KissMeData/000860/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	160113	57	100.00	KOSPI		화학	N	N	N	N		N	26350	-350	5	-1.31	246422350	9355	171.68	26700	27000	26250	34700	18700	26700	26341.25	6.59	0	-1369	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1713	10.37	0.28	12	0.14	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
3	20240531	150112	57	100.00	KOSPI		화학	N	N	N	N		N	26500	-200	5	-0.75	229318200	8706	159.77	26700	27000	26250	34700	18700	26700	26340.25	6.59	0	-1085	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1723	10.43	0.28	12	0.13	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
4	20240531	140112	57	100.00	KOSPI		화학	N	N	N	N		N	26350	-350	5	-1.31	63155950	2393	43.92	26700	27000	26250	34700	18700	26700	26391.96	6.59	0	-183	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1713	10.37	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
5	20240531	130112	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-450	5	-1.69	58347900	2210	40.56	26700	27000	26250	34700	18700	26700	26401.76	6.59	0	-252	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1706	10.33	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
6	20240531	120112	57	100.00	KOSPI		화학	N	N	N	N		N	26350	-350	5	-1.31	43516150	1645	30.19	26700	27000	26300	34700	18700	26700	26453.59	6.59	0	-249	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1713	10.37	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
7	20240531	110112	57	100.00	KOSPI		화학	N	N	N	N		N	26450	-250	5	-0.94	24258150	914	16.77	26700	27000	26450	34700	18700	26700	26540.65	6.59	0	-249	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1719	10.41	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
8	20240531	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26500	-200	5	-0.75	17398450	655	12.02	26700	27000	26450	34700	18700	26700	26562.52	6.59	0	-168	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1723	10.43	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
9	20240531	090112	57	100.00	KOSPI		화학	N	N	N	N		N	27000	300	2	1.12	3018000	113	2.07	26700	27000	26700	34700	18700	26700	26707.96	6.59	0	-12	27133	26916	26483	26266	25833	27025	26375	65	8000	1000	18690	50	1	6500000	1755	10.63	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.83	N	000860	1000	65 억		428123	N	N	0	N	00	N
10	20240530	160112	57	100.00	KOSPI		화학	N	N	N	N		N	26700	400	2	1.52	143534950	5449	58.91	26400	26700	26050	34150	18450	26300	26341.52	6.59	0	-93	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1736	10.51	0.28	12	0.08	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
11	20240530	150112	57	100.00	KOSPI		화학	N	N	N	N		N	26450	150	2	0.57	101414700	3859	41.72	26400	26700	26050	34150	18450	26300	26280.05	6.59	0	16	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1719	10.41	0.28	12	0.06	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
12	20240530	140112	57	100.00	KOSPI		화학	N	N	N	N		N	26300	0	3	0.00	92041000	3501	37.85	26400	26700	26050	34150	18450	26300	26289.92	6.59	0	-15	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1710	10.35	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
13	20240530	130112	57	100.00	KOSPI		화학	N	N	N	N		N	26300	0	3	0.00	83284350	3169	34.26	26400	26700	26050	34150	18450	26300	26280.96	6.59	0	203	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1710	10.35	0.28	12	0.05	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
14	20240530	120112	57	100.00	KOSPI		화학	N	N	N	N		N	26500	200	2	0.76	66991400	2550	27.57	26400	26700	26050	34150	18450	26300	26271.14	6.59	0	-25	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1723	10.43	0.28	12	0.04	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
15	20240530	110113	57	100.00	KOSPI		화학	N	N	N	N		N	26700	400	2	1.52	64045800	2439	26.37	26400	26700	26050	34150	18450	26300	26259.04	6.59	0	11	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
16	20240530	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26300	0	3	0.00	51957050	1982	21.43	26400	26400	26050	34150	18450	26300	26214.46	6.59	0	72	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1710	10.35	0.28	12	0.03	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
17	20240530	090112	57	100.00	KOSPI		화학	N	N	N	N		N	26100	-200	5	-0.76	7643600	292	3.16	26400	26400	26100	34150	18450	26300	26176.71	6.59	0	-134	27366	26832	26566	26032	25766	26700	25900	65	7850	1000	18410	50	1	6500000	1697	10.27	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.82	N	000860	1000	65 억		428282	N	N	0	N	00	N
18	20240529	160112	57	100.00	KOSPI		화학	N	N	N	N		N	26300	-800	5	-2.95	245261100	9244	54.07	27100	27100	26300	35200	19000	27100	26531.92	6.61	0	-1323	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1710	10.35	0.28	12	0.14	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
19	20240529	150112	57	100.00	KOSPI		화학	N	N	N	N		N	26400	-700	5	-2.58	222484800	8378	49.01	27100	27100	26300	35200	19000	27100	26555.84	6.61	0	-1034	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1716	10.39	0.28	12	0.13	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
20	20240529	140112	57	100.00	KOSPI		화학	N	N	N	N		N	26400	-700	5	-2.58	209696000	7893	46.17	27100	27100	26350	35200	19000	27100	26567.34	6.61	0	-812	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1716	10.39	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
21	20240529	130112	57	100.00	KOSPI		화학	N	N	N	N		N	26400	-700	5	-2.58	199675000	7513	43.95	27100	27100	26350	35200	19000	27100	26577.27	6.61	0	-569	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1716	10.39	0.28	12	0.12	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
22	20240529	120113	57	100.00	KOSPI		화학	N	N	N	N		N	26550	-550	5	-2.03	155040300	5822	34.06	27100	27100	26450	35200	19000	27100	26630.08	6.61	0	-605	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1726	10.45	0.28	12	0.09	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
23	20240529	110112	57	100.00	KOSPI		화학	N	N	N	N		N	26500	-600	5	-2.21	125938400	4724	27.63	27100	27100	26450	35200	19000	27100	26659.27	6.61	0	-567	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1723	10.43	0.28	12	0.07	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
24	20240529	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26700	-400	5	-1.48	66336000	2476	14.48	27100	27100	26550	35200	19000	27100	26791.60	6.61	0	-496	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
25	20240529	090112	57	100.00	KOSPI		화학	N	N	N	N		N	27100	0	3	0.00	2466100	91	0.53	27100	27100	27100	35200	19000	27100	27100.00	6.61	0	2	28433	27766	27333	26666	26233	27550	26450	65	8100	1000	18970	50	1	6500000	1762	10.67	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.80	N	000860	1000	65 억		429629	N	N	0	N	00	N
26	20240528	160112	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-100	5	-0.37	468155450	17095	229.06	27700	28000	26900	35350	19050	27200	27421.12	6.61	0	-329	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1762	10.67	0.29	12	0.26	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
27	20240528	150112	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	398244700	14515	194.49	27700	28000	26900	35350	19050	27200	27436.77	6.61	0	-286	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1768	10.70	0.29	12	0.22	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
28	20240528	140112	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-100	5	-0.37	385042900	14030	187.99	27700	28000	26900	35350	19050	27200	27444.26	6.61	0	-132	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1762	10.67	0.29	12	0.22	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
29	20240528	130112	57	100.00	KOSPI		화학	N	N	N	N		N	27250	50	2	0.18	366499750	13345	178.82	27700	28000	26900	35350	19050	27200	27463.45	6.61	0	-39	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1771	10.72	0.29	12	0.21	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
30	20240528	120111	57	100.00	KOSPI		화학	N	N	N	N		N	27300	100	2	0.37	339879400	12371	165.76	27700	28000	26900	35350	19050	27200	27473.88	6.61	0	230	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1775	10.74	0.29	12	0.19	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
31	20240528	110112	57	100.00	KOSPI		화학	N	N	N	N		N	27050	-150	5	-0.55	291077600	10574	141.69	27700	28000	27050	35350	19050	27200	27527.67	6.61	0	399	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1758	10.65	0.29	12	0.16	2541.00	93917.00	30500	20240426	-11.31	18370	20240125	47.25	30500	-11.31	20240426	18370	47.25	20240125	30500	-11.31	20240426	18370	47.25	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
32	20240528	100112	57	100.00	KOSPI		화학	N	N	N	N		N	27250	50	2	0.18	219166950	7932	106.28	27700	28000	27200	35350	19050	27200	27630.73	6.61	0	865	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1771	10.72	0.29	12	0.12	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
33	20240528	090112	57	100.00	KOSPI		화학	N	N	N	N		N	28000	800	2	2.94	94294250	3397	45.52	27700	28000	27700	35350	19050	27200	27758.10	6.61	0	2152	27866	27532	27066	26732	26266	27300	26500	65	8150	1000	19040	50	1	6500000	1820	11.02	0.30	12	0.05	2541.00	93917.00	30500	20240426	-8.20	18370	20240125	52.42	30500	-8.20	20240426	18370	52.42	20240125	30500	-8.20	20240426	18370	52.42	20240125	0.77	N	000860	1000	65 억		429664	N	N	0	N	00	N
34	20240527	160111	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-50	5	-0.18	200579250	7463	108.95	27400	27400	26600	35400	19100	27250	26876.49	6.63	0	-1946	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1768	10.70	0.29	12	0.11	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
35	20240527	150111	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-300	5	-1.10	169103050	6301	91.99	27400	27400	26600	35400	19100	27250	26837.49	6.63	0	-1487	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1752	10.61	0.29	12	0.10	2541.00	93917.00	30500	20240426	-11.64	18370	20240125	46.71	30500	-11.64	20240426	18370	46.71	20240125	30500	-11.64	20240426	18370	46.71	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
36	20240527	140112	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-100	5	-0.37	155241300	5789	84.51	27400	27400	26600	35400	19100	27250	26816.60	6.63	0	-1242	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1765	10.68	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
37	20240527	130112	57	100.00	KOSPI		화학	N	N	N	N		N	26800	-450	5	-1.65	113204000	4233	61.80	27400	27400	26600	35400	19100	27250	26743.21	6.63	0	-956	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1742	10.55	0.29	12	0.07	2541.00	93917.00	30500	20240426	-12.13	18370	20240125	45.89	30500	-12.13	20240426	18370	45.89	20240125	30500	-12.13	20240426	18370	45.89	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
38	20240527	120112	57	100.00	KOSPI		화학	N	N	N	N		N	26600	-650	5	-2.39	86711500	3241	47.31	27400	27400	26600	35400	19100	27250	26754.55	6.63	0	-1067	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1729	10.47	0.28	12	0.05	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
39	20240527	110112	57	100.00	KOSPI		화학	N	N	N	N		N	26650	-600	5	-2.20	68543750	2559	37.36	27400	27400	26650	35400	19100	27250	26785.37	6.63	0	-796	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1732	10.49	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
40	20240527	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26750	-500	5	-1.83	21309950	792	11.56	27400	27400	26700	35400	19100	27250	26906.50	6.63	0	-200	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1739	10.53	0.28	12	0.01	2541.00	93917.00	30500	20240426	-12.30	18370	20240125	45.62	30500	-12.30	20240426	18370	45.62	20240125	30500	-12.30	20240426	18370	45.62	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
41	20240527	090111	57	100.00	KOSPI		화학	N	N	N	N		N	27400	150	2	0.55	2082400	76	1.11	27400	27400	27400	35400	19100	27250	27400.00	6.63	0	0	27816	27532	27166	26882	26516	27675	27025	65	8150	1000	19070	50	1	6500000	1781	10.78	0.29	12	0.00	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.72	N	000860	1000	65 억		430848	N	N	0	N	00	N
42	20240524	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-100	5	-0.37	186508300	6845	47.71	27200	27450	26800	35550	19150	27350	27247.38	6.66	0	-1912	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1771	10.72	0.29	12	0.11	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
43	20240524	150111	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-150	5	-0.55	155141650	5691	39.67	27200	27450	26800	35550	19150	27350	27260.88	6.66	0	-1401	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1768	10.70	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
44	20240524	140111	57	100.00	KOSPI		화학	N	N	N	N		N	27400	50	2	0.18	134481200	4931	34.37	27200	27450	26800	35550	19150	27350	27272.60	6.66	0	-1124	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1781	10.78	0.29	12	0.08	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
45	20240524	130111	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-100	5	-0.37	77418100	2839	19.79	27200	27400	26800	35550	19150	27350	27269.50	6.66	0	-716	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1771	10.72	0.29	12	0.04	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
46	20240524	120111	57	100.00	KOSPI		화학	N	N	N	N		N	27300	-50	5	-0.18	50445900	1853	12.92	27200	27400	26800	35550	19150	27350	27223.91	6.66	0	-459	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1775	10.74	0.29	12	0.03	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
47	20240524	110111	57	100.00	KOSPI		화학	N	N	N	N		N	27350	0	3	0.00	47083300	1730	12.06	27200	27400	26800	35550	19150	27350	27215.78	6.66	0	-359	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1778	10.76	0.29	12	0.03	2541.00	93917.00	30500	20240426	-10.33	18370	20240125	48.88	30500	-10.33	20240426	18370	48.88	20240125	30500	-10.33	20240426	18370	48.88	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
48	20240524	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-150	5	-0.55	28144050	1036	7.22	27200	27400	26800	35550	19150	27350	27166.07	6.66	0	-322	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1768	10.70	0.29	12	0.02	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
49	20240524	090111	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-150	5	-0.55	1414400	52	0.36	27200	27200	27200	35550	19150	27350	27200.00	6.66	0	-7	28450	27900	27350	26800	26250	27625	26525	65	8200	1000	19140	50	1	6500000	1768	10.70	0.29	12	0.00	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.75	N	000860	1000	65 억		432663	N	N	0	N	00	N
50	20240523	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-500	5	-1.80	389182550	14346	65.48	27850	27900	26800	36200	19500	27850	27128.30	6.76	0	-6464	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1778	10.76	0.29	12	0.22	2541.00	93917.00	30500	20240426	-10.33	18370	20240125	48.88	30500	-10.33	20240426	18370	48.88	20240125	30500	-10.33	20240426	18370	48.88	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
51	20240523	150111	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-600	5	-2.15	340991200	12579	57.41	27850	27900	26800	36200	19500	27850	27107.97	6.76	0	-5655	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1771	10.72	0.29	12	0.19	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
52	20240523	140111	57	100.00	KOSPI		화학	N	N	N	N		N	26850	-1000	5	-3.59	236592150	8710	39.76	27850	27900	26800	36200	19500	27850	27163.28	6.76	0	-4085	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1745	10.57	0.29	12	0.13	2541.00	93917.00	30500	20240426	-11.97	18370	20240125	46.16	30500	-11.97	20240426	18370	46.16	20240125	30500	-11.97	20240426	18370	46.16	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
53	20240523	130111	57	100.00	KOSPI		화학	N	N	N	N		N	26950	-900	5	-3.23	189250050	6949	31.72	27850	27900	26900	36200	19500	27850	27234.14	6.76	0	-3520	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1752	10.61	0.29	12	0.11	2541.00	93917.00	30500	20240426	-11.64	18370	20240125	46.71	30500	-11.64	20240426	18370	46.71	20240125	30500	-11.64	20240426	18370	46.71	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
54	20240523	120110	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-750	5	-2.69	131401050	4809	21.95	27850	27900	27050	36200	19500	27850	27323.99	6.76	0	-1976	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1762	10.67	0.29	12	0.07	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
55	20240523	110111	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-650	5	-2.33	98298150	3589	16.38	27850	27900	27100	36200	19500	27850	27388.73	6.76	0	-1277	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1768	10.70	0.29	12	0.06	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
56	20240523	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-500	5	-1.80	61970450	2253	10.28	27850	27900	27200	36200	19500	27850	27505.75	6.76	0	-622	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1778	10.76	0.29	12	0.03	2541.00	93917.00	30500	20240426	-10.33	18370	20240125	48.88	30500	-10.33	20240426	18370	48.88	20240125	30500	-10.33	20240426	18370	48.88	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
57	20240523	090110	57	100.00	KOSPI		화학	N	N	N	N		N	27850	0	3	0.00	4456000	160	0.73	27850	27850	27850	36200	19500	27850	27850.00	6.76	0	-17	29216	28532	27866	27182	26516	28875	27525	65	8350	1000	19490	50	1	6500000	1810	10.96	0.30	12	0.00	2541.00	93917.00	30500	20240426	-8.69	18370	20240125	51.61	30500	-8.69	20240426	18370	51.61	20240125	30500	-8.69	20240426	18370	51.61	20240125	0.74	N	000860	1000	65 억		439293	N	N	0	N	00	N
58	20240522	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27850	400	2	1.46	607693750	21819	237.89	27200	28550	27200	35650	19250	27450	27851.59	6.75	0	-447	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1810	10.96	0.30	12	0.34	2541.00	93917.00	30500	20240426	-8.69	18370	20240125	51.61	30500	-8.69	20240426	18370	51.61	20240125	30500	-8.69	20240426	18370	51.61	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
59	20240522	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27850	400	2	1.46	511213700	18338	199.93	27200	28550	27200	35650	19250	27450	27877.29	6.75	0	327	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1810	10.96	0.30	12	0.28	2541.00	93917.00	30500	20240426	-8.69	18370	20240125	51.61	30500	-8.69	20240426	18370	51.61	20240125	30500	-8.69	20240426	18370	51.61	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
60	20240522	140110	57	100.00	KOSPI		화학	N	N	N	N		N	27500	50	2	0.18	474833000	17017	185.53	27200	28550	27200	35650	19250	27450	27903.45	6.75	0	747	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1788	10.82	0.29	12	0.26	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
61	20240522	130110	57	100.00	KOSPI		화학	N	N	N	N		N	27600	150	2	0.55	440989450	15788	172.13	27200	28550	27200	35650	19250	27450	27931.94	6.75	0	822	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1794	10.86	0.29	12	0.24	2541.00	93917.00	30500	20240426	-9.51	18370	20240125	50.24	30500	-9.51	20240426	18370	50.24	20240125	30500	-9.51	20240426	18370	50.24	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
62	20240522	120110	57	100.00	KOSPI		화학	N	N	N	N		N	27850	400	2	1.46	412539350	14763	160.96	27200	28550	27200	35650	19250	27450	27944.14	6.75	0	1637	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1810	10.96	0.30	12	0.23	2541.00	93917.00	30500	20240426	-8.69	18370	20240125	51.61	30500	-8.69	20240426	18370	51.61	20240125	30500	-8.69	20240426	18370	51.61	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
63	20240522	110110	57	100.00	KOSPI		화학	N	N	N	N		N	27800	350	2	1.28	390323400	13966	152.27	27200	28550	27200	35650	19250	27450	27948.12	6.75	0	2292	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1807	10.94	0.30	12	0.21	2541.00	93917.00	30500	20240426	-8.85	18370	20240125	51.33	30500	-8.85	20240426	18370	51.33	20240125	30500	-8.85	20240426	18370	51.33	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
64	20240522	100111	57	100.00	KOSPI		화학	N	N	N	N		N	28200	750	2	2.73	328742150	11766	128.28	27200	28550	27200	35650	19250	27450	27940.01	6.75	0	3046	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1833	11.10	0.30	12	0.18	2541.00	93917.00	30500	20240426	-7.54	18370	20240125	53.51	30500	-7.54	20240426	18370	53.51	20240125	30500	-7.54	20240426	18370	53.51	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
65	20240522	090111	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-50	5	-0.18	14351200	527	5.75	27200	27400	27200	35650	19250	27450	27231.88	6.75	0	98	28416	27932	27416	26932	26416	27675	26675	65	8200	1000	19210	50	1	6500000	1781	10.78	0.29	12	0.01	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.73	N	000860	1000	65 억		438835	N	N	2	N	00	N
66	20240521	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27450	0	3	0.00	244594600	8979	45.32	27800	27900	26900	35650	19250	27450	27240.74	6.76	0	-687	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1784	10.80	0.29	12	0.14	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.75	N	000860	1000	65 억		439473	N	N	2	N	00	N
67	20240521	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27450	0	3	0.00	196870650	7239	36.54	27800	27900	26900	35650	19250	27450	27195.84	6.76	0	-287	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1784	10.80	0.29	12	0.11	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
68	20240521	140111	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-250	5	-0.91	173764900	6392	32.26	27800	27900	26900	35650	19250	27450	27184.75	6.76	0	-182	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1768	10.70	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
69	20240521	130111	57	100.00	KOSPI		화학	N	N	N	N		N	27450	0	3	0.00	167701000	6170	31.14	27800	27900	26900	35650	19250	27450	27180.06	6.76	0	-197	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1784	10.80	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
70	20240521	120110	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-200	5	-0.73	163923700	6032	30.45	27800	27900	26900	35650	19250	27450	27175.68	6.76	0	-138	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1771	10.72	0.29	12	0.09	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
71	20240521	110111	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-350	5	-1.28	111474500	4110	20.75	27800	27900	26900	35650	19250	27450	27122.75	6.76	0	168	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1762	10.67	0.29	12	0.06	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
72	20240521	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-350	5	-1.28	87313500	3215	16.23	27800	27900	26900	35650	19250	27450	27158.16	6.76	0	364	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1762	10.67	0.29	12	0.05	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
73	20240521	090109	57	100.00	KOSPI		화학	N	N	N	N		N	27500	50	2	0.18	9139750	331	1.67	27800	27900	27500	35650	19250	27450	27612.54	6.76	0	-213	28250	27850	27050	26650	25850	28050	26850	65	8200	1000	19210	50	1	6500000	1788	10.82	0.29	12	0.01	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.75	N	000860	1000	65 억		439473	N	N	4	N	00	N
74	20240517	160111	57	100.00	KOSPI		화학	N	N	N	N		N	26750	650	2	2.49	3978540750	140625	2813.63	26400	30200	25750	33900	18300	26100	28291.98	6.78	0	-1250	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1739	10.53	0.28	12	2.16	2541.00	93917.00	30500	20240426	-12.30	18370	20240125	45.62	30500	-12.30	20240426	18370	45.62	20240125	30500	-12.30	20240426	18370	45.62	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
75	20240517	150111	57	100.00	KOSPI		화학	N	N	N	N		N	26700	600	2	2.30	3870817950	136575	2732.59	26400	30200	25750	33900	18300	26100	28342.07	6.78	0	-2073	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1736	10.51	0.28	12	2.10	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
76	20240517	140110	57	100.00	KOSPI		화학	N	N	N	N		N	27300	1200	2	4.60	3445738850	120767	2416.31	26400	30200	25750	33900	18300	26100	28532.12	6.78	0	-8024	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1775	10.74	0.29	12	1.86	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
77	20240517	130110	57	100.00	KOSPI		화학	N	N	N	N		N	26250	150	2	0.57	100601900	3877	77.57	26400	26400	25750	33900	18300	26100	25948.39	6.78	0	1160	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1706	10.33	0.28	12	0.06	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
78	20240517	120110	57	100.00	KOSPI		화학	N	N	N	N		N	25950	-150	5	-0.57	68231250	2634	52.70	26400	26400	25750	33900	18300	26100	25904.04	6.78	0	1148	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1687	10.21	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
79	20240517	110110	57	100.00	KOSPI		화학	N	N	N	N		N	25850	-250	5	-0.96	54143500	2090	41.82	26400	26400	25750	33900	18300	26100	25905.98	6.78	0	785	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1680	10.17	0.28	12	0.03	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
80	20240517	100109	57	100.00	KOSPI		화학	N	N	N	N		N	25900	-200	5	-0.77	43308150	1672	33.45	26400	26400	25750	33900	18300	26100	25902.00	6.78	0	799	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1684	10.19	0.28	12	0.03	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
81	20240517	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26200	100	2	0.38	1634800	62	1.24	26400	26400	26200	33900	18300	26100	26367.74	6.78	0	-18	26700	26400	26050	25750	25400	26550	25900	65	7800	1000	18270	50	1	6500000	1703	10.31	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.77	N	000860	1000	65 억		440721	N	N	6	N	00	N
82	20240516	160111	57	100.00	KOSPI		화학	N	N	N	N		N	26100	400	2	1.56	116746500	4494	20.49	26050	26350	25700	33400	18000	25700	25977.49	6.80	0	-1365	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1697	10.27	0.28	12	0.07	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.69	N	000860	1000	65 억		442027	N	N	6	N	00	N
83	20240516	150110	57	100.00	KOSPI		화학	N	N	N	N		N	26100	400	2	1.56	109258100	4207	19.18	26050	26350	25700	33400	18000	25700	25970.55	6.80	0	-1339	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1697	10.27	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
84	20240516	140110	57	100.00	KOSPI		화학	N	N	N	N		N	26100	400	2	1.56	100426150	3868	17.63	26050	26350	25700	33400	18000	25700	25963.33	6.80	0	-1377	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1697	10.27	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
85	20240516	130111	57	100.00	KOSPI		화학	N	N	N	N		N	26050	350	2	1.36	94303900	3633	16.56	26050	26350	25700	33400	18000	25700	25957.58	6.80	0	-1449	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1693	10.25	0.28	12	0.06	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
86	20240516	120111	57	100.00	KOSPI		화학	N	N	N	N		N	25950	250	2	0.97	81965000	3158	14.40	26050	26350	25700	33400	18000	25700	25954.72	6.80	0	-1332	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1687	10.21	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
87	20240516	110110	57	100.00	KOSPI		화학	N	N	N	N		N	25950	250	2	0.97	79657900	3069	13.99	26050	26350	25700	33400	18000	25700	25955.65	6.80	0	-1326	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1687	10.21	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
88	20240516	100110	57	100.00	KOSPI		화학	N	N	N	N		N	25850	150	2	0.58	36685050	1404	6.40	26050	26350	25850	33400	18000	25700	26128.95	6.80	0	-472	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1680	10.17	0.28	12	0.02	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
89	20240516	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26000	300	2	1.17	1328400	51	0.23	26050	26050	26000	33400	18000	25700	26047.06	6.80	0	-8	27466	26582	26116	25232	24766	26350	25000	65	7700	1000	17990	50	1	6500000	1690	10.23	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억		442027	N	N	5	N	00	N
90	20240514	160110	57	100.00	KOSPI		화학	N	N	N	N		N	25700	-1300	5	-4.81	569471200	21892	100.22	26900	27000	25650	35100	18900	27000	26012.75	6.85	0	-3010	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1671	10.11	0.27	12	0.34	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.67	N	000860	1000	65 억		445287	N	N	5	N	00	N
91	20240514	150110	57	100.00	KOSPI		화학	N	N	N	N		N	25800	-1200	5	-4.44	505085300	19389	88.77	26900	27000	25650	35100	18900	27000	26050.10	6.85	0	-1244	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1677	10.15	0.27	12	0.30	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
92	20240514	140110	57	100.00	KOSPI		화학	N	N	N	N		N	25900	-1100	5	-4.07	451584450	17313	79.26	26900	27000	25750	35100	18900	27000	26083.55	6.85	0	605	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1684	10.19	0.28	12	0.27	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
93	20240514	130110	57	100.00	KOSPI		화학	N	N	N	N		N	25950	-1050	5	-3.89	433345450	16610	76.04	26900	27000	25750	35100	18900	27000	26089.43	6.85	0	1214	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1687	10.21	0.28	12	0.26	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
94	20240514	120110	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-1250	5	-4.63	372546200	14259	65.28	26900	27000	25750	35100	18900	27000	26127.09	6.85	0	1709	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1674	10.13	0.27	12	0.22	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
95	20240514	110110	57	100.00	KOSPI		화학	N	N	N	N		N	26050	-950	5	-3.52	290711450	11100	50.82	26900	27000	25950	35100	18900	27000	26190.22	6.85	0	2669	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1693	10.25	0.28	12	0.17	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
96	20240514	100110	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-750	5	-2.78	150542250	5719	26.18	26900	27000	26000	35100	18900	27000	26323.18	6.85	0	2217	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1706	10.33	0.28	12	0.09	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
97	20240514	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26900	-100	5	-0.37	134500	5	0.02	26900	26900	26900	35100	18900	27000	26900.00	6.85	0	3	28433	27716	27233	26516	26033	27475	26275	65	8100	1000	18900	50	1	6500000	1749	10.59	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.67	N	000860	1000	65 억		445287	N	N	7	N	00	N
98	20240513	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-950	5	-3.40	594410550	21843	131.86	27950	27950	26750	36300	19600	27950	27212.86	6.98	0	-6331	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1755	10.63	0.29	12	0.34	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
99	20240513	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-950	5	-3.40	493197650	18089	109.20	27950	27950	26750	36300	19600	27950	27265.06	6.98	0	-5874	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1755	10.63	0.29	12	0.28	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
100	20240513	140110	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-800	5	-2.86	414940500	15204	91.78	27950	27950	26750	36300	19600	27950	27291.54	6.98	0	-4256	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1765	10.68	0.29	12	0.23	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
101	20240513	130110	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-550	5	-1.97	263274600	9592	57.91	27950	27950	27200	36300	19600	27950	27447.31	6.98	0	-4356	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1781	10.78	0.29	12	0.15	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
102	20240513	120111	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-450	5	-1.61	181382050	6598	39.83	27950	27950	27300	36300	19600	27950	27490.46	6.98	0	-2686	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1788	10.82	0.29	12	0.10	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
103	20240513	110110	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-450	5	-1.61	156193500	5680	34.29	27950	27950	27300	36300	19600	27950	27498.86	6.98	0	-2457	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1788	10.82	0.29	12	0.09	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
104	20240513	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27450	-500	5	-1.79	84564600	3068	18.52	27950	27950	27400	36300	19600	27950	27563.43	6.98	0	-1516	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1784	10.80	0.29	12	0.05	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
105	20240513	090110	57	100.00	KOSPI		화학	N	N	N	N		N	27700	-250	5	-0.89	10306550	369	2.23	27950	27950	27700	36300	19600	27950	27931.03	6.98	0	-79	28816	28382	27766	27332	26716	28600	27550	65	8350	1000	19560	50	1	6500000	1801	10.90	0.29	12	0.01	2541.00	93917.00	30500	20240426	-9.18	18370	20240125	50.79	30500	-9.18	20240426	18370	50.79	20240125	30500	-9.18	20240426	18370	50.79	20240125	0.68	N	000860	1000	65 억		453494	N	N	7	N	00	N
106	20240510	160109	57	100.00	KOSPI		화학	N	N	N	N		N	27950	750	2	2.76	456924450	16550	120.05	27550	28200	27150	35350	19050	27200	27608.69	6.97	0	-1186	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1817	11.00	0.30	12	0.25	2541.00	93917.00	30500	20240426	-8.36	18370	20240125	52.15	30500	-8.36	20240426	18370	52.15	20240125	30500	-8.36	20240426	18370	52.15	20240125	0.69	N	000860	1000	65 억		453054	N	N	7	N	00	N
107	20240510	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27800	600	2	2.21	426015900	15442	112.01	27550	28200	27150	35350	19050	27200	27588.15	6.97	0	-816	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1807	10.94	0.30	12	0.24	2541.00	93917.00	30500	20240426	-8.85	18370	20240125	51.33	30500	-8.85	20240426	18370	51.33	20240125	30500	-8.85	20240426	18370	51.33	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
108	20240510	140110	57	100.00	KOSPI		화학	N	N	N	N		N	27700	500	2	1.84	384855300	13958	101.25	27550	28200	27150	35350	19050	27200	27572.41	6.97	0	203	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1801	10.90	0.29	12	0.21	2541.00	93917.00	30500	20240426	-9.18	18370	20240125	50.79	30500	-9.18	20240426	18370	50.79	20240125	30500	-9.18	20240426	18370	50.79	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
109	20240510	130109	57	100.00	KOSPI		화학	N	N	N	N		N	27900	700	2	2.57	365036500	13246	96.08	27550	28200	27150	35350	19050	27200	27558.27	6.97	0	204	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1814	10.98	0.30	12	0.20	2541.00	93917.00	30500	20240426	-8.52	18370	20240125	51.88	30500	-8.52	20240426	18370	51.88	20240125	30500	-8.52	20240426	18370	51.88	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
110	20240510	120109	57	100.00	KOSPI		화학	N	N	N	N		N	27550	350	2	1.29	240555550	8778	63.67	27550	27750	27150	35350	19050	27200	27404.39	6.97	0	-1456	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1791	10.84	0.29	12	0.14	2541.00	93917.00	30500	20240426	-9.67	18370	20240125	49.97	30500	-9.67	20240426	18370	49.97	20240125	30500	-9.67	20240426	18370	49.97	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
111	20240510	110109	57	100.00	KOSPI		화학	N	N	N	N		N	27250	50	2	0.18	100774750	3696	26.81	27550	27550	27150	35350	19050	27200	27265.91	6.97	0	-2238	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1771	10.72	0.29	12	0.06	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
112	20240510	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	51315750	1880	13.64	27550	27550	27150	35350	19050	27200	27295.66	6.97	0	-1047	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1768	10.70	0.29	12	0.03	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
113	20240510	090109	57	100.00	KOSPI		화학	N	N	N	N		N	27200	0	3	0.00	2626150	96	0.70	27550	27550	27200	35350	19050	27200	27357.37	6.97	0	-58	28000	27600	27000	26600	26000	27800	26800	65	8150	1000	19040	50	1	6500000	1768	10.70	0.29	12	0.00	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.69	N	000860	1000	65 억		453054	N	N	0	N	00	N
114	20240509	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27200	600	2	2.26	372554750	13780	254.38	26900	27400	26400	34550	18650	26600	27035.88	6.92	0	1008	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1768	10.70	0.29	12	0.21	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
115	20240509	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27050	450	2	1.69	348654350	12900	238.14	26900	27400	26400	34550	18650	26600	27027.47	6.92	0	1282	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1758	10.65	0.29	12	0.20	2541.00	93917.00	30500	20240426	-11.31	18370	20240125	47.25	30500	-11.31	20240426	18370	47.25	20240125	30500	-11.31	20240426	18370	47.25	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
116	20240509	140109	57	100.00	KOSPI		화학	N	N	N	N		N	27200	600	2	2.26	337681600	12496	230.68	26900	27400	26400	34550	18650	26600	27023.18	6.92	0	1454	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1768	10.70	0.29	12	0.19	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
117	20240509	130109	57	100.00	KOSPI		화학	N	N	N	N		N	27250	650	2	2.44	295422800	10947	202.09	26900	27300	26400	34550	18650	26600	26986.64	6.92	0	591	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1771	10.72	0.29	12	0.17	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
118	20240509	120110	57	100.00	KOSPI		화학	N	N	N	N		N	26950	350	2	1.32	257319400	9541	176.13	26900	27300	26400	34550	18650	26600	26969.86	6.92	0	31	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1752	10.61	0.29	12	0.15	2541.00	93917.00	30500	20240426	-11.64	18370	20240125	46.71	30500	-11.64	20240426	18370	46.71	20240125	30500	-11.64	20240426	18370	46.71	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
119	20240509	110109	57	100.00	KOSPI		화학	N	N	N	N		N	27050	450	2	1.69	153651250	5715	105.50	26900	27300	26400	34550	18650	26600	26885.61	6.92	0	-478	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1758	10.65	0.29	12	0.09	2541.00	93917.00	30500	20240426	-11.31	18370	20240125	47.25	30500	-11.31	20240426	18370	47.25	20240125	30500	-11.31	20240426	18370	47.25	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
120	20240509	100109	57	100.00	KOSPI		화학	N	N	N	N		N	26650	50	2	0.19	37522600	1413	26.08	26900	26900	26400	34550	18650	26600	26555.27	6.92	0	-387	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1732	10.49	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
121	20240509	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26600	0	3	0.00	1558700	58	1.07	26900	26900	26600	34550	18650	26600	26874.14	6.92	0	-10	27400	27000	26750	26350	26100	26875	26225	65	7950	1000	18620	50	1	6500000	1729	10.47	0.28	12	0.00	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.68	N	000860	1000	65 억		450075	N	N	0	N	00	N
122	20240508	160110	57	100.00	KOSPI		화학	N	N	N	N		N	26600	-100	5	-0.37	142442700	5347	45.09	26700	27150	26500	34700	18700	26700	26639.97	6.93	0	-383	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1729	10.47	0.28	12	0.08	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
123	20240508	150109	57	100.00	KOSPI		화학	N	N	N	N		N	26600	-100	5	-0.37	116401300	4368	36.83	26700	27150	26500	34700	18700	26700	26648.65	6.93	0	-272	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1729	10.47	0.28	12	0.07	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
124	20240508	140109	57	100.00	KOSPI		화학	N	N	N	N		N	26550	-150	5	-0.56	108160150	4058	34.22	26700	27150	26500	34700	18700	26700	26653.56	6.93	0	-314	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1726	10.45	0.28	12	0.06	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
125	20240508	130109	57	100.00	KOSPI		화학	N	N	N	N		N	26700	0	3	0.00	77698950	2912	24.56	26700	27150	26500	34700	18700	26700	26682.33	6.93	0	-538	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1736	10.51	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
126	20240508	120110	57	100.00	KOSPI		화학	N	N	N	N		N	26600	-100	5	-0.37	71572600	2682	22.62	26700	27150	26500	34700	18700	26700	26686.28	6.93	0	-512	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1729	10.47	0.28	12	0.04	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
127	20240508	110111	57	100.00	KOSPI		화학	N	N	N	N		N	26600	-100	5	-0.37	55984750	2096	17.67	26700	27150	26500	34700	18700	26700	26710.28	6.93	0	-540	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1729	10.47	0.28	12	0.03	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
128	20240508	100109	57	100.00	KOSPI		화학	N	N	N	N		N	26650	-50	5	-0.19	28228550	1052	8.87	26700	27150	26600	34700	18700	26700	26833.22	6.93	0	-285	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1732	10.49	0.28	12	0.02	2541.00	93917.00	30500	20240426	-12.62	18370	20240125	45.07	30500	-12.62	20240426	18370	45.07	20240125	30500	-12.62	20240426	18370	45.07	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
129	20240508	090109	57	100.00	KOSPI		화학	N	N	N	N		N	27000	300	2	1.12	374400	14	0.12	26700	27000	26700	34700	18700	26700	26742.86	6.93	0	1	28066	27382	27016	26332	25966	27200	26150	65	8000	1000	18690	50	1	6500000	1755	10.63	0.29	12	0.00	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.68	N	000860	1000	65 억		450594	N	N	0	N	00	N
130	20240503	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-100	5	-0.37	321104900	11800	99.65	27300	27600	26850	35550	19150	27350	27212.28	7.00	0	-544	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1771	10.72	0.29	12	0.18	2541.00	93917.00	30500	20240426	-10.66	18370	20240125	48.34	30500	-10.66	20240426	18370	48.34	20240125	30500	-10.66	20240426	18370	48.34	20240125	0.64	N	000860	1000	65 억		454853	N	N	7	N	00	N
131	20240503	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-250	5	-0.91	268941850	9883	83.46	27300	27600	26850	35550	19150	27350	27212.57	7.00	0	292	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1762	10.67	0.29	12	0.15	2541.00	93917.00	30500	20240426	-11.15	18370	20240125	47.52	30500	-11.15	20240426	18370	47.52	20240125	30500	-11.15	20240426	18370	47.52	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
132	20240503	140110	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-150	5	-0.55	243931550	8960	75.67	27300	27600	26850	35550	19150	27350	27224.50	7.00	0	401	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1768	10.70	0.29	12	0.14	2541.00	93917.00	30500	20240426	-10.82	18370	20240125	48.07	30500	-10.82	20240426	18370	48.07	20240125	30500	-10.82	20240426	18370	48.07	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
133	20240503	130110	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-200	5	-0.73	229719750	8436	71.24	27300	27600	26850	35550	19150	27350	27230.89	7.00	0	680	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1765	10.68	0.29	12	0.13	2541.00	93917.00	30500	20240426	-10.98	18370	20240125	47.80	30500	-10.98	20240426	18370	47.80	20240125	30500	-10.98	20240426	18370	47.80	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
134	20240503	120110	57	100.00	KOSPI		화학	N	N	N	N		N	27000	-350	5	-1.28	210345300	7723	65.22	27300	27600	26850	35550	19150	27350	27236.22	7.00	0	1021	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1755	10.63	0.29	12	0.12	2541.00	93917.00	30500	20240426	-11.48	18370	20240125	46.98	30500	-11.48	20240426	18370	46.98	20240125	30500	-11.48	20240426	18370	46.98	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
135	20240503	110109	57	100.00	KOSPI		화학	N	N	N	N		N	26900	-450	5	-1.65	196082050	7195	60.76	27300	27600	26850	35550	19150	27350	27252.54	7.00	0	1072	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1749	10.59	0.29	12	0.11	2541.00	93917.00	30500	20240426	-11.80	18370	20240125	46.43	30500	-11.80	20240426	18370	46.43	20240125	30500	-11.80	20240426	18370	46.43	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
136	20240503	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27450	100	2	0.37	74374100	2711	22.90	27300	27600	27250	35550	19150	27350	27434.19	7.00	0	995	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1784	10.80	0.29	12	0.04	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
137	20240503	090110	57	100.00	KOSPI		화학	N	N	N	N		N	27500	150	2	0.55	711500	26	0.22	27300	27500	27300	35550	19150	27350	27365.38	7.00	0	14	27916	27632	27466	27182	27016	27550	27100	65	8200	1000	19140	50	1	6500000	1788	10.82	0.29	12	0.00	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.64	N	000860	1000	65 억		454853	N	N	0	N	00	N
138	20240502	160110	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-450	5	-1.62	323420450	11787	31.20	27750	27750	27300	36100	19500	27800	27446.97	7.02	0	-1786	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1778	10.76	0.29	12	0.18	2541.00	93917.00	30500	20240426	-10.33	18370	20240125	48.88	30500	-10.33	20240426	18370	48.88	20240125	30500	-10.33	20240426	18370	48.88	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
139	20240502	150110	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-300	5	-1.08	258115250	9400	24.88	27750	27750	27300	36100	19500	27800	27459.07	7.02	0	-1602	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1788	10.82	0.29	12	0.14	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
140	20240502	140109	57	100.00	KOSPI		화학	N	N	N	N		N	27450	-350	5	-1.26	219783650	8005	21.19	27750	27750	27300	36100	19500	27800	27455.80	7.02	0	-2001	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1784	10.80	0.29	12	0.12	2541.00	93917.00	30500	20240426	-10.00	18370	20240125	49.43	30500	-10.00	20240426	18370	49.43	20240125	30500	-10.00	20240426	18370	49.43	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
141	20240502	130110	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-400	5	-1.44	182434550	6649	17.60	27750	27750	27300	36100	19500	27800	27437.89	7.02	0	-1540	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1781	10.78	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.16	18370	20240125	49.16	30500	-10.16	20240426	18370	49.16	20240125	30500	-10.16	20240426	18370	49.16	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
142	20240502	120110	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-450	5	-1.62	177228250	6459	17.10	27750	27750	27300	36100	19500	27800	27438.96	7.02	0	-1475	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1778	10.76	0.29	12	0.10	2541.00	93917.00	30500	20240426	-10.33	18370	20240125	48.88	30500	-10.33	20240426	18370	48.88	20240125	30500	-10.33	20240426	18370	48.88	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
143	20240502	110110	57	100.00	KOSPI		화학	N	N	N	N		N	27300	-500	5	-1.80	109847350	4007	10.61	27750	27750	27300	36100	19500	27800	27413.86	7.02	0	-1368	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1775	10.74	0.29	12	0.06	2541.00	93917.00	30500	20240426	-10.49	18370	20240125	48.61	30500	-10.49	20240426	18370	48.61	20240125	30500	-10.49	20240426	18370	48.61	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
144	20240502	100110	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-250	5	-0.90	28572450	1036	2.74	27750	27750	27450	36100	19500	27800	27579.58	7.02	0	-349	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1791	10.84	0.29	12	0.02	2541.00	93917.00	30500	20240426	-9.67	18370	20240125	49.97	30500	-9.67	20240426	18370	49.97	20240125	30500	-9.67	20240426	18370	49.97	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N
145	20240502	090109	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-300	5	-1.08	915200	33	0.09	27750	27750	27500	36100	19500	27800	27733.33	7.02	0	-3	29200	28500	28100	27400	27000	28300	27200	65	8300	1000	19460	50	1	6500000	1788	10.82	0.29	12	0.00	2541.00	93917.00	30500	20240426	-9.84	18370	20240125	49.70	30500	-9.84	20240426	18370	49.70	20240125	30500	-9.84	20240426	18370	49.70	20240125	0.61	N	000860	1000	65 억		456505	N	N	0	N	00	N