KissMeData/093370/price/prices-20250501.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	20250516	160609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4130	-130	5	-3.05	2063135726	497754	132.11	4215	4285	4085	5530	2985	4260	4144.89	6.10	0	-124836	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4430	-6.19	1.36	12	0.46	-667.00	3044.00	8210	20240611	-49.70	3800	20250409	8.68	5490	-24.77	20250320	3800	8.68	20250409	8210	-49.70	20240611	3800	8.68	20250409	1.45	Y	093370	500	536 억		6544604	N	N	15207	N	00	N
3	20250516	150618	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4105	-155	5	-3.64	1981767476	478019	126.87	4215	4285	4085	5530	2985	4260	4145.79	6.10	0	-127859	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4403	-6.15	1.35	12	0.45	-667.00	3044.00	8210	20240611	-50.00	3800	20250409	8.03	5490	-25.23	20250320	3800	8.03	20250409	8210	-50.00	20240611	3800	8.03	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
4	20250516	140614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4115	-145	5	-3.40	1743617386	420130	111.50	4215	4285	4085	5530	2985	4260	4150.19	6.10	0	-141954	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4414	-6.17	1.35	12	0.39	-667.00	3044.00	8210	20240611	-49.88	3800	20250409	8.29	5490	-25.05	20250320	3800	8.29	20250409	8210	-49.88	20240611	3800	8.29	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
5	20250516	130612	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4095	-165	5	-3.87	1457259769	350369	92.99	4215	4285	4090	5530	2985	4260	4159.21	6.10	0	-149873	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4392	-6.14	1.35	12	0.33	-667.00	3044.00	8210	20240611	-50.12	3800	20250409	7.76	5490	-25.41	20250320	3800	7.76	20250409	8210	-50.12	20240611	3800	7.76	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
6	20250516	120615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4105	-155	5	-3.64	1180618874	282903	75.08	4215	4285	4100	5530	2985	4260	4173.23	6.10	0	-132116	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4403	-6.15	1.35	12	0.26	-667.00	3044.00	8210	20240611	-50.00	3800	20250409	8.03	5490	-25.23	20250320	3800	8.03	20250409	8210	-50.00	20240611	3800	8.03	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
7	20250516	110552	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4155	-105	5	-2.46	857249099	204485	54.27	4215	4285	4145	5530	2985	4260	4192.23	6.10	0	-110546	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4456	-6.23	1.36	12	0.19	-667.00	3044.00	8210	20240611	-49.39	3800	20250409	9.34	5490	-24.32	20250320	3800	9.34	20250409	8210	-49.39	20240611	3800	9.34	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
8	20250516	100617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4195	-65	5	-1.53	434897165	103248	27.40	4215	4285	4185	5530	2985	4260	4212.16	6.10	0	-48969	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4499	-6.29	1.38	12	0.10	-667.00	3044.00	8210	20240611	-48.90	3800	20250409	10.39	5490	-23.59	20250320	3800	10.39	20250409	8210	-48.90	20240611	3800	10.39	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
9	20250516	090617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4240	-20	5	-0.47	107768780	25479	6.76	4215	4285	4215	5530	2985	4260	4229.71	6.10	0	-15970	4430	4345	4260	4175	4090	4302	4132	536	1270	500	2980	5	1	107255330	4548	-6.36	1.39	12	0.02	-667.00	3044.00	8210	20240611	-48.36	3800	20250409	11.58	5490	-22.77	20250320	3800	11.58	20250409	8210	-48.36	20240611	3800	11.58	20250409	1.45	Y	093370	500	536 억		6544604	N	N	48112	N	00	N
10	20250515	160659	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4260	-90	5	-2.07	1605713740	376784	125.78	4320	4345	4175	5650	3045	4350	4261.63	6.13	0	-43207	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4569	-6.39	1.40	12	0.35	-667.00	3044.00	8210	20240611	-48.11	3800	20250409	12.11	5490	-22.40	20250320	3800	12.11	20250409	8210	-48.11	20240611	3800	12.11	20250409	1.43	Y	093370	500	536 억		6574927	N	N	48112	N	00	N
11	20250515	150706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4270	-80	5	-1.84	1548640270	363392	121.31	4320	4345	4175	5650	3045	4350	4261.62	6.13	0	-46302	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4580	-6.40	1.40	12	0.34	-667.00	3044.00	8210	20240611	-47.99	3800	20250409	12.37	5490	-22.22	20250320	3800	12.37	20250409	8210	-47.99	20240611	3800	12.37	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
12	20250515	140707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4290	-60	5	-1.38	1412526279	331545	110.68	4320	4345	4175	5650	3045	4350	4260.44	6.13	0	-38723	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4601	-6.43	1.41	12	0.31	-667.00	3044.00	8210	20240611	-47.75	3800	20250409	12.89	5490	-21.86	20250320	3800	12.89	20250409	8210	-47.75	20240611	3800	12.89	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
13	20250515	130704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4305	-45	5	-1.03	1277104029	300090	100.18	4320	4345	4175	5650	3045	4350	4255.74	6.13	0	-54589	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4617	-6.45	1.41	12	0.28	-667.00	3044.00	8210	20240611	-47.56	3800	20250409	13.29	5490	-21.58	20250320	3800	13.29	20250409	8210	-47.56	20240611	3800	13.29	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
14	20250515	120706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4310	-40	5	-0.92	1180259385	277593	92.67	4320	4345	4175	5650	3045	4350	4251.76	6.13	0	-65520	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4623	-6.46	1.42	12	0.26	-667.00	3044.00	8210	20240611	-47.50	3800	20250409	13.42	5490	-21.49	20250320	3800	13.42	20250409	8210	-47.50	20240611	3800	13.42	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
15	20250515	110707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4285	-65	5	-1.49	1063546860	250451	83.61	4320	4345	4175	5650	3045	4350	4246.53	6.13	0	-79731	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4596	-6.42	1.41	12	0.23	-667.00	3044.00	8210	20240611	-47.81	3800	20250409	12.76	5490	-21.95	20250320	3800	12.76	20250409	8210	-47.81	20240611	3800	12.76	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
16	20250515	100705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4290	-60	5	-1.38	873524064	206039	68.78	4320	4345	4175	5650	3045	4350	4239.61	6.13	0	-89637	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4601	-6.43	1.41	12	0.19	-667.00	3044.00	8210	20240611	-47.75	3800	20250409	12.89	5490	-21.86	20250320	3800	12.89	20250409	8210	-47.75	20240611	3800	12.89	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
17	20250515	090710	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4235	-115	5	-2.64	283474240	66483	22.19	4320	4345	4225	5650	3045	4350	4263.86	6.13	0	-50994	4453	4401	4348	4296	4243	4375	4270	536	1300	500	3040	5	1	107255330	4542	-6.35	1.39	12	0.06	-667.00	3044.00	8210	20240611	-48.42	3800	20250409	11.45	5490	-22.86	20250320	3800	11.45	20250409	8210	-48.42	20240611	3800	11.45	20250409	1.43	Y	093370	500	536 억		6574927	N	N	60450	N	00	N
18	20250514	160702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	15	2	0.35	1304139946	299556	113.52	4355	4400	4295	5630	3035	4335	4353.61	6.13	0	-9154	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4666	-6.52	1.43	12	0.28	-667.00	3044.00	8210	20240611	-47.02	3800	20250409	14.47	5490	-20.77	20250320	3800	14.47	20250409	8210	-47.02	20240611	3800	14.47	20250409	1.45	Y	093370	500	536 억		6571404	N	N	57624	N	00	N
19	20250514	150706	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4360	25	2	0.58	1222623409	280828	106.42	4355	4400	4295	5630	3035	4335	4353.64	6.13	0	-15098	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4676	-6.54	1.43	12	0.26	-667.00	3044.00	8210	20240611	-46.89	3800	20250409	14.74	5490	-20.58	20250320	3800	14.74	20250409	8210	-46.89	20240611	3800	14.74	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
20	20250514	140705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	1093685124	251317	95.24	4355	4400	4295	5630	3035	4335	4351.82	6.13	0	-18049	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.23	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
21	20250514	130705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4360	25	2	0.58	954335389	219432	83.15	4355	4400	4295	5630	3035	4335	4349.12	6.13	0	-3125	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4676	-6.54	1.43	12	0.20	-667.00	3044.00	8210	20240611	-46.89	3800	20250409	14.74	5490	-20.58	20250320	3800	14.74	20250409	8210	-46.89	20240611	3800	14.74	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
22	20250514	120705	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	55	2	1.27	773853509	178132	67.50	4355	4400	4295	5630	3035	4335	4344.27	6.13	0	-10745	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4709	-6.58	1.44	12	0.17	-667.00	3044.00	8210	20240611	-46.53	3800	20250409	15.53	5490	-20.04	20250320	3800	15.53	20250409	8210	-46.53	20240611	3800	15.53	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
23	20250514	110703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	570313135	131632	49.88	4355	4385	4295	5630	3035	4335	4332.63	6.13	0	-22884	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.12	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
24	20250514	100704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4305	-30	5	-0.69	331375355	76631	29.04	4355	4385	4295	5630	3035	4335	4324.30	6.13	0	-44239	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4617	-6.45	1.41	12	0.07	-667.00	3044.00	8210	20240611	-47.56	3800	20250409	13.29	5490	-21.58	20250320	3800	13.29	20250409	8210	-47.56	20240611	3800	13.29	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
25	20250514	090709	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4365	30	2	0.69	33740470	7738	2.93	4355	4385	4355	5630	3035	4335	4360.36	6.13	0	-4946	4625	4480	4405	4260	4185	4442	4222	536	1295	500	3030	5	1	107255330	4682	-6.54	1.43	12	0.01	-667.00	3044.00	8210	20240611	-46.83	3800	20250409	14.87	5490	-20.49	20250320	3800	14.87	20250409	8210	-46.83	20240611	3800	14.87	20250409	1.45	Y	093370	500	536 억		6571404	N	N	35733	N	00	N
26	20250513	160652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4335	-70	5	-1.59	1155423143	263884	130.86	4420	4550	4330	5720	3085	4405	4378.53	6.09	0	-19868	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4650	-6.50	1.42	12	0.25	-667.00	3044.00	8210	20240611	-47.20	3800	20250409	14.08	5490	-21.04	20250320	3800	14.08	20250409	8210	-47.20	20240611	3800	14.08	20250409	1.41	Y	093370	500	536 억		6528058	N	N	35733	N	00	N
27	20250513	150700	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4340	-65	5	-1.48	1065460013	243149	120.58	4420	4550	4330	5720	3085	4405	4381.92	6.09	0	-21065	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4655	-6.51	1.43	12	0.23	-667.00	3044.00	8210	20240611	-47.14	3800	20250409	14.21	5490	-20.95	20250320	3800	14.21	20250409	8210	-47.14	20240611	3800	14.21	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
28	20250513	140701	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	-30	5	-0.68	755162383	171823	85.21	4420	4550	4355	5720	3085	4405	4395.00	6.09	0	-15092	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4692	-6.56	1.44	12	0.16	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
29	20250513	130702	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	-35	5	-0.79	658193858	149659	74.22	4420	4550	4355	5720	3085	4405	4397.96	6.09	0	-10937	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4687	-6.55	1.44	12	0.14	-667.00	3044.00	8210	20240611	-46.77	3800	20250409	15.00	5490	-20.40	20250320	3800	15.00	20250409	8210	-46.77	20240611	3800	15.00	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
30	20250513	120703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	-20	5	-0.45	532385521	120901	59.95	4420	4550	4355	5720	3085	4405	4403.48	6.09	0	-14756	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4703	-6.57	1.44	12	0.11	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
31	20250513	110703	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	-5	5	-0.11	469820506	106653	52.89	4420	4550	4355	5720	3085	4405	4405.13	6.09	0	-12891	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4719	-6.60	1.45	12	0.10	-667.00	3044.00	8210	20240611	-46.41	3800	20250409	15.79	5490	-19.85	20250320	3800	15.79	20250409	8210	-46.41	20240611	3800	15.79	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
32	20250513	100704	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	-20	5	-0.45	374826065	85022	42.16	4420	4550	4355	5720	3085	4405	4408.58	6.09	0	-15543	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4703	-6.57	1.44	12	0.08	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
33	20250513	090707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4470	65	2	1.48	134105885	30225	14.99	4420	4550	4410	5720	3085	4405	4436.92	6.09	0	-1996	4478	4441	4368	4331	4258	4460	4350	536	1315	500	3080	5	1	107255330	4794	-6.70	1.47	12	0.03	-667.00	3044.00	8210	20240611	-45.55	3800	20250409	17.63	5490	-18.58	20250320	3800	17.63	20250409	8210	-45.55	20240611	3800	17.63	20250409	1.41	Y	093370	500	536 억		6528058	N	N	30894	N	00	N
34	20250512	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4405	145	2	3.40	880104282	201653	89.53	4310	4405	4295	5530	2985	4260	4364.45	5.99	0	63604	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4725	-6.60	1.45	12	0.19	-667.00	3044.00	8210	20240611	-46.35	3800	20250409	15.92	5490	-19.76	20250320	3800	15.92	20250409	8210	-46.35	20240611	3800	15.92	20250409	1.41	Y	093370	500	536 억		6427149	N	N	30894	N	00	N
35	20250512	150657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	140	2	3.29	795374125	182407	80.98	4310	4405	4295	5530	2985	4260	4360.44	5.99	0	55999	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4719	-6.60	1.45	12	0.17	-667.00	3044.00	8210	20240611	-46.41	3800	20250409	15.79	5490	-19.85	20250320	3800	15.79	20250409	8210	-46.41	20240611	3800	15.79	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
36	20250512	140656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	125	2	2.93	620749693	142686	63.35	4310	4400	4295	5530	2985	4260	4350.46	5.99	0	39615	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4703	-6.57	1.44	12	0.13	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
37	20250512	130656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4365	105	2	2.46	494023393	113752	50.50	4310	4400	4295	5530	2985	4260	4342.99	5.99	0	29512	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4682	-6.54	1.43	12	0.11	-667.00	3044.00	8210	20240611	-46.83	3800	20250409	14.87	5490	-20.49	20250320	3800	14.87	20250409	8210	-46.83	20240611	3800	14.87	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
38	20250512	120657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4335	75	2	1.76	361525018	83385	37.02	4310	4375	4295	5530	2985	4260	4335.61	5.99	0	20462	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4650	-6.50	1.42	12	0.08	-667.00	3044.00	8210	20240611	-47.20	3800	20250409	14.08	5490	-21.04	20250320	3800	14.08	20250409	8210	-47.20	20240611	3800	14.08	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
39	20250512	110656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4345	85	2	2.00	256153808	59180	26.27	4310	4365	4295	5530	2985	4260	4328.38	5.99	0	16709	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4660	-6.51	1.43	12	0.06	-667.00	3044.00	8210	20240611	-47.08	3800	20250409	14.34	5490	-20.86	20250320	3800	14.34	20250409	8210	-47.08	20240611	3800	14.34	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
40	20250512	100654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4305	45	2	1.06	136206048	31563	14.01	4310	4335	4295	5530	2985	4260	4315.37	5.99	0	4929	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4617	-6.45	1.41	12	0.03	-667.00	3044.00	8210	20240611	-47.56	3800	20250409	13.29	5490	-21.58	20250320	3800	13.29	20250409	8210	-47.56	20240611	3800	13.29	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
41	20250512	090656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4325	65	2	1.53	26628000	6156	2.73	4310	4335	4300	5530	2985	4260	4325.54	5.99	0	4249	4430	4345	4300	4215	4170	4322	4192	536	1270	500	2980	5	1	107255330	4639	-6.48	1.42	12	0.01	-667.00	3044.00	8210	20240611	-47.32	3800	20250409	13.82	5490	-21.22	20250320	3800	13.82	20250409	8210	-47.32	20240611	3800	13.82	20250409	1.41	Y	093370	500	536 억		6427149	N	N	31458	N	00	N
42	20250509	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4260	-110	5	-2.52	964943283	225237	94.82	4370	4385	4255	5680	3060	4370	4284.14	6.10	0	-108968	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4569	-6.39	1.40	12	0.21	-667.00	3044.00	8210	20240611	-48.11	3800	20250409	12.11	5490	-22.40	20250320	3800	12.11	20250409	8210	-48.11	20240611	3800	12.11	20250409	1.39	Y	093370	500	536 억		6542518	N	N	31321	N	00	N
43	20250509	150657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4265	-105	5	-2.40	905780265	211355	88.97	4370	4385	4255	5680	3060	4370	4285.59	6.10	0	-108075	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4574	-6.39	1.40	12	0.20	-667.00	3044.00	8210	20240611	-48.05	3800	20250409	12.24	5490	-22.31	20250320	3800	12.24	20250409	8210	-48.05	20240611	3800	12.24	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
44	20250509	140654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4272	-98	5	-2.24	686795777	160031	67.37	4370	4385	4260	5680	3060	4370	4291.64	6.10	0	-72268	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4582	-6.40	1.40	12	0.15	-667.00	3044.00	8210	20240611	-47.97	3800	20250409	12.42	5490	-22.19	20250320	3800	12.42	20250409	8210	-47.97	20240611	3800	12.42	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
45	20250509	130654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4275	-95	5	-2.17	615919040	143462	60.39	4370	4385	4260	5680	3060	4370	4293.26	6.10	0	-71146	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4585	-6.41	1.40	12	0.13	-667.00	3044.00	8210	20240611	-47.93	3800	20250409	12.50	5490	-22.13	20250320	3800	12.50	20250409	8210	-47.93	20240611	3800	12.50	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
46	20250509	120655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4285	-85	5	-1.95	552040211	128535	54.11	4370	4385	4260	5680	3060	4370	4294.86	6.10	0	-67205	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4596	-6.42	1.41	12	0.12	-667.00	3044.00	8210	20240611	-47.81	3800	20250409	12.76	5490	-21.95	20250320	3800	12.76	20250409	8210	-47.81	20240611	3800	12.76	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
47	20250509	110653	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4285	-85	5	-1.95	500370641	116465	49.03	4370	4385	4260	5680	3060	4370	4296.32	6.10	0	-64778	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4596	-6.42	1.41	12	0.11	-667.00	3044.00	8210	20240611	-47.81	3800	20250409	12.76	5490	-21.95	20250320	3800	12.76	20250409	8210	-47.81	20240611	3800	12.76	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
48	20250509	100656	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4275	-95	5	-2.17	412395991	95904	40.37	4370	4385	4260	5680	3060	4370	4300.09	6.10	0	-56112	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4585	-6.41	1.40	12	0.09	-667.00	3044.00	8210	20240611	-47.93	3800	20250409	12.50	5490	-22.13	20250320	3800	12.50	20250409	8210	-47.93	20240611	3800	12.50	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
49	20250509	090657	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	-20	5	-0.46	54045595	12400	5.22	4370	4385	4340	5680	3060	4370	4358.52	6.10	0	-3709	4443	4406	4368	4331	4293	4425	4350	536	1310	500	3050	5	1	107255330	4666	-6.52	1.43	12	0.01	-667.00	3044.00	8210	20240611	-47.02	3800	20250409	14.47	5490	-20.77	20250320	3800	14.47	20250409	8210	-47.02	20240611	3800	14.47	20250409	1.39	Y	093370	500	536 억		6542518	N	N	39628	N	00	N
50	20250508	160645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	35	2	0.81	1037944675	237548	88.44	4335	4405	4330	5630	3035	4335	4369.41	6.00	0	9898	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4687	-6.55	1.44	12	0.22	-667.00	3044.00	8210	20240611	-46.77	3800	20250409	15.00	5490	-20.40	20250320	3800	15.00	20250409	8210	-46.77	20240611	3800	15.00	20250409	1.42	Y	093370	500	536 억		6438225	N	N	39628	N	00	N
51	20250508	150654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4400	65	2	1.50	796994115	182450	67.93	4335	4405	4330	5630	3035	4335	4368.29	6.00	0	11962	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4719	-6.60	1.45	12	0.17	-667.00	3044.00	8210	20240611	-46.41	3800	20250409	15.79	5490	-19.85	20250320	3800	15.79	20250409	8210	-46.41	20240611	3800	15.79	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
52	20250508	140651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4370	35	2	0.81	607173735	139156	51.81	4335	4405	4330	5630	3035	4335	4363.26	6.00	0	269	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4687	-6.55	1.44	12	0.13	-667.00	3044.00	8210	20240611	-46.77	3800	20250409	15.00	5490	-20.40	20250320	3800	15.00	20250409	8210	-46.77	20240611	3800	15.00	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
53	20250508	130652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	488020975	111815	41.63	4335	4405	4330	5630	3035	4335	4364.54	6.00	0	185	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.10	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
54	20250508	120650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4350	15	2	0.35	394735190	90458	33.68	4335	4405	4330	5630	3035	4335	4363.74	6.00	0	5688	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4666	-6.52	1.43	12	0.08	-667.00	3044.00	8210	20240611	-47.02	3800	20250409	14.47	5490	-20.77	20250320	3800	14.47	20250409	8210	-47.02	20240611	3800	14.47	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
55	20250508	110648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4345	10	2	0.23	307907470	70472	26.24	4335	4405	4335	5630	3035	4335	4369.22	6.00	0	8177	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4660	-6.51	1.43	12	0.07	-667.00	3044.00	8210	20240611	-47.08	3800	20250409	14.34	5490	-20.86	20250320	3800	14.34	20250409	8210	-47.08	20240611	3800	14.34	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
56	20250508	100650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4365	30	2	0.69	219750495	50267	18.71	4335	4405	4335	5630	3035	4335	4371.67	6.00	0	7921	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4682	-6.54	1.43	12	0.05	-667.00	3044.00	8210	20240611	-46.83	3800	20250409	14.87	5490	-20.49	20250320	3800	14.87	20250409	8210	-46.83	20240611	3800	14.87	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
57	20250508	090654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4375	40	2	0.92	35977185	8248	3.07	4335	4390	4335	5630	3035	4335	4361.93	6.00	0	1870	4485	4410	4355	4280	4225	4382	4252	536	1295	500	3030	5	1	107255330	4692	-6.56	1.44	12	0.01	-667.00	3044.00	8210	20240611	-46.71	3800	20250409	15.13	5490	-20.31	20250320	3800	15.13	20250409	8210	-46.71	20240611	3800	15.13	20250409	1.42	Y	093370	500	536 억		6438225	N	N	71332	N	00	N
58	20250502	160644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	0	3	0.00	892901900	204078	125.51	4385	4420	4335	5690	3070	4380	4375.30	5.93	0	-71348	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4698	-6.57	1.44	12	0.19	-667.00	3044.00	8210	20240611	-46.65	3800	20250409	15.26	5490	-20.22	20250320	3800	15.26	20250409	8210	-46.65	20240611	3800	15.26	20250409	1.41	Y	093370	500	536 억		6357297	N	N	47491	N	00	N
59	20250502	150650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	15	2	0.34	813856470	186057	114.43	4385	4420	4335	5690	3070	4380	4374.23	5.93	0	-63360	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4714	-6.59	1.44	12	0.17	-667.00	3044.00	8210	20240611	-46.47	3800	20250409	15.66	5490	-19.95	20250320	3800	15.66	20250409	8210	-46.47	20240611	3800	15.66	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
60	20250502	140649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	10	2	0.23	714589808	163454	100.53	4385	4420	4335	5690	3070	4380	4371.81	5.93	0	-53465	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4709	-6.58	1.44	12	0.15	-667.00	3044.00	8210	20240611	-46.53	3800	20250409	15.53	5490	-20.04	20250320	3800	15.53	20250409	8210	-46.53	20240611	3800	15.53	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
61	20250502	130650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4395	15	2	0.34	574381208	131474	80.86	4385	4420	4335	5690	3070	4380	4368.78	5.93	0	-41054	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4714	-6.59	1.44	12	0.12	-667.00	3044.00	8210	20240611	-46.47	3800	20250409	15.66	5490	-19.95	20250320	3800	15.66	20250409	8210	-46.47	20240611	3800	15.66	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
62	20250502	120649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4380	0	3	0.00	463434191	106165	65.29	4385	4420	4335	5690	3070	4380	4365.23	5.93	0	-29296	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4698	-6.57	1.44	12	0.10	-667.00	3044.00	8210	20240611	-46.65	3800	20250409	15.26	5490	-20.22	20250320	3800	15.26	20250409	8210	-46.65	20240611	3800	15.26	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
63	20250502	110649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	5	2	0.11	394522081	90438	55.62	4385	4420	4335	5690	3070	4380	4362.35	5.93	0	-24311	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4703	-6.57	1.44	12	0.08	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
64	20250502	100647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4385	5	2	0.11	331467430	76046	46.77	4385	4420	4335	5690	3070	4380	4358.78	5.93	0	-19706	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4703	-6.57	1.44	12	0.07	-667.00	3044.00	8210	20240611	-46.59	3800	20250409	15.39	5490	-20.13	20250320	3800	15.39	20250409	8210	-46.59	20240611	3800	15.39	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N
65	20250502	090650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	4390	10	2	0.23	54598015	12479	7.67	4385	4420	4335	5690	3070	4380	4375.19	5.93	0	-3444	4530	4455	4410	4335	4290	4432	4312	536	1310	500	3060	5	1	107255330	4709	-6.58	1.44	12	0.01	-667.00	3044.00	8210	20240611	-46.53	3800	20250409	15.53	5490	-20.04	20250320	3800	15.53	20250409	8210	-46.53	20240611	3800	15.53	20250409	1.41	Y	093370	500	536 억		6357297	N	N	17029	N	00	N