KissMeData/003780/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	160153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	30	2	0.47	283015360	44868	154.46	6350	6400	6270	8240	4440	6340	6307.73	1.61	0	4508	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	828	9.74	1.45	12	0.35	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
3	20240531	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	10	2	0.16	276216640	43798	150.77	6350	6360	6270	8240	4440	6340	6306.60	1.61	0	4485	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	826	9.71	1.45	12	0.34	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
4	20240531	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	10	2	0.16	249966160	39656	136.51	6350	6360	6270	8240	4440	6340	6303.36	1.61	0	4650	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	826	9.71	1.45	12	0.31	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
5	20240531	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-20	5	-0.32	231847930	36788	126.64	6350	6360	6270	8240	4440	6340	6302.27	1.61	0	4668	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	822	9.66	1.44	12	0.28	654.00	4385.00	7950	20230926	-20.50	5790	20230726	9.15	7250	-12.83	20240409	5970	5.86	20240305	7950	-20.50	20230926	5790	9.15	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
6	20240531	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-10	5	-0.16	203838880	32358	111.39	6350	6360	6270	8240	4440	6340	6299.49	1.61	0	4078	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	823	9.68	1.44	12	0.25	654.00	4385.00	7950	20230926	-20.38	5790	20230726	9.33	7250	-12.69	20240409	5970	6.03	20240305	7950	-20.38	20230926	5790	9.33	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
7	20240531	110153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-30	5	-0.47	145515890	23109	79.55	6350	6360	6270	8240	4440	6340	6296.94	1.61	0	1538	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	820	9.65	1.44	12	0.18	654.00	4385.00	7950	20230926	-20.63	5790	20230726	8.98	7250	-12.97	20240409	5970	5.70	20240305	7950	-20.63	20230926	5790	8.98	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
8	20240531	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-30	5	-0.47	73554340	11674	40.19	6350	6360	6270	8240	4440	6340	6300.70	1.61	0	-64	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	820	9.65	1.44	12	0.09	654.00	4385.00	7950	20230926	-20.63	5790	20230726	8.98	7250	-12.97	20240409	5970	5.70	20240305	7950	-20.63	20230926	5790	8.98	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
9	20240531	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	20	2	0.32	82620	13	0.04	6350	6360	6340	8240	4440	6340	6355.38	1.61	0	-10	6420	6380	6340	6300	6260	6360	6280	65	1900	500	4690	10	1	13000000	827	9.72	1.45	12	0.00	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.05	N	003780	500	65 억		209396	N	N	0	N	00	N
10	20240530	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-20	5	-0.31	181276170	28599	107.72	6360	6380	6300	8260	4460	6360	6338.55	1.67	0	-7605	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	824	9.69	1.45	12	0.22	654.00	4385.00	7950	20230926	-20.25	5790	20230726	9.50	7250	-12.55	20240409	5970	6.20	20240305	7950	-20.25	20230926	5790	9.50	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
11	20240530	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	150221030	23701	89.27	6360	6380	6300	8260	4460	6360	6338.17	1.67	0	-7054	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.18	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
12	20240530	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	137387540	21680	81.66	6360	6380	6300	8260	4460	6360	6337.06	1.67	0	-6719	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.17	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
13	20240530	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	20	2	0.31	115313310	18202	68.56	6360	6380	6300	8260	4460	6360	6335.20	1.67	0	-5238	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	829	9.76	1.45	12	0.14	654.00	4385.00	7950	20230926	-19.75	5790	20230726	10.19	7250	-12.00	20240409	5970	6.87	20240305	7950	-19.75	20230926	5790	10.19	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
14	20240530	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-30	5	-0.47	108091660	17069	64.29	6360	6380	6300	8260	4460	6360	6332.63	1.67	0	-4800	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	823	9.68	1.44	12	0.13	654.00	4385.00	7950	20230926	-20.38	5790	20230726	9.33	7250	-12.69	20240409	5970	6.03	20240305	7950	-20.38	20230926	5790	9.33	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
15	20240530	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	10	2	0.16	98288150	15523	58.47	6360	6370	6300	8260	4460	6360	6331.77	1.67	0	-4631	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	828	9.74	1.45	12	0.12	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
16	20240530	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6310	-50	5	-0.79	68964020	10889	41.01	6360	6360	6300	8260	4460	6360	6333.36	1.67	0	-3149	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	820	9.65	1.44	12	0.08	654.00	4385.00	7950	20230926	-20.63	5790	20230726	8.98	7250	-12.97	20240409	5970	5.70	20240305	7950	-20.63	20230926	5790	8.98	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
17	20240530	090153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6320	-40	5	-0.63	7497070	1186	4.47	6360	6360	6320	8260	4460	6360	6321.24	1.67	0	-632	6566	6462	6396	6292	6226	6430	6260	65	1900	500	4700	10	1	13000000	822	9.66	1.44	12	0.01	654.00	4385.00	7950	20230926	-20.50	5790	20230726	9.15	7250	-12.83	20240409	5970	5.86	20240305	7950	-20.50	20230926	5790	9.15	20230726	5.06	N	003780	500	65 억		217223	N	N	0	N	00	N
18	20240529	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-100	5	-1.55	169163920	26549	109.72	6480	6500	6330	8390	4530	6460	6371.77	1.76	0	-10624	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	827	9.72	1.45	12	0.20	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
19	20240529	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-130	5	-2.01	155003980	24319	100.50	6480	6500	6330	8390	4530	6460	6373.78	1.76	0	-9078	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	823	9.68	1.44	12	0.19	654.00	4385.00	7950	20230926	-20.38	5790	20230726	9.33	7250	-12.69	20240409	5970	6.03	20240305	7950	-20.38	20230926	5790	9.33	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
20	20240529	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-70	5	-1.08	86225560	13482	55.72	6480	6500	6360	8390	4530	6460	6395.61	1.76	0	-3982	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	831	9.77	1.46	12	0.10	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
21	20240529	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-80	5	-1.24	73342390	11460	47.36	6480	6500	6370	8390	4530	6460	6399.86	1.76	0	-2783	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	829	9.76	1.45	12	0.09	654.00	4385.00	7950	20230926	-19.75	5790	20230726	10.19	7250	-12.00	20240409	5970	6.87	20240305	7950	-19.75	20230926	5790	10.19	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
22	20240529	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-90	5	-1.39	70592330	11029	45.58	6480	6500	6370	8390	4530	6460	6400.61	1.76	0	-2541	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	828	9.74	1.45	12	0.08	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
23	20240529	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-70	5	-1.08	50808060	7931	32.78	6480	6500	6390	8390	4530	6460	6406.26	1.76	0	-2429	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	831	9.77	1.46	12	0.06	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
24	20240529	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-60	5	-0.93	33383840	5209	21.53	6480	6500	6390	8390	4530	6460	6408.88	1.76	0	-1185	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	832	9.79	1.46	12	0.04	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
25	20240529	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	40	2	0.62	9921030	1546	6.39	6480	6500	6400	8390	4530	6460	6417.23	1.76	0	874	6593	6526	6473	6406	6353	6500	6380	65	1930	500	4780	10	1	13000000	845	9.94	1.48	12	0.01	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.22	N	003780	500	65 억		228523	N	N	0	N	00	N
26	20240528	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-20	5	-0.31	156632260	24195	42.96	6480	6540	6420	8420	4540	6480	6473.75	1.80	0	-5146	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	840	9.88	1.47	12	0.19	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
27	20240528	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-20	5	-0.31	142318530	21983	39.03	6480	6540	6420	8420	4540	6480	6474.03	1.80	0	-3914	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	840	9.88	1.47	12	0.17	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
28	20240528	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-30	5	-0.46	125384760	19362	34.38	6480	6540	6420	8420	4540	6480	6475.82	1.80	0	-3157	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	839	9.86	1.47	12	0.15	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
29	20240528	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-50	5	-0.77	122840600	18967	33.68	6480	6540	6420	8420	4540	6480	6476.54	1.80	0	-3061	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	836	9.83	1.47	12	0.15	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
30	20240528	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-10	5	-0.15	86895700	13386	23.77	6480	6540	6460	8420	4540	6480	6491.54	1.80	0	-2805	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	841	9.89	1.48	12	0.10	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
31	20240528	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	0	3	0.00	66681050	10267	18.23	6480	6540	6460	8420	4540	6480	6494.70	1.80	0	-1857	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	842	9.91	1.48	12	0.08	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
32	20240528	100152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	40	2	0.62	40622790	6243	11.08	6480	6540	6460	8420	4540	6480	6506.93	1.80	0	-1027	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	848	9.97	1.49	12	0.05	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
33	20240528	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	0	3	0.00	2682700	414	0.74	6480	6480	6470	8420	4540	6480	6479.95	1.80	0	-77	6613	6546	6473	6406	6333	6580	6440	65	1940	500	4790	10	1	13000000	842	9.91	1.48	12	0.00	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.23	N	003780	500	65 억		234634	N	N	0	N	00	N
34	20240527	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	50	2	0.78	363647520	56137	152.50	6440	6540	6400	8350	4510	6430	6477.85	1.72	0	10990	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	842	9.91	1.48	12	0.43	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
35	20240527	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	20	2	0.31	358917920	55406	150.51	6440	6540	6400	8350	4510	6430	6477.96	1.72	0	10631	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	839	9.86	1.47	12	0.43	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
36	20240527	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	20	2	0.31	322357820	49732	135.10	6440	6540	6400	8350	4510	6430	6481.90	1.72	0	10685	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	839	9.86	1.47	12	0.38	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
37	20240527	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	40	2	0.62	314442630	48508	131.78	6440	6540	6400	8350	4510	6430	6482.28	1.72	0	10688	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	841	9.89	1.48	12	0.37	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
38	20240527	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	30	2	0.47	261503340	40285	109.44	6440	6540	6400	8350	4510	6430	6491.33	1.72	0	10731	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	840	9.88	1.47	12	0.31	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
39	20240527	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	80	2	1.24	180290960	27711	75.28	6440	6540	6400	8350	4510	6430	6506.12	1.72	0	4040	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	846	9.95	1.48	12	0.21	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
40	20240527	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	90	2	1.40	110953050	17061	46.35	6440	6540	6400	8350	4510	6430	6503.31	1.72	0	2027	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	848	9.97	1.49	12	0.13	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
41	20240527	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-20	5	-0.31	2036300	317	0.86	6440	6440	6410	8350	4510	6430	6423.66	1.72	0	184	6616	6522	6456	6362	6296	6490	6330	65	1920	500	4750	10	1	13000000	833	9.80	1.46	12	0.00	654.00	4385.00	7950	20230926	-19.37	5790	20230726	10.71	7250	-11.59	20240409	5970	7.37	20240305	7950	-19.37	20230926	5790	10.71	20230726	5.33	N	003780	500	65 억		223703	N	N	0	N	00	N
42	20240524	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-20	5	-0.31	237718890	36811	64.96	6440	6550	6390	8380	4520	6450	6457.82	1.76	0	-5623	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	836	9.83	1.47	12	0.28	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
43	20240524	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	226134160	35011	61.78	6440	6550	6390	8380	4520	6450	6458.95	1.76	0	-5516	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	841	9.89	1.48	12	0.27	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
44	20240524	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	207733610	32155	56.74	6440	6550	6390	8380	4520	6450	6460.38	1.76	0	-5461	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.25	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
45	20240524	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	200501070	31034	54.76	6440	6550	6390	8380	4520	6450	6460.69	1.76	0	-5025	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.24	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
46	20240524	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	189806060	29374	51.84	6440	6550	6390	8380	4520	6450	6461.70	1.76	0	-4871	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	839	9.86	1.47	12	0.23	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
47	20240524	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	176520840	27312	48.20	6440	6550	6390	8380	4520	6450	6463.12	1.76	0	-4838	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	841	9.89	1.48	12	0.21	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
48	20240524	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	73947190	11527	20.34	6440	6450	6390	8380	4520	6450	6415.13	1.76	0	-2802	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	839	9.86	1.47	12	0.09	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
49	20240524	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-20	5	-0.31	553690	86	0.15	6440	6440	6430	8380	4520	6450	6438.26	1.76	0	-51	6610	6530	6440	6360	6270	6570	6400	65	1930	500	4770	10	1	13000000	836	9.83	1.47	12	0.00	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.34	N	003780	500	65 억		229237	N	N	0	N	00	N
50	20240523	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	50	2	0.78	364096470	56468	312.34	6430	6520	6350	8320	4480	6400	6447.84	1.67	0	10968	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	839	9.86	1.47	12	0.43	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
51	20240523	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	50	2	0.78	352744510	54706	302.59	6430	6520	6350	8320	4480	6400	6448.00	1.67	0	10654	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	839	9.86	1.47	12	0.42	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
52	20240523	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	50	2	0.78	329475260	51099	282.64	6430	6520	6350	8320	4480	6400	6447.78	1.67	0	10592	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	839	9.86	1.47	12	0.39	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
53	20240523	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	40	2	0.62	312898410	48529	268.43	6430	6520	6350	8320	4480	6400	6447.66	1.67	0	10175	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	837	9.85	1.47	12	0.37	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
54	20240523	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	70	2	1.09	298564060	46306	256.13	6430	6520	6350	8320	4480	6400	6447.63	1.67	0	9475	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	841	9.89	1.48	12	0.36	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
55	20240523	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	60	2	0.94	160354070	25006	138.32	6430	6520	6350	8320	4480	6400	6412.62	1.67	0	2713	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	840	9.88	1.47	12	0.19	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
56	20240523	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-40	5	-0.62	46923420	7355	40.68	6430	6430	6350	8320	4480	6400	6379.80	1.67	0	-687	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	827	9.72	1.45	12	0.06	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
57	20240523	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	30	2	0.47	5934890	923	5.11	6430	6430	6430	8320	4480	6400	6430.00	1.67	0	18	6513	6456	6403	6346	6293	6485	6375	65	1920	500	4730	10	1	13000000	836	9.83	1.47	12	0.01	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.32	N	003780	500	65 억		217041	N	N	0	N	00	N
58	20240522	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	40	2	0.63	111870440	17478	62.73	6350	6460	6350	8260	4460	6360	6400.64	1.66	0	1653	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	832	9.79	1.46	12	0.13	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
59	20240522	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	30	2	0.47	106592610	16653	59.77	6350	6460	6350	8260	4460	6360	6400.81	1.66	0	1559	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	831	9.77	1.46	12	0.13	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
60	20240522	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	20	2	0.31	96335270	15044	53.99	6350	6460	6350	8260	4460	6360	6403.57	1.66	0	1809	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	829	9.76	1.45	12	0.12	654.00	4385.00	7950	20230926	-19.75	5790	20230726	10.19	7250	-12.00	20240409	5970	6.87	20240305	7950	-19.75	20230926	5790	10.19	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
61	20240522	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	30	2	0.47	89514910	13980	50.17	6350	6460	6350	8260	4460	6360	6403.07	1.66	0	1674	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	831	9.77	1.46	12	0.11	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
62	20240522	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	30	2	0.47	72771750	11356	40.76	6350	6460	6350	8260	4460	6360	6408.22	1.66	0	673	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	831	9.77	1.46	12	0.09	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
63	20240522	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	40	2	0.63	67717130	10565	37.92	6350	6460	6350	8260	4460	6360	6409.57	1.66	0	868	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	832	9.79	1.46	12	0.08	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
64	20240522	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	40	2	0.63	64782070	10107	36.27	6350	6460	6350	8260	4460	6360	6409.62	1.66	0	916	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	832	9.79	1.46	12	0.08	654.00	4385.00	7950	20230926	-19.50	5790	20230726	10.54	7250	-11.72	20240409	5970	7.20	20240305	7950	-19.50	20230926	5790	10.54	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
65	20240522	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	90	2	1.42	22957380	3596	12.91	6350	6450	6350	8260	4460	6360	6384.14	1.66	0	27	6573	6466	6383	6276	6193	6520	6330	65	1900	500	4700	10	1	13000000	839	9.86	1.47	12	0.03	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.26	N	003780	500	65 억		215254	N	N	4	N	00	N
66	20240521	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	177131090	27864	54.39	6350	6490	6300	8260	4460	6360	6356.92	1.64	0	2325	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.21	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.21	N	003780	500	65 억		212993	N	N	4	N	00	N
67	20240521	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-10	5	-0.16	168721160	26542	51.81	6350	6490	6300	8260	4460	6360	6356.76	1.64	0	2224	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	826	9.71	1.45	12	0.20	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
68	20240521	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	90939460	14349	28.01	6350	6400	6300	8260	4460	6360	6337.69	1.64	0	-1207	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.11	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
69	20240521	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-10	5	-0.16	65288060	10320	20.15	6350	6400	6300	8260	4460	6360	6326.36	1.64	0	-1008	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	826	9.71	1.45	12	0.08	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
70	20240521	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	55326880	8751	17.08	6350	6400	6300	8260	4460	6360	6322.35	1.64	0	-313	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.07	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
71	20240521	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6340	-20	5	-0.31	39413170	6238	12.18	6350	6400	6300	8260	4460	6360	6318.24	1.64	0	-332	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	824	9.69	1.45	12	0.05	654.00	4385.00	7950	20230926	-20.25	5790	20230726	9.50	7250	-12.55	20240409	5970	6.20	20240305	7950	-20.25	20230926	5790	9.50	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
72	20240521	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-10	5	-0.16	3912550	615	1.20	6350	6400	6350	8260	4460	6360	6361.87	1.64	0	-223	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	826	9.71	1.45	12	0.00	654.00	4385.00	7950	20230926	-20.13	5790	20230726	9.67	7250	-12.41	20240409	5970	6.37	20240305	7950	-20.13	20230926	5790	9.67	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
73	20240521	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	0	3	0.00	203220	32	0.06	6350	6360	6350	8260	4460	6360	6350.62	1.64	0	2	6433	6396	6353	6316	6273	6400	6320	65	1900	500	4700	10	1	13000000	827	9.72	1.45	12	0.00	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.21	N	003780	500	65 억		212993	N	N	6	N	00	N
74	20240517	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-40	5	-0.62	291897740	45752	73.10	6420	6430	6350	8350	4510	6430	6379.98	1.74	0	-4229	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	831	9.77	1.46	12	0.35	654.00	4385.00	7950	20230926	-19.62	5790	20230726	10.36	7250	-11.86	20240409	5970	7.04	20240305	7950	-19.62	20230926	5790	10.36	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
75	20240517	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-50	5	-0.78	278430470	43643	69.73	6420	6430	6350	8350	4510	6430	6379.73	1.74	0	-3686	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	829	9.76	1.45	12	0.34	654.00	4385.00	7950	20230926	-19.75	5790	20230726	10.19	7250	-12.00	20240409	5970	6.87	20240305	7950	-19.75	20230926	5790	10.19	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
76	20240517	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-70	5	-1.09	248758450	38985	62.29	6420	6430	6350	8350	4510	6430	6380.88	1.74	0	-3085	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	827	9.72	1.45	12	0.30	654.00	4385.00	7950	20230926	-20.00	5790	20230726	9.84	7250	-12.28	20240409	5970	6.53	20240305	7950	-20.00	20230926	5790	9.84	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
77	20240517	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-60	5	-0.93	210569450	32989	52.71	6420	6430	6350	8350	4510	6430	6383.02	1.74	0	-1854	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	828	9.74	1.45	12	0.25	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
78	20240517	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-60	5	-0.93	182329910	28559	45.63	6420	6430	6350	8350	4510	6430	6384.32	1.74	0	-1425	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	828	9.74	1.45	12	0.22	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
79	20240517	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6370	-60	5	-0.93	171169030	26810	42.83	6420	6430	6350	8350	4510	6430	6384.52	1.74	0	-316	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	828	9.74	1.45	12	0.21	654.00	4385.00	7950	20230926	-19.87	5790	20230726	10.02	7250	-12.14	20240409	5970	6.70	20240305	7950	-19.87	20230926	5790	10.02	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
80	20240517	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-50	5	-0.78	155738830	24385	38.96	6420	6430	6350	8350	4510	6430	6386.67	1.74	0	778	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	829	9.76	1.45	12	0.19	654.00	4385.00	7950	20230926	-19.75	5790	20230726	10.19	7250	-12.00	20240409	5970	6.87	20240305	7950	-19.75	20230926	5790	10.19	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
81	20240517	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6420	-10	5	-0.16	1643520	256	0.41	6420	6420	6420	8350	4510	6430	6420.00	1.74	0	-37	6543	6486	6443	6386	6343	6465	6365	65	1920	500	4750	10	1	13000000	835	9.82	1.46	12	0.00	654.00	4385.00	7950	20230926	-19.25	5790	20230726	10.88	7250	-11.45	20240409	5970	7.54	20240305	7950	-19.25	20230926	5790	10.88	20230726	5.20	N	003780	500	65 억		226303	N	N	10	N	00	N
82	20240516	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-40	5	-0.62	389675030	60569	120.49	6500	6500	6400	8410	4530	6470	6433.69	1.74	0	-783	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	836	9.83	1.47	12	0.47	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.25	N	003780	500	65 억		226610	N	N	10	N	00	N
83	20240516	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-20	5	-0.31	319255460	49589	98.65	6500	6500	6410	8410	4530	6470	6438.03	1.74	0	-877	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	839	9.86	1.47	12	0.38	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
84	20240516	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	0	3	0.00	244723620	37997	75.59	6500	6500	6410	8410	4530	6470	6440.60	1.74	0	-2638	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	841	9.89	1.48	12	0.29	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
85	20240516	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-30	5	-0.46	199047210	30915	61.50	6500	6500	6410	8410	4530	6470	6438.53	1.74	0	-1921	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	837	9.85	1.47	12	0.24	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
86	20240516	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-10	5	-0.15	178666120	27750	55.20	6500	6500	6410	8410	4530	6470	6438.42	1.74	0	-1305	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	840	9.88	1.47	12	0.21	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
87	20240516	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-20	5	-0.31	165192020	25663	51.05	6500	6500	6410	8410	4530	6470	6436.97	1.74	0	-586	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	839	9.86	1.47	12	0.20	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
88	20240516	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-30	5	-0.46	117331230	18217	36.24	6500	6500	6410	8410	4530	6470	6440.75	1.74	0	-943	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	837	9.85	1.47	12	0.14	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
89	20240516	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	30	2	0.46	539500	83	0.17	6500	6500	6500	8410	4530	6470	6500.00	1.74	0	18	6570	6520	6470	6420	6370	6495	6395	65	1940	500	4780	10	1	13000000	845	9.94	1.48	12	0.00	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.25	N	003780	500	65 억		226610	N	N	8	N	00	N
90	20240514	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	0	3	0.00	324570630	50248	199.47	6510	6520	6420	8410	4530	6470	6459.37	1.65	0	5477	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	841	9.89	1.48	12	0.39	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.25	N	003780	500	65 억		214978	N	N	8	N	00	N
91	20240514	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-10	5	-0.15	276383690	42771	169.79	6510	6520	6430	8410	4530	6470	6461.94	1.65	0	5397	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	840	9.88	1.47	12	0.33	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
92	20240514	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	0	3	0.00	209603750	32419	128.69	6510	6520	6430	8410	4530	6470	6465.46	1.65	0	224	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	841	9.89	1.48	12	0.25	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
93	20240514	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	10	2	0.15	100033450	15456	61.36	6510	6520	6440	8410	4530	6470	6472.14	1.65	0	851	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	842	9.91	1.48	12	0.12	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
94	20240514	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	40	2	0.62	93420720	14436	57.31	6510	6520	6440	8410	4530	6470	6471.37	1.65	0	792	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	846	9.95	1.48	12	0.11	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
95	20240514	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	20	2	0.31	63129970	9779	38.82	6510	6510	6440	8410	4530	6470	6455.67	1.65	0	792	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	844	9.92	1.48	12	0.08	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
96	20240514	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-10	5	-0.15	57591610	8922	35.42	6510	6510	6440	8410	4530	6470	6455.01	1.65	0	657	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	840	9.88	1.47	12	0.07	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
97	20240514	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-30	5	-0.46	5262610	815	3.24	6510	6510	6440	8410	4530	6470	6457.19	1.65	0	5	6543	6506	6463	6426	6383	6525	6445	65	1940	500	4780	10	1	13000000	837	9.85	1.47	12	0.01	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.25	N	003780	500	65 억		214978	N	N	5	N	00	N
98	20240513	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	20	2	0.31	162777320	25191	91.66	6450	6500	6420	8380	4520	6450	6461.73	1.61	0	4996	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	841	9.89	1.48	12	0.19	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.16	N	003780	500	65 억		209488	N	N	5	N	00	N
99	20240513	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	153940850	23824	86.69	6450	6500	6420	8380	4520	6450	6461.59	1.61	0	4832	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.18	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
100	20240513	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	138109640	21370	77.76	6450	6500	6420	8380	4520	6450	6462.78	1.61	0	4374	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	839	9.86	1.47	12	0.16	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
101	20240513	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	135957110	21037	76.55	6450	6500	6420	8380	4520	6450	6462.76	1.61	0	4401	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.16	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
102	20240513	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-10	5	-0.16	70916790	10994	40.00	6450	6480	6420	8380	4520	6450	6450.50	1.61	0	-335	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	837	9.85	1.47	12	0.08	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
103	20240513	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	10	2	0.16	33109490	5121	18.63	6450	6480	6440	8380	4520	6450	6465.43	1.61	0	-840	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	840	9.88	1.47	12	0.04	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
104	20240513	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	30	2	0.47	21861320	3381	12.30	6450	6480	6440	8380	4520	6450	6465.93	1.61	0	-716	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	842	9.91	1.48	12	0.03	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
105	20240513	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	1167730	181	0.66	6450	6470	6450	8380	4520	6450	6451.55	1.61	0	-106	6596	6522	6476	6402	6356	6500	6380	65	1930	500	4770	10	1	13000000	839	9.86	1.47	12	0.00	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.16	N	003780	500	65 억		209488	N	N	3	N	00	N
106	20240510	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-90	5	-1.38	177899650	27480	35.01	6530	6550	6430	8500	4580	6540	6473.77	1.67	0	-7937	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	839	9.86	1.47	12	0.21	654.00	4385.00	7950	20230926	-18.87	5790	20230726	11.40	7250	-11.03	20240409	5970	8.04	20240305	7950	-18.87	20230926	5790	11.40	20230726	5.19	N	003780	500	65 억		217376	N	N	3	N	00	N
107	20240510	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-80	5	-1.22	156428060	24144	30.76	6530	6550	6440	8500	4580	6540	6478.95	1.67	0	-7684	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	840	9.88	1.47	12	0.19	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
108	20240510	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-70	5	-1.07	107458680	16554	21.09	6530	6550	6470	8500	4580	6540	6491.39	1.67	0	-3843	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	841	9.89	1.48	12	0.13	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
109	20240510	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-50	5	-0.76	63818990	9814	12.50	6530	6550	6470	8500	4580	6540	6502.83	1.67	0	-2062	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	844	9.92	1.48	12	0.08	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
110	20240510	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-60	5	-0.92	51204420	7867	10.02	6530	6550	6470	8500	4580	6540	6508.74	1.67	0	-948	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	842	9.91	1.48	12	0.06	654.00	4385.00	7950	20230926	-18.49	5790	20230726	11.92	7250	-10.62	20240409	5970	8.54	20240305	7950	-18.49	20230926	5790	11.92	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
111	20240510	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-40	5	-0.61	39751530	6100	7.77	6530	6550	6490	8500	4580	6540	6516.62	1.67	0	48	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	845	9.94	1.48	12	0.05	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
112	20240510	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	0	3	0.00	27923200	4280	5.45	6530	6550	6510	8500	4580	6540	6524.09	1.67	0	173	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	850	10.00	1.49	12	0.03	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
113	20240510	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-10	5	-0.15	1913350	293	0.37	6530	6530	6530	8500	4580	6540	6530.00	1.67	0	-65	6833	6686	6543	6396	6253	6760	6470	65	1960	500	4830	10	1	13000000	849	9.98	1.49	12	0.00	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.19	N	003780	500	65 억		217376	N	N	1	N	00	N
114	20240509	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	100	2	1.55	512007650	78487	597.13	6400	6690	6400	8370	4510	6440	6523.46	1.63	0	5174	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	850	10.00	1.49	12	0.60	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.19	N	003780	500	65 억		211503	N	N	1	N	00	N
115	20240509	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	100	2	1.55	495212080	75914	577.56	6400	6690	6400	8370	4510	6440	6523.33	1.63	0	5179	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	850	10.00	1.49	12	0.58	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
116	20240509	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	100	2	1.55	443782010	68025	517.54	6400	6690	6400	8370	4510	6440	6523.81	1.63	0	1875	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	850	10.00	1.49	12	0.52	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
117	20240509	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	20	2	0.31	82236270	12755	97.04	6400	6490	6400	8370	4510	6440	6447.38	1.63	0	926	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	840	9.88	1.47	12	0.10	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
118	20240509	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	0	3	0.00	69083490	10712	81.50	6400	6470	6400	8370	4510	6440	6449.17	1.63	0	542	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	837	9.85	1.47	12	0.08	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
119	20240509	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-10	5	-0.16	21259490	3305	25.14	6400	6470	6400	8370	4510	6440	6432.52	1.63	0	229	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	836	9.83	1.47	12	0.03	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
120	20240509	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	20	2	0.31	13782030	2143	16.30	6400	6470	6400	8370	4510	6440	6431.19	1.63	0	546	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	840	9.88	1.47	12	0.02	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
121	20240509	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	20	2	0.31	3040300	475	3.61	6400	6460	6400	8370	4510	6440	6400.63	1.63	0	20	6546	6492	6446	6392	6346	6470	6370	65	1930	500	4760	10	1	13000000	840	9.88	1.47	12	0.00	654.00	4385.00	7950	20230926	-18.74	5790	20230726	11.57	7250	-10.90	20240409	5970	8.21	20240305	7950	-18.74	20230926	5790	11.57	20230726	5.19	N	003780	500	65 억		211503	N	N	0	N	00	N
122	20240508	160141	00	60.00	KOSPI		화학	N	N	N	N	60	N	6440	-40	5	-0.62	84567920	13142	25.38	6500	6500	6400	8420	4540	6480	6434.94	1.65	0	-1910	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	837	9.85	1.47	12	0.10	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
123	20240508	150141	00	60.00	KOSPI		화학	N	N	N	N	60	N	6440	-40	5	-0.62	81512760	12667	24.46	6500	6500	6400	8420	4540	6480	6435.05	1.65	0	-1751	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	837	9.85	1.47	12	0.10	654.00	4385.00	7950	20230926	-18.99	5790	20230726	11.23	7250	-11.17	20240409	5970	7.87	20240305	7950	-18.99	20230926	5790	11.23	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
124	20240508	140140	00	60.00	KOSPI		화학	N	N	N	N	60	N	6430	-50	5	-0.77	75550170	11741	22.68	6500	6500	6400	8420	4540	6480	6434.73	1.65	0	-1764	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	836	9.83	1.47	12	0.09	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
125	20240508	130139	00	60.00	KOSPI		화학	N	N	N	N	60	N	6410	-70	5	-1.08	53988770	8391	16.21	6500	6500	6400	8420	4540	6480	6434.13	1.65	0	-1719	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	833	9.80	1.46	12	0.06	654.00	4385.00	7950	20230926	-19.37	5790	20230726	10.71	7250	-11.59	20240409	5970	7.37	20240305	7950	-19.37	20230926	5790	10.71	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
126	20240508	120140	00	60.00	KOSPI		화학	N	N	N	N	60	N	6410	-70	5	-1.08	43895680	6817	13.17	6500	6500	6400	8420	4540	6480	6439.15	1.65	0	-1602	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	833	9.80	1.46	12	0.05	654.00	4385.00	7950	20230926	-19.37	5790	20230726	10.71	7250	-11.59	20240409	5970	7.37	20240305	7950	-19.37	20230926	5790	10.71	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
127	20240508	110148	00	60.00	KOSPI		화학	N	N	N	N	60	N	6430	-50	5	-0.77	37697160	5852	11.30	6500	6500	6400	8420	4540	6480	6441.76	1.65	0	-1295	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	836	9.83	1.47	12	0.05	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
128	20240508	100141	00	60.00	KOSPI		화학	N	N	N	N	60	N	6430	-50	5	-0.77	27670300	4290	8.29	6500	6500	6430	8420	4540	6480	6449.95	1.65	0	-1359	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	836	9.83	1.47	12	0.03	654.00	4385.00	7950	20230926	-19.12	5790	20230726	11.05	7250	-11.31	20240409	5970	7.71	20240305	7950	-19.12	20230926	5790	11.05	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
129	20240508	090140	00	60.00	KOSPI		화학	N	N	N	N	60	N	6470	-10	5	-0.15	1136990	175	0.34	6500	6500	6470	8420	4540	6480	6497.09	1.65	0	-23	6640	6560	6490	6410	6340	6525	6375	65	1940	500	4790	10	1	13000000	841	9.89	1.48	12	0.00	654.00	4385.00	7950	20230926	-18.62	5790	20230726	11.74	7250	-10.76	20240409	5970	8.38	20240305	7950	-18.62	20230926	5790	11.74	20230726	5.20	N	003780	500	65 억		214323	N	N	0	N	00	N
130	20240503	160143	57	100.00	KOSPI		화학	N	N	N	N		N	6540	10	2	0.15	129541380	19884	37.58	6570	6570	6450	8480	4580	6530	6514.86	1.70	0	-1969	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	850	10.00	1.49	12	0.15	654.00	4385.00	7950	20230926	-17.74	5790	20230726	12.95	7250	-9.79	20240409	5970	9.55	20240305	7950	-17.74	20230926	5790	12.95	20230726	5.23	N	003780	500	65 억		221496	N	N	1	N	00	N
131	20240503	150143	57	100.00	KOSPI		화학	N	N	N	N		N	6530	0	3	0.00	127110640	19512	36.88	6570	6570	6450	8480	4580	6530	6514.49	1.70	0	-1964	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	849	9.98	1.49	12	0.15	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
132	20240503	140142	57	100.00	KOSPI		화학	N	N	N	N		N	6500	-30	5	-0.46	121597940	18667	35.28	6570	6570	6450	8480	4580	6530	6514.06	1.70	0	-1597	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	845	9.94	1.48	12	0.14	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
133	20240503	130143	57	100.00	KOSPI		화학	N	N	N	N		N	6490	-40	5	-0.61	109225690	16769	31.69	6570	6570	6450	8480	4580	6530	6513.55	1.70	0	-1788	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	844	9.92	1.48	12	0.13	654.00	4385.00	7950	20230926	-18.36	5790	20230726	12.09	7250	-10.48	20240409	5970	8.71	20240305	7950	-18.36	20230926	5790	12.09	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
134	20240503	120142	57	100.00	KOSPI		화학	N	N	N	N		N	6510	-20	5	-0.31	97178950	14915	28.19	6570	6570	6450	8480	4580	6530	6515.52	1.70	0	-1269	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	846	9.95	1.48	12	0.11	654.00	4385.00	7950	20230926	-18.11	5790	20230726	12.44	7250	-10.21	20240409	5970	9.05	20240305	7950	-18.11	20230926	5790	12.44	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
135	20240503	110141	57	100.00	KOSPI		화학	N	N	N	N		N	6520	-10	5	-0.15	85425800	13108	24.77	6570	6570	6450	8480	4580	6530	6517.07	1.70	0	-1000	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	848	9.97	1.49	12	0.10	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
136	20240503	100142	57	100.00	KOSPI		화학	N	N	N	N		N	6500	-30	5	-0.46	43392120	6664	12.60	6570	6570	6450	8480	4580	6530	6511.42	1.70	0	-2661	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	845	9.94	1.48	12	0.05	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
137	20240503	090141	57	100.00	KOSPI		화학	N	N	N	N		N	6570	40	2	0.61	3186580	486	0.92	6570	6570	6550	8480	4580	6530	6556.75	1.70	0	-396	6796	6662	6536	6402	6276	6730	6470	65	1950	500	4830	10	1	13000000	854	10.05	1.50	12	0.00	654.00	4385.00	7950	20230926	-17.36	5790	20230726	13.47	7250	-9.38	20240409	5970	10.05	20240305	7950	-17.36	20230926	5790	13.47	20230726	5.23	N	003780	500	65 억		221496	N	N	16	N	00	N
138	20240502	160141	57	100.00	KOSPI		화학	N	N	N	N		N	6530	40	2	0.62	343844160	52909	263.28	6450	6670	6410	8430	4550	6490	6498.78	1.60	0	10962	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	849	9.98	1.49	12	0.41	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.25	N	003780	500	65 억		207845	N	N	16	N	00	N
139	20240502	150142	57	100.00	KOSPI		화학	N	N	N	N		N	6500	10	2	0.15	321604500	49484	246.24	6450	6670	6410	8430	4550	6490	6499.16	1.60	0	10950	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	845	9.94	1.48	12	0.38	654.00	4385.00	7950	20230926	-18.24	5790	20230726	12.26	7250	-10.34	20240409	5970	8.88	20240305	7950	-18.24	20230926	5790	12.26	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
140	20240502	140141	57	100.00	KOSPI		화학	N	N	N	N		N	6530	40	2	0.62	318782280	49050	244.08	6450	6670	6410	8430	4550	6490	6499.13	1.60	0	10838	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	849	9.98	1.49	12	0.38	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
141	20240502	130141	57	100.00	KOSPI		화학	N	N	N	N		N	6520	30	2	0.46	268696280	41350	205.76	6450	6670	6410	8430	4550	6490	6498.10	1.60	0	8379	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	848	9.97	1.49	12	0.32	654.00	4385.00	7950	20230926	-17.99	5790	20230726	12.61	7250	-10.07	20240409	5970	9.21	20240305	7950	-17.99	20230926	5790	12.61	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
142	20240502	120141	57	100.00	KOSPI		화학	N	N	N	N		N	6550	60	2	0.92	245444070	37783	188.01	6450	6670	6410	8430	4550	6490	6496.15	1.60	0	7494	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	852	10.02	1.49	12	0.29	654.00	4385.00	7950	20230926	-17.61	5790	20230726	13.13	7250	-9.66	20240409	5970	9.72	20240305	7950	-17.61	20230926	5790	13.13	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
143	20240502	110141	57	100.00	KOSPI		화학	N	N	N	N		N	6560	70	2	1.08	225405220	34710	172.72	6450	6670	6410	8430	4550	6490	6493.96	1.60	0	7464	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	853	10.03	1.50	12	0.27	654.00	4385.00	7950	20230926	-17.48	5790	20230726	13.30	7250	-9.52	20240409	5970	9.88	20240305	7950	-17.48	20230926	5790	13.30	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
144	20240502	100141	57	100.00	KOSPI		화학	N	N	N	N		N	6620	130	2	2.00	197396970	30432	151.43	6450	6670	6410	8430	4550	6490	6486.49	1.60	0	7360	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	861	10.12	1.51	12	0.23	654.00	4385.00	7950	20230926	-16.73	5790	20230726	14.34	7250	-8.69	20240409	5970	10.89	20240305	7950	-16.73	20230926	5790	14.34	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N
145	20240502	090140	57	100.00	KOSPI		화학	N	N	N	N		N	6530	40	2	0.62	5967130	925	4.60	6450	6530	6450	8430	4550	6490	6450.95	1.60	0	198	6616	6552	6506	6442	6396	6530	6420	65	1940	500	4800	10	1	13000000	849	9.98	1.49	12	0.01	654.00	4385.00	7950	20230926	-17.86	5790	20230726	12.78	7250	-9.93	20240409	5970	9.38	20240305	7950	-17.86	20230926	5790	12.78	20230726	5.25	N	003780	500	65 억		207845	N	N	0	N	00	N