-23.57	20240312	1686	0.18	20240507	3570	-52.69	20230518	1686	0.18	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
128	20240508	100320	57	100.00	KOSPI		화학	N	N	N	N	N	1700	13	2	0.77	5817064	3430	7.80	1687	1700	1687	2190	1181	1687	1695.94	0.33	-177	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	701	-7.20	1.31	12	0.01	-236.00	1302.00	3570	20230518	-52.38	1686	20240507	0.83	2210	-23.08	20240312	1686	0.83	20240507	3570	-52.38	20230518	1686	0.83	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
129	20240508	090316	57	100.00	KOSPI		화학	N	N	N	N	N	1690	3	2	0.18	775865	459	1.04	1687	1698	1687	2190	1181	1687	1690.34	0.33	-44	1705	1696	1691	1682	1677	1693	1679	206	503	500	1070	1	1	41249152	697	-7.16	1.30	12	0.00	-236.00	1302.00	3570	20230518	-52.66	1686	20240507	0.24	2210	-23.53	20240312	1686	0.24	20240507	3570	-52.66	20230518	1686	0.24	20240507	1.13	N	024890	500	206 억	136070	N	N	0	N	N
130	20240503	160323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1692	-3	5	-0.18	67281631	39738	64.76	1700	1703	1690	2200	1187	1695	1693.13	0.40	-11772	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.10	-236.00	1302.00	3570	20230518	-52.61	1690	20240503	0.12	2210	-23.44	20240312	1690	0.12	20240503	3570	-52.61	20230518	1690	0.12	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
131	20240503	150323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1691	-4	5	-0.24	65731832	38822	63.27	1700	1703	1690	2200	1187	1695	1693.16	0.40	-11602	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.09	-236.00	1302.00	3570	20230518	-52.63	1690	20240503	0.06	2210	-23.48	20240312	1690	0.06	20240503	3570	-52.63	20230518	1690	0.06	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
132	20240503	140323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1691	-4	5	-0.24	59996281	35431	57.74	1700	1703	1690	2200	1187	1695	1693.33	0.40	-11371	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.09	-236.00	1302.00	3570	20230518	-52.63	1690	20240503	0.06	2210	-23.48	20240312	1690	0.06	20240503	3570	-52.63	20230518	1690	0.06	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
133	20240503	130323	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1691	-4	5	-0.24	51880545	30631	49.92	1700	1703	1691	2200	1187	1695	1693.73	0.40	-11209	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.07	-236.00	1302.00	3570	20230518	-52.63	1691	20240503	0.00	2210	-23.48	20240312	1691	0.00	20240503	3570	-52.63	20230518	1691	0.00	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
134	20240503	120322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1693	-2	5	-0.12	33581899	19820	32.30	1700	1703	1691	2200	1187	1695	1694.34	0.40	-5730	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.05	-236.00	1302.00	3570	20230518	-52.58	1691	20240503	0.12	2210	-23.39	20240312	1691	0.12	20240503	3570	-52.58	20230518	1691	0.12	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
135	20240503	110321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	1693	-2	5	-0.12	26241337	15485	25.24	1700	1703	1691	2200	1187	1695	1694.63	0.40	-4274	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.04	-236.00	1302.00	3570	20230518	-52.58	1691	20240503	0.12	2210	-23.39	20240312	1691	0.12	20240503	3570	-52.58	20230518	1691	0.12	20240503	1.21	N	024890	500	206 억	164987	N	N	0	N	N
136	20240503	100320	57	100.00	KOSPI		화학	N	N	N	N	N	1693	-2	5	-0.12	19488477	11495	18.73	1700	1703	1692	2200	1187	1695	1695.39	0.40	-2036	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	698	-7.17	1.30	12	0.03	-236.00	1302.00	3570	20230518	-52.58	1691	20240307	0.12	2210	-23.39	20240312	1691	0.12	20240307	3570	-52.58	20230518	1691	0.12	20240307	1.21	N	024890	500	206 억	164987	N	N	0	N	N
137	20240503	090319	57	100.00	KOSPI		화학	N	N	N	N	N	1695	0	3	0.00	2660270	1565	2.55	1700	1700	1695	2200	1187	1695	1699.85	0.40	-269	1739	1716	1704	1681	1669	1711	1676	206	505	500	1080	1	1	41249152	699	-7.18	1.30	12	0.00	-236.00	1302.00	3570	20230518	-52.52	1691	20240307	0.24	2210	-23.30	20240312	1691	0.24	20240307	3570	-52.52	20230518	1691	0.24	20240307	1.21	N	024890	500	206 억	164987	N	N	0	N	N
138	20240502	160319	57	100.00	KOSPI		화학	N	N	N	N	N	1695	-36	5	-2.08	104304159	61350	126.69	1712	1727	1692	2250	1212	1731	1700.15	0.40	-12507	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	699	-7.18	1.30	12	0.15	-236.00	1302.00	3570	20230518	-52.52	1691	20240307	0.24	2210	-23.30	20240312	1691	0.24	20240307	3570	-52.52	20230518	1691	0.24	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
139	20240502	150320	57	100.00	KOSPI		화학	N	N	N	N	N	1696	-35	5	-2.02	101277638	59565	123.01	1712	1727	1692	2250	1212	1731	1700.29	0.40	-12027	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	700	-7.19	1.30	12	0.14	-236.00	1302.00	3570	20230518	-52.49	1691	20240307	0.30	2210	-23.26	20240312	1691	0.30	20240307	3570	-52.49	20230518	1691	0.30	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
140	20240502	140319	57	100.00	KOSPI		화학	N	N	N	N	N	1698	-33	5	-1.91	95590045	56212	116.08	1712	1727	1692	2250	1212	1731	1700.53	0.40	-9846	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	700	-7.19	1.30	12	0.14	-236.00	1302.00	3570	20230518	-52.44	1691	20240307	0.41	2210	-23.17	20240312	1691	0.41	20240307	3570	-52.44	20230518	1691	0.41	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
141	20240502	130318	57	100.00	KOSPI		화학	N	N	N	N	N	1697	-34	5	-1.96	87263412	51303	105.95	1712	1727	1692	2250	1212	1731	1700.94	0.40	-7291	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	700	-7.19	1.30	12	0.12	-236.00	1302.00	3570	20230518	-52.46	1691	20240307	0.35	2210	-23.21	20240312	1691	0.35	20240307	3570	-52.46	20230518	1691	0.35	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
142	20240502	120318	57	100.00	KOSPI		화학	N	N	N	N	N	1695	-36	5	-2.08	82076650	48246	99.63	1712	1727	1692	2250	1212	1731	1701.21	0.40	-5234	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	699	-7.18	1.30	12	0.12	-236.00	1302.00	3570	20230518	-52.52	1691	20240307	0.24	2210	-23.30	20240312	1691	0.24	20240307	3570	-52.52	20230518	1691	0.24	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
143	20240502	110317	57	100.00	KOSPI		화학	N	N	N	N	N	1699	-32	5	-1.85	54511901	31996	66.07	1712	1727	1696	2250	1212	1731	1703.71	0.40	-5032	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	701	-7.20	1.30	12	0.08	-236.00	1302.00	3570	20230518	-52.41	1691	20240307	0.47	2210	-23.12	20240312	1691	0.47	20240307	3570	-52.41	20230518	1691	0.47	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
144	20240502	100317	57	100.00	KOSPI		화학	N	N	N	N	N	1702	-29	5	-1.68	28384231	16630	34.34	1712	1727	1701	2250	1212	1731	1706.81	0.40	-2921	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	702	-7.21	1.31	12	0.04	-236.00	1302.00	3570	20230518	-52.32	1691	20240307	0.65	2210	-22.99	20240312	1691	0.65	20240307	3570	-52.32	20230518	1691	0.65	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N
145	20240502	090317	57	100.00	KOSPI		화학	N	N	N	N	N	1714	-17	5	-0.98	1402675	819	1.69	1712	1727	1712	2250	1212	1731	1712.67	0.40	-161	1750	1740	1730	1720	1710	1741	1721	206	519	500	1100	1	1	41249152	707	-7.26	1.32	12	0.00	-236.00	1302.00	3570	20230518	-51.99	1691	20240307	1.36	2210	-22.44	20240312	1691	1.36	20240307	3570	-51.99	20230518	1691	1.36	20240307	1.20	N	024890	500	206 억	164493	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History