KissMeData/278470/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	161124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369500	11000	2	3.07	120410166000	326271	145.56	368500	374000	362500	466000	251000	358500	369049.78	6.73	0	7061	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28157	32.86	13.65	12	4.28	11245.00	27071.00	467500	20240227	-20.96	211500	20240411	74.70	467500	-20.96	20240227	211500	74.70	20240411	467500	-20.96	20240227	211500	74.70	20240411	2.04	N	278470	500	38 억		512743	N	N	260	N	00	N
3	20240531	151125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369000	10500	2	2.93	96415000000	261326	116.58	368500	374000	362500	466000	251000	358500	368946.62	6.73	0	4531	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28118	32.81	13.63	12	3.43	11245.00	27071.00	467500	20240227	-21.07	211500	20240411	74.47	467500	-21.07	20240227	211500	74.47	20240411	467500	-21.07	20240227	211500	74.47	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
4	20240531	141123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	371500	13000	2	3.63	74995131500	203096	90.61	368500	374000	362500	466000	251000	358500	369261.27	6.73	0	14832	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28309	33.04	13.72	12	2.67	11245.00	27071.00	467500	20240227	-20.53	211500	20240411	75.65	467500	-20.53	20240227	211500	75.65	20240411	467500	-20.53	20240227	211500	75.65	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
5	20240531	131127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369500	11000	2	3.07	62561563500	169642	75.68	368500	374000	362500	466000	251000	358500	368787.82	6.73	0	8077	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28157	32.86	13.65	12	2.23	11245.00	27071.00	467500	20240227	-20.96	211500	20240411	74.70	467500	-20.96	20240227	211500	74.70	20240411	467500	-20.96	20240227	211500	74.70	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
6	20240531	121129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369500	11000	2	3.07	57745865000	156608	69.87	368500	374000	362500	466000	251000	358500	368730.86	6.73	0	8373	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28157	32.86	13.65	12	2.06	11245.00	27071.00	467500	20240227	-20.96	211500	20240411	74.70	467500	-20.96	20240227	211500	74.70	20240411	467500	-20.96	20240227	211500	74.70	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
7	20240531	111126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	365500	7000	2	1.95	48254208500	130891	58.39	368500	374000	362500	466000	251000	358500	368662.05	6.73	0	3002	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	27852	32.50	13.50	12	1.72	11245.00	27071.00	467500	20240227	-21.82	211500	20240411	72.81	467500	-21.82	20240227	211500	72.81	20240411	467500	-21.82	20240227	211500	72.81	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
8	20240531	101123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	8500	2	2.37	40705996000	110303	49.21	368500	374000	362500	466000	251000	358500	369041.13	6.73	0	7143	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	27966	32.64	13.56	12	1.45	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
9	20240531	091129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369000	10500	2	2.93	12301097500	33398	14.90	368500	371000	365000	466000	251000	358500	368328.10	6.73	0	4091	385166	371832	361166	347832	337166	366500	342500	38	107500	500	250950	500	1	7620178	28118	32.81	13.63	12	0.44	11245.00	27071.00	467500	20240227	-21.07	211500	20240411	74.47	467500	-21.07	20240227	211500	74.47	20240411	467500	-21.07	20240227	211500	74.47	20240411	2.04	N	278470	500	38 억		512743	N	N	423	N	00	N
10	20240530	161121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	358500	-3000	5	-0.83	79173193000	219602	89.50	367000	374500	350500	469500	253500	361500	360532.77	6.73	0	-7918	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27318	31.88	13.24	12	2.88	11245.00	27071.00	467500	20240227	-23.32	211500	20240411	69.50	467500	-23.32	20240227	211500	69.50	20240411	467500	-23.32	20240227	211500	69.50	20240411	2.09	N	278470	500	38 억		513052	N	N	423	N	00	N
11	20240530	151121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	358500	-3000	5	-0.83	76736447500	212805	86.73	367000	374500	350500	469500	253500	361500	360594.81	6.73	0	-6426	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27318	31.88	13.24	12	2.79	11245.00	27071.00	467500	20240227	-23.32	211500	20240411	69.50	467500	-23.32	20240227	211500	69.50	20240411	467500	-23.32	20240227	211500	69.50	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
12	20240530	141120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	352500	-9000	5	-2.49	67243627500	186244	75.90	367000	374500	350500	469500	253500	361500	361051.06	6.73	0	-5061	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	26861	31.35	13.02	12	2.44	11245.00	27071.00	467500	20240227	-24.60	211500	20240411	66.67	467500	-24.60	20240227	211500	66.67	20240411	467500	-24.60	20240227	211500	66.67	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
13	20240530	131123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	356500	-5000	5	-1.38	59601551500	164621	67.09	367000	374500	351500	469500	253500	361500	362053.41	6.73	0	-3261	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27166	31.70	13.17	12	2.16	11245.00	27071.00	467500	20240227	-23.74	211500	20240411	68.56	467500	-23.74	20240227	211500	68.56	20240411	467500	-23.74	20240227	211500	68.56	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
14	20240530	121119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	354000	-7500	5	-2.07	53990660000	148746	60.62	367000	374500	352000	469500	253500	361500	362972.94	6.73	0	-4464	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	26975	31.48	13.08	12	1.95	11245.00	27071.00	467500	20240227	-24.28	211500	20240411	67.38	467500	-24.28	20240227	211500	67.38	20240411	467500	-24.28	20240227	211500	67.38	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
15	20240530	111121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	358000	-3500	5	-0.97	49103891500	135017	55.03	367000	374500	352000	469500	253500	361500	363687.98	6.73	0	-3657	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27280	31.84	13.22	12	1.77	11245.00	27071.00	467500	20240227	-23.42	211500	20240411	69.27	467500	-23.42	20240227	211500	69.27	20240411	467500	-23.42	20240227	211500	69.27	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
16	20240530	101124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	355000	-6500	5	-1.80	41184592000	112883	46.01	367000	374500	352000	469500	253500	361500	364845.46	6.73	0	-2456	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27052	31.57	13.11	12	1.48	11245.00	27071.00	467500	20240227	-24.06	211500	20240411	67.85	467500	-24.06	20240227	211500	67.85	20240411	467500	-24.06	20240227	211500	67.85	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
17	20240530	091121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	366000	4500	2	1.24	5128476000	14119	5.75	367000	367500	358500	469500	253500	361500	363241.74	6.73	0	-2665	386833	374166	366333	353666	345833	370250	349750	38	108000	500	253050	500	1	7620178	27890	32.55	13.52	12	0.19	11245.00	27071.00	467500	20240227	-21.71	211500	20240411	73.05	467500	-21.71	20240227	211500	73.05	20240411	467500	-21.71	20240227	211500	73.05	20240411	2.09	N	278470	500	38 억		513052	N	N	335	N	00	N
18	20240529	161113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	361500	-7000	5	-1.90	89763258000	243401	91.11	370000	379000	358500	479000	258000	368500	368825.38	7.00	0	-18196	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27547	32.15	13.35	12	3.19	11245.00	27071.00	467500	20240227	-22.67	211500	20240411	70.92	467500	-22.67	20240227	211500	70.92	20240411	467500	-22.67	20240227	211500	70.92	20240411	1.91	N	278470	500	38 억		533089	N	N	335	N	00	N
19	20240529	151111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	-6000	5	-1.63	86942960500	235616	88.20	370000	379000	358500	479000	258000	368500	369002.88	7.00	0	-16973	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27623	32.24	13.39	12	3.09	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
20	20240529	141112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	-6000	5	-1.63	81300159000	220038	82.36	370000	379000	358500	479000	258000	368500	369482.55	7.00	0	-15892	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27623	32.24	13.39	12	2.89	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
21	20240529	131115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	-6000	5	-1.63	74858346500	202194	75.68	370000	379000	361000	479000	258000	368500	370230.67	7.00	0	-11860	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27623	32.24	13.39	12	2.65	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
22	20240529	121114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	-6000	5	-1.63	67552813000	182060	68.15	370000	379000	362000	479000	258000	368500	371047.58	7.00	0	-7728	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27623	32.24	13.39	12	2.39	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
23	20240529	111114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	368000	-500	5	-0.14	59734549500	160688	60.15	370000	379000	362500	479000	258000	368500	371743.31	7.00	0	-5493	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	28042	32.73	13.59	12	2.11	11245.00	27071.00	467500	20240227	-21.28	211500	20240411	74.00	467500	-21.28	20240227	211500	74.00	20240411	467500	-21.28	20240227	211500	74.00	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
24	20240529	101107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	373500	5000	2	1.36	35811478000	96533	36.13	370000	377500	362500	479000	258000	368500	370977.64	7.00	0	-5408	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	28461	33.21	13.80	12	1.27	11245.00	27071.00	467500	20240227	-20.11	211500	20240411	76.60	467500	-20.11	20240227	211500	76.60	20240411	467500	-20.11	20240227	211500	76.60	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
25	20240529	091108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	366000	-2500	5	-0.68	7985974500	21586	8.08	370000	374000	365500	479000	258000	368500	369963.75	7.00	0	-5058	378166	373332	365666	360832	353166	375750	363250	38	110500	500	257950	500	1	7620178	27890	32.55	13.52	12	0.28	11245.00	27071.00	467500	20240227	-21.71	211500	20240411	73.05	467500	-21.71	20240227	211500	73.05	20240411	467500	-21.71	20240227	211500	73.05	20240411	1.91	N	278470	500	38 억		533089	N	N	98	N	00	N
26	20240528	161104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	368500	16500	2	4.69	97164643500	265915	87.62	359500	370500	358000	457500	246500	352000	365391.55	7.28	0	-15524	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	28080	32.77	13.61	12	3.49	11245.00	27071.00	467500	20240227	-21.18	211500	20240411	74.23	467500	-21.18	20240227	211500	74.23	20240411	467500	-21.18	20240227	211500	74.23	20240411	1.88	N	278470	500	38 억		554747	N	N	98	N	00	N
27	20240528	151106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367500	15500	2	4.40	93481662000	255912	84.33	359500	370500	358000	457500	246500	352000	365290.60	7.28	0	-17356	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	28004	32.68	13.58	12	3.36	11245.00	27071.00	467500	20240227	-21.39	211500	20240411	73.76	467500	-21.39	20240227	211500	73.76	20240411	467500	-21.39	20240227	211500	73.76	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
28	20240528	141109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	368000	16000	2	4.55	87343739500	239182	78.82	359500	370500	358000	457500	246500	352000	365179.32	7.28	0	-16363	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	28042	32.73	13.59	12	3.14	11245.00	27071.00	467500	20240227	-21.28	211500	20240411	74.00	467500	-21.28	20240227	211500	74.00	20240411	467500	-21.28	20240227	211500	74.00	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
29	20240528	131104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	15000	2	4.26	80175472500	219636	72.37	359500	370500	358000	457500	246500	352000	365040.55	7.28	0	-14307	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	27966	32.64	13.56	12	2.88	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
30	20240528	121105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	366500	14500	2	4.12	73454495500	201344	66.35	359500	370500	358000	457500	246500	352000	364823.68	7.28	0	-11368	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	27928	32.59	13.54	12	2.64	11245.00	27071.00	467500	20240227	-21.60	211500	20240411	73.29	467500	-21.60	20240227	211500	73.29	20240411	467500	-21.60	20240227	211500	73.29	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
31	20240528	111050	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	15000	2	4.26	64543803500	177116	58.36	359500	370500	358000	457500	246500	352000	364418.52	7.28	0	-9056	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	27966	32.64	13.56	12	2.32	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
32	20240528	101105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	365000	13000	2	3.69	53322474000	146488	48.27	359500	370500	358000	457500	246500	352000	364009.36	7.28	0	-8873	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	27814	32.46	13.48	12	1.92	11245.00	27071.00	467500	20240227	-21.93	211500	20240411	72.58	467500	-21.93	20240227	211500	72.58	20240411	467500	-21.93	20240227	211500	72.58	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
33	20240528	091108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	364500	12500	2	3.55	20431094000	56309	18.55	359500	367500	358000	457500	246500	352000	362847.35	7.28	0	-3915	381000	366500	356500	342000	332000	361500	337000	38	105500	500	246400	500	1	7620178	27776	32.41	13.46	12	0.74	11245.00	27071.00	467500	20240227	-22.03	211500	20240411	72.34	467500	-22.03	20240227	211500	72.34	20240411	467500	-22.03	20240227	211500	72.34	20240411	1.88	N	278470	500	38 억		554747	N	N	70	N	00	N
34	20240527	161051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	352000	-10000	5	-2.76	108771493500	301376	64.32	358000	371000	346500	470500	253500	362000	360927.59	7.71	0	-27873	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	26823	31.30	13.00	12	3.95	11245.00	27071.00	467500	20240227	-24.71	211500	20240411	66.43	467500	-24.71	20240227	211500	66.43	20240411	467500	-24.71	20240227	211500	66.43	20240411	1.87	N	278470	500	38 억		587751	N	N	70	N	00	N
35	20240527	151107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	352000	-10000	5	-2.76	104593006500	289515	61.79	358000	371000	346500	470500	253500	362000	361269.73	7.71	0	-28274	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	26823	31.30	13.00	12	3.80	11245.00	27071.00	467500	20240227	-24.71	211500	20240411	66.43	467500	-24.71	20240227	211500	66.43	20240411	467500	-24.71	20240227	211500	66.43	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
36	20240527	141104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	361000	-1000	5	-0.28	80324883500	221046	47.18	358000	371000	356000	470500	253500	362000	363385.39	7.71	0	-23064	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27509	32.10	13.34	12	2.90	11245.00	27071.00	467500	20240227	-22.78	211500	20240411	70.69	467500	-22.78	20240227	211500	70.69	20240411	467500	-22.78	20240227	211500	70.69	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
37	20240527	131103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	500	2	0.14	72935570000	200633	42.82	358000	371000	356000	470500	253500	362000	363527.30	7.71	0	-17791	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27623	32.24	13.39	12	2.63	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
38	20240527	121103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	500	2	0.14	69216443500	190382	40.63	358000	371000	356000	470500	253500	362000	363566.13	7.71	0	-18652	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27623	32.24	13.39	12	2.50	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
39	20240527	111103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	365000	3000	2	0.83	63222576000	173847	37.11	358000	371000	356000	470500	253500	362000	363667.93	7.71	0	-16919	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27814	32.46	13.48	12	2.28	11245.00	27071.00	467500	20240227	-21.93	211500	20240411	72.58	467500	-21.93	20240227	211500	72.58	20240411	467500	-21.93	20240227	211500	72.58	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
40	20240527	101101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	361500	-500	5	-0.14	53336196000	146597	31.29	358000	371000	356000	470500	253500	362000	363828.73	7.71	0	-20205	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27547	32.15	13.35	12	1.92	11245.00	27071.00	467500	20240227	-22.67	211500	20240411	70.92	467500	-22.67	20240227	211500	70.92	20240411	467500	-22.67	20240227	211500	70.92	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
41	20240527	091103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	363000	1000	2	0.28	22649392000	62394	13.32	358000	369500	356000	470500	253500	362000	363005.96	7.71	0	-9292	388666	375332	350666	337332	312666	382000	344000	38	108500	500	253400	500	1	7620178	27661	32.28	13.41	12	0.82	11245.00	27071.00	467500	20240227	-22.35	211500	20240411	71.63	467500	-22.35	20240227	211500	71.63	20240411	467500	-22.35	20240227	211500	71.63	20240411	1.87	N	278470	500	38 억		587751	N	N	87	N	00	N
42	20240524	161002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362000	30500	2	9.20	161119423500	459520	219.84	328500	364000	326000	430500	232500	331500	350616.76	7.34	0	37464	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	27585	32.19	13.37	12	6.03	11245.00	27071.00	467500	20240227	-22.57	211500	20240411	71.16	467500	-22.57	20240227	211500	71.16	20240411	467500	-22.57	20240227	211500	71.16	20240411	1.84	N	278470	500	38 억		559292	N	N	87	N	00	N
43	20240524	151003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	31000	2	9.35	152274697000	435027	208.12	328500	364000	326000	430500	232500	331500	350035.77	7.34	0	30701	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	27623	32.24	13.39	12	5.71	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
44	20240524	141009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	358500	27000	2	8.14	121455859500	349258	167.09	328500	364000	326000	430500	232500	331500	347754.77	7.34	0	19987	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	27318	31.88	13.24	12	4.58	11245.00	27071.00	467500	20240227	-23.32	211500	20240411	69.50	467500	-23.32	20240227	211500	69.50	20240411	467500	-23.32	20240227	211500	69.50	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
45	20240524	131004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	343500	12000	2	3.62	53883748000	159291	76.21	328500	345000	326000	430500	232500	331500	338273.12	7.34	0	17659	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	26175	30.55	12.69	12	2.09	11245.00	27071.00	467500	20240227	-26.52	211500	20240411	62.41	467500	-26.52	20240227	211500	62.41	20240411	467500	-26.52	20240227	211500	62.41	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
46	20240524	121006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	342500	11000	2	3.32	47034825500	139316	66.65	328500	345000	326000	430500	232500	331500	337613.26	7.34	0	15697	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	26099	30.46	12.65	12	1.83	11245.00	27071.00	467500	20240227	-26.74	211500	20240411	61.94	467500	-26.74	20240227	211500	61.94	20240411	467500	-26.74	20240227	211500	61.94	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
47	20240524	111003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	338500	7000	2	2.11	32974560000	98234	47.00	328500	339000	326000	430500	232500	331500	335674.32	7.34	0	9363	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	25794	30.10	12.50	12	1.29	11245.00	27071.00	467500	20240227	-27.59	211500	20240411	60.05	467500	-27.59	20240227	211500	60.05	20240411	467500	-27.59	20240227	211500	60.05	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
48	20240524	101010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334500	3000	2	0.90	23168767000	69187	33.10	328500	339000	326000	430500	232500	331500	334872.51	7.34	0	4853	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	25489	29.75	12.36	12	0.91	11245.00	27071.00	467500	20240227	-28.45	211500	20240411	58.16	467500	-28.45	20240227	211500	58.16	20240411	467500	-28.45	20240227	211500	58.16	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
49	20240524	091004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	1000	2	0.30	5179576500	15627	7.48	328500	334500	326000	430500	232500	331500	331450.42	7.34	0	-2572	346166	338832	324166	316832	302166	342500	320500	38	99000	500	232050	500	1	7620178	25337	29.57	12.28	12	0.21	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	1.84	N	278470	500	38 억		559292	N	N	211	N	00	N
50	20240523	161001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	331500	14000	2	4.41	66799965500	207087	76.48	315000	331500	309500	412500	222500	317500	322555.89	6.99	0	29569	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	25261	29.48	12.25	12	2.72	11245.00	27071.00	467500	20240227	-29.09	211500	20240411	56.74	467500	-29.09	20240227	211500	56.74	20240411	467500	-29.09	20240227	211500	56.74	20240411	1.89	N	278470	500	38 억		532932	N	N	211	N	00	N
51	20240523	151004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	330500	13000	2	4.09	61802241500	191990	70.90	315000	331000	309500	412500	222500	317500	321905.44	6.99	0	29612	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	25185	29.39	12.21	12	2.52	11245.00	27071.00	467500	20240227	-29.30	211500	20240411	56.26	467500	-29.30	20240227	211500	56.26	20240411	467500	-29.30	20240227	211500	56.26	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
52	20240523	141007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327000	9500	2	2.99	51950806000	161991	59.82	315000	329000	309500	412500	222500	317500	320703.52	6.99	0	21474	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	24918	29.08	12.08	12	2.13	11245.00	27071.00	467500	20240227	-30.05	211500	20240411	54.61	467500	-30.05	20240227	211500	54.61	20240411	467500	-30.05	20240227	211500	54.61	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
53	20240523	131006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	326000	8500	2	2.68	46521940000	145370	53.69	315000	329000	309500	412500	222500	317500	320025.86	6.99	0	14276	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	24842	28.99	12.04	12	1.91	11245.00	27071.00	467500	20240227	-30.27	211500	20240411	54.14	467500	-30.27	20240227	211500	54.14	20240411	467500	-30.27	20240227	211500	54.14	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
54	20240523	121003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	326500	9000	2	2.83	42926184500	134277	49.59	315000	329000	309500	412500	222500	317500	319685.24	6.99	0	11338	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	24880	29.04	12.06	12	1.76	11245.00	27071.00	467500	20240227	-30.16	211500	20240411	54.37	467500	-30.16	20240227	211500	54.37	20240411	467500	-30.16	20240227	211500	54.37	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
55	20240523	111000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	329000	11500	2	3.62	36747777000	115367	42.61	315000	329000	309500	412500	222500	317500	318530.14	6.99	0	13186	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	25070	29.26	12.15	12	1.51	11245.00	27071.00	467500	20240227	-29.63	211500	20240411	55.56	467500	-29.63	20240227	211500	55.56	20240411	467500	-29.63	20240227	211500	55.56	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
56	20240523	101003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320000	2500	2	0.79	22916349000	72713	26.85	315000	321000	309500	412500	222500	317500	315158.85	6.99	0	4869	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	24385	28.46	11.82	12	0.95	11245.00	27071.00	467500	20240227	-31.55	211500	20240411	51.30	467500	-31.55	20240227	211500	51.30	20240411	467500	-31.55	20240227	211500	51.30	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
57	20240523	091007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	319000	1500	2	0.47	6439662000	20405	7.54	315000	319500	313000	412500	222500	317500	315584.19	6.99	0	4581	341833	329666	323333	311166	304833	326500	308000	38	95000	500	222250	500	1	7620178	24308	28.37	11.78	12	0.27	11245.00	27071.00	467500	20240227	-31.76	211500	20240411	50.83	467500	-31.76	20240227	211500	50.83	20240411	467500	-31.76	20240227	211500	50.83	20240411	1.89	N	278470	500	38 억		532932	N	N	232	N	00	N
58	20240522	160952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	317500	-18000	5	-5.37	82225044500	254667	116.72	332500	335500	317000	436000	235000	335500	322868.77	7.05	0	-115	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24194	28.23	11.73	12	3.34	11245.00	27071.00	467500	20240227	-32.09	211500	20240411	50.12	467500	-32.09	20240227	211500	50.12	20240411	467500	-32.09	20240227	211500	50.12	20240411	1.77	N	278470	500	38 억		537445	N	N	209	N	00	N
59	20240522	151000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	-15000	5	-4.47	77307522000	239234	109.64	332500	335500	317000	436000	235000	335500	323137.78	7.05	0	-4445	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24423	28.50	11.84	12	3.14	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
60	20240522	141000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	-15000	5	-4.47	70556894500	218194	100.00	332500	335500	317000	436000	235000	335500	323358.81	7.05	0	-8736	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24423	28.50	11.84	12	2.86	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
61	20240522	130957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	-15000	5	-4.47	62055598500	191590	87.81	332500	335500	317000	436000	235000	335500	323888.20	7.05	0	-8696	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24423	28.50	11.84	12	2.51	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
62	20240522	121116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	319000	-16500	5	-4.92	57652763000	177826	81.50	332500	335500	317000	436000	235000	335500	324198.68	7.05	0	-7110	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24308	28.37	11.78	12	2.33	11245.00	27071.00	467500	20240227	-31.76	211500	20240411	50.83	467500	-31.76	20240227	211500	50.83	20240411	467500	-31.76	20240227	211500	50.83	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
63	20240522	111003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327500	-8000	5	-2.38	50580189500	155929	71.46	332500	335500	317000	436000	235000	335500	324368.20	7.05	0	-6819	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24956	29.12	12.10	12	2.05	11245.00	27071.00	467500	20240227	-29.95	211500	20240411	54.85	467500	-29.95	20240227	211500	54.85	20240411	467500	-29.95	20240227	211500	54.85	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
64	20240522	100959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	322500	-13000	5	-3.87	29064940500	88999	40.79	332500	335500	322000	436000	235000	335500	326559.96	7.05	0	-13850	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	24575	28.68	11.91	12	1.17	11245.00	27071.00	467500	20240227	-31.02	211500	20240411	52.48	467500	-31.02	20240227	211500	52.48	20240411	467500	-31.02	20240227	211500	52.48	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
65	20240522	091001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332000	-3500	5	-1.04	4772487000	14369	6.59	332500	335500	330000	436000	235000	335500	332099.87	7.05	0	-6166	351833	343666	333333	325166	314833	347750	329250	38	100500	500	234850	500	1	7620178	25299	29.52	12.26	12	0.19	11245.00	27071.00	467500	20240227	-28.98	211500	20240411	56.97	467500	-28.98	20240227	211500	56.97	20240411	467500	-28.98	20240227	211500	56.97	20240411	1.77	N	278470	500	38 억		537445	N	N	24	N	00	N
66	20240521	160945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335500	5000	2	1.51	71058982000	211757	78.76	329500	341500	323000	429500	231500	330500	335570.13	6.98	0	16318	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25566	29.84	12.39	12	2.78	11245.00	27071.00	467500	20240227	-28.24	211500	20240411	58.63	467500	-28.24	20240227	211500	58.63	20240411	467500	-28.24	20240227	211500	58.63	20240411	1.76	N	278470	500	38 억		532089	N	N	24	N	00	N
67	20240521	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	5500	2	1.66	66614577500	198500	73.83	329500	341500	323000	429500	231500	330500	335591.40	6.98	0	14754	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25604	29.88	12.41	12	2.60	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
68	20240521	140956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	4500	2	1.36	60207918500	179393	66.72	329500	341500	323000	429500	231500	330500	335621.99	6.98	0	13309	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25528	29.79	12.37	12	2.35	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
69	20240521	130955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	4500	2	1.36	55262570500	164607	61.22	329500	341500	323000	429500	231500	330500	335726.27	6.98	0	16187	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25528	29.79	12.37	12	2.16	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
70	20240521	120953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336500	6000	2	1.82	51153093000	152384	56.68	329500	341500	323000	429500	231500	330500	335687.57	6.98	0	19041	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25642	29.92	12.43	12	2.00	11245.00	27071.00	467500	20240227	-28.02	211500	20240411	59.10	467500	-28.02	20240227	211500	59.10	20240411	467500	-28.02	20240227	211500	59.10	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
71	20240521	110953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335500	5000	2	1.51	41073045000	122614	45.61	329500	341000	323000	429500	231500	330500	334980.69	6.98	0	16662	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25566	29.84	12.39	12	1.61	11245.00	27071.00	467500	20240227	-28.24	211500	20240411	58.63	467500	-28.24	20240227	211500	58.63	20240411	467500	-28.24	20240227	211500	58.63	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
72	20240521	100954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	4500	2	1.36	23971731000	72053	26.80	329500	339000	323000	429500	231500	330500	332697.70	6.98	0	10700	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25528	29.79	12.37	12	0.95	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
73	20240521	090950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	330500	0	3	0.00	6679343000	20339	7.56	329500	334000	323000	429500	231500	330500	328394.34	6.98	0	1332	357500	344000	336500	323000	315500	340250	319250	38	99000	500	231350	500	1	7620178	25185	29.39	12.21	12	0.27	11245.00	27071.00	467500	20240227	-29.30	211500	20240411	56.26	467500	-29.30	20240227	211500	56.26	20240411	467500	-29.30	20240227	211500	56.26	20240411	1.76	N	278470	500	38 억		532089	N	N	18	N	00	N
74	20240517	160956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	2000	2	0.60	70934796000	208773	108.21	334000	347500	329000	434000	234000	334000	339784.20	7.32	0	-4290	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25604	29.88	12.41	12	2.74	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	1.79	N	278470	500	38 억		557996	N	N	201	N	00	N
75	20240517	151000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336500	2500	2	0.75	68139773000	200465	103.90	334000	347500	329000	434000	234000	334000	339914.57	7.32	0	-2086	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25642	29.92	12.43	12	2.63	11245.00	27071.00	467500	20240227	-28.02	211500	20240411	59.10	467500	-28.02	20240227	211500	59.10	20240411	467500	-28.02	20240227	211500	59.10	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
76	20240517	140951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	338500	4500	2	1.35	56009023500	164255	85.14	334000	347500	329000	434000	234000	334000	340996.89	7.32	0	334	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25794	30.10	12.50	12	2.16	11245.00	27071.00	467500	20240227	-27.59	211500	20240411	60.05	467500	-27.59	20240227	211500	60.05	20240411	467500	-27.59	20240227	211500	60.05	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
77	20240517	130943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	340500	6500	2	1.95	51644105500	151409	78.48	334000	347500	329000	434000	234000	334000	341099.58	7.32	0	2947	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25947	30.28	12.58	12	1.99	11245.00	27071.00	467500	20240227	-27.17	211500	20240411	60.99	467500	-27.17	20240227	211500	60.99	20240411	467500	-27.17	20240227	211500	60.99	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
78	20240517	120944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	340000	6000	2	1.80	48619174000	142544	73.88	334000	347500	329000	434000	234000	334000	341091.97	7.32	0	3818	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25909	30.24	12.56	12	1.87	11245.00	27071.00	467500	20240227	-27.27	211500	20240411	60.76	467500	-27.27	20240227	211500	60.76	20240411	467500	-27.27	20240227	211500	60.76	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
79	20240517	110944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	344000	10000	2	2.99	41994303500	123138	63.82	334000	347500	329000	434000	234000	334000	341046.09	7.32	0	6621	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	26213	30.59	12.71	12	1.62	11245.00	27071.00	467500	20240227	-26.42	211500	20240411	62.65	467500	-26.42	20240227	211500	62.65	20240411	467500	-26.42	20240227	211500	62.65	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
80	20240517	100939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	341000	7000	2	2.10	29535624000	86871	45.03	334000	347500	329000	434000	234000	334000	340008.10	7.32	0	2018	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25985	30.32	12.60	12	1.14	11245.00	27071.00	467500	20240227	-27.06	211500	20240411	61.23	467500	-27.06	20240227	211500	61.23	20240411	467500	-27.06	20240227	211500	61.23	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
81	20240517	090945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	-1500	5	-0.45	5903611000	17668	9.16	334000	338000	329000	434000	234000	334000	334143.09	7.32	0	-180	345333	339666	331833	326166	318333	335750	322250	38	100000	500	233800	500	1	7620178	25337	29.57	12.28	12	0.23	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	1.79	N	278470	500	38 억		557996	N	N	298	N	00	N
82	20240516	160936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	500	2	0.15	63101984000	191245	72.82	334500	337500	324000	433500	233500	333500	329936.37	7.17	0	1446	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25451	29.70	12.34	12	2.51	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	1.78	N	278470	500	38 억		546184	N	N	298	N	00	N
83	20240516	150934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	500	2	0.15	59981981000	181907	69.27	334500	337500	324000	433500	233500	333500	329739.82	7.17	0	775	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25451	29.70	12.34	12	2.39	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
84	20240516	140941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	-1000	5	-0.30	48942918000	148837	56.68	334500	337500	324000	433500	233500	333500	328835.69	7.17	0	731	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25337	29.57	12.28	12	1.95	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
85	20240516	130935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	329500	-4000	5	-1.20	42664688000	129847	49.44	334500	337500	324000	433500	233500	333500	328576.62	7.17	0	-1746	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25108	29.30	12.17	12	1.70	11245.00	27071.00	467500	20240227	-29.52	211500	20240411	55.79	467500	-29.52	20240227	211500	55.79	20240411	467500	-29.52	20240227	211500	55.79	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
86	20240516	120933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	329500	-4000	5	-1.20	39707681500	120858	46.02	334500	337500	324000	433500	233500	333500	328548.23	7.17	0	-2254	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25108	29.30	12.17	12	1.59	11245.00	27071.00	467500	20240227	-29.52	211500	20240411	55.79	467500	-29.52	20240227	211500	55.79	20240411	467500	-29.52	20240227	211500	55.79	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
87	20240516	110931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	331000	-2500	5	-0.75	36646946000	111567	42.48	334500	337500	324000	433500	233500	333500	328474.78	7.17	0	-3797	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25223	29.44	12.23	12	1.46	11245.00	27071.00	467500	20240227	-29.20	211500	20240411	56.50	467500	-29.20	20240227	211500	56.50	20240411	467500	-29.20	20240227	211500	56.50	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
88	20240516	100935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	325000	-8500	5	-2.55	28032732500	85208	32.45	334500	337500	324000	433500	233500	333500	328991.79	7.17	0	-7864	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	24766	28.90	12.01	12	1.12	11245.00	27071.00	467500	20240227	-30.48	211500	20240411	53.66	467500	-30.48	20240227	211500	53.66	20240411	467500	-30.48	20240227	211500	53.66	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
89	20240516	090936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	329000	-4500	5	-1.35	9095026500	27435	10.45	334500	337500	328000	433500	233500	333500	331511.81	7.17	0	-8047	355833	344666	337833	326666	319833	341250	323250	38	100000	500	233450	500	1	7620178	25070	29.26	12.15	12	0.36	11245.00	27071.00	467500	20240227	-29.63	211500	20240411	55.56	467500	-29.63	20240227	211500	55.56	20240411	467500	-29.63	20240227	211500	55.56	20240411	1.78	N	278470	500	38 억		546184	N	N	0	N	00	N
90	20240514	160946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	333500	1000	2	0.30	88459361500	261031	65.41	338000	349000	331000	432000	233000	332500	338893.38	7.64	0	-26090	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25413	29.66	12.32	12	3.43	11245.00	27071.00	467500	20240227	-28.66	211500	20240411	57.68	467500	-28.66	20240227	211500	57.68	20240411	467500	-28.66	20240227	211500	57.68	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
91	20240514	150948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	0	3	0.00	85354127500	251701	63.07	338000	349000	331000	432000	233000	332500	339109.29	7.64	0	-24407	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25337	29.57	12.28	12	3.30	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
92	20240514	140948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	3500	2	1.05	78075849500	229901	57.61	338000	349000	331000	432000	233000	332500	339606.49	7.64	0	-17102	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25604	29.88	12.41	12	3.02	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
93	20240514	130949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	3500	2	1.05	72725438000	213938	53.61	338000	349000	331000	432000	233000	332500	339937.09	7.64	0	-15077	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25604	29.88	12.41	12	2.81	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
94	20240514	120945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335500	3000	2	0.90	67915240000	199669	50.03	338000	349000	331000	432000	233000	332500	340139.25	7.64	0	-14175	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25566	29.84	12.39	12	2.62	11245.00	27071.00	467500	20240227	-28.24	211500	20240411	58.63	467500	-28.24	20240227	211500	58.63	20240411	467500	-28.24	20240227	211500	58.63	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
95	20240514	110946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336000	3500	2	1.05	58952674000	172826	43.30	338000	349000	331000	432000	233000	332500	341110.13	7.64	0	-12284	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25604	29.88	12.41	12	2.27	11245.00	27071.00	467500	20240227	-28.13	211500	20240411	58.87	467500	-28.13	20240227	211500	58.87	20240411	467500	-28.13	20240227	211500	58.87	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
96	20240514	100943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	343000	10500	2	3.16	47391868000	138689	34.75	338000	349000	331000	432000	233000	332500	341713.44	7.64	0	-8087	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	26137	30.50	12.67	12	1.82	11245.00	27071.00	467500	20240227	-26.63	211500	20240411	62.17	467500	-26.63	20240227	211500	62.17	20240411	467500	-26.63	20240227	211500	62.17	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
97	20240514	090945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	338000	5500	2	1.65	6581432000	19574	4.90	338000	341000	332500	432000	233000	332500	336233.94	7.64	0	-5334	363166	347832	334666	319332	306166	341250	312750	38	99500	500	232750	500	1	7620178	25756	30.06	12.49	12	0.26	11245.00	27071.00	467500	20240227	-27.70	211500	20240411	59.81	467500	-27.70	20240227	211500	59.81	20240411	467500	-27.70	20240227	211500	59.81	20240411	1.79	N	278470	500	38 억		582317	N	N	298	N	00	N
98	20240513	160943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	-9000	5	-2.64	130822456000	392750	70.18	346000	350000	321500	443500	239500	341500	333094.85	8.22	0	-45098	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25337	29.57	12.28	12	5.15	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	1.61	N	278470	500	38 억		626752	N	N	298	N	00	N
99	20240513	150946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	331500	-10000	5	-2.93	127605496000	383053	68.45	346000	350000	321500	443500	239500	341500	333127.52	8.22	0	-45385	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25261	29.48	12.25	12	5.03	11245.00	27071.00	467500	20240227	-29.09	211500	20240411	56.74	467500	-29.09	20240227	211500	56.74	20240411	467500	-29.09	20240227	211500	56.74	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
100	20240513	140946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327000	-14500	5	-4.25	114853079000	344229	61.51	346000	350000	321500	443500	239500	341500	333653.12	8.22	0	-39941	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	24918	29.08	12.08	12	4.52	11245.00	27071.00	467500	20240227	-30.05	211500	20240411	54.61	467500	-30.05	20240227	211500	54.61	20240411	467500	-30.05	20240227	211500	54.61	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
101	20240513	130940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	-6500	5	-1.90	103131717500	308799	55.18	346000	350000	321500	443500	239500	341500	333976.85	8.22	0	-25196	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25528	29.79	12.37	12	4.05	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
102	20240513	120944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	337000	-4500	5	-1.32	92761244500	278259	49.72	346000	350000	321500	443500	239500	341500	333362.96	8.22	0	-18859	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25680	29.97	12.45	12	3.65	11245.00	27071.00	467500	20240227	-27.91	211500	20240411	59.34	467500	-27.91	20240227	211500	59.34	20240411	467500	-27.91	20240227	211500	59.34	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
103	20240513	110943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	-7500	5	-2.20	83186755000	249801	44.64	346000	350000	321500	443500	239500	341500	333012.10	8.22	0	-16626	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25451	29.70	12.34	12	3.28	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
104	20240513	100942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332000	-9500	5	-2.78	70207576500	210614	37.64	346000	350000	321500	443500	239500	341500	333347.15	8.22	0	-13195	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25299	29.52	12.26	12	2.76	11245.00	27071.00	467500	20240227	-28.98	211500	20240411	56.97	467500	-28.98	20240227	211500	56.97	20240411	467500	-28.98	20240227	211500	56.97	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
105	20240513	090945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	340000	-1500	5	-0.44	19593501500	57204	10.22	346000	350000	335500	443500	239500	341500	342519.78	8.22	0	-8972	367166	354332	335666	322832	304166	360750	329250	38	102000	500	239050	500	1	7620178	25909	30.24	12.56	12	0.75	11245.00	27071.00	467500	20240227	-27.27	211500	20240411	60.76	467500	-27.27	20240227	211500	60.76	20240411	467500	-27.27	20240227	211500	60.76	20240411	1.61	N	278470	500	38 억		626752	N	N	559	N	00	N
106	20240510	160916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	341500	21500	2	6.72	187362273000	556160	67.65	323000	348500	317000	416000	224000	320000	336882.85	8.11	0	17406	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	26023	30.37	12.61	12	7.30	11245.00	27071.00	467500	20240227	-26.95	211500	20240411	61.47	467500	-26.95	20240227	211500	61.47	20240411	467500	-26.95	20240227	211500	61.47	20240411	1.48	N	278470	500	38 억		617774	N	N	559	N	00	N
107	20240510	150924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	344000	24000	2	7.50	179195064500	532218	64.74	323000	348500	317000	416000	224000	320000	336694.86	8.11	0	8161	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	26213	30.59	12.71	12	6.98	11245.00	27071.00	467500	20240227	-26.42	211500	20240411	62.65	467500	-26.42	20240227	211500	62.65	20240411	467500	-26.42	20240227	211500	62.65	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
108	20240510	140926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	341000	21000	2	6.56	146517147500	437526	53.22	323000	343500	317000	416000	224000	320000	334876.44	8.11	0	1649	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	25985	30.32	12.60	12	5.74	11245.00	27071.00	467500	20240227	-27.06	211500	20240411	61.23	467500	-27.06	20240227	211500	61.23	20240411	467500	-27.06	20240227	211500	61.23	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
109	20240510	130918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	337000	17000	2	5.31	134444982500	401992	48.90	323000	343500	317000	416000	224000	320000	334446.91	8.11	0	-2345	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	25680	29.97	12.45	12	5.28	11245.00	27071.00	467500	20240227	-27.91	211500	20240411	59.34	467500	-27.91	20240227	211500	59.34	20240411	467500	-27.91	20240227	211500	59.34	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
110	20240510	120912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335500	15500	2	4.84	124917523000	373729	45.46	323000	343500	317000	416000	224000	320000	334246.27	8.11	0	-6376	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	25566	29.84	12.39	12	4.90	11245.00	27071.00	467500	20240227	-28.24	211500	20240411	58.63	467500	-28.24	20240227	211500	58.63	20240411	467500	-28.24	20240227	211500	58.63	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
111	20240510	110918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	336500	16500	2	5.16	113826364000	340703	41.44	323000	343500	317000	416000	224000	320000	334092.64	8.11	0	-7310	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	25642	29.92	12.43	12	4.47	11245.00	27071.00	467500	20240227	-28.02	211500	20240411	59.10	467500	-28.02	20240227	211500	59.10	20240411	467500	-28.02	20240227	211500	59.10	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
112	20240510	100916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	14000	2	4.38	78869106500	237747	28.92	323000	342500	317000	416000	224000	320000	331735.44	8.11	0	-5779	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	25451	29.70	12.34	12	3.12	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
113	20240510	090919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	323500	3500	2	1.09	9786021000	30501	3.71	323000	324500	317000	416000	224000	320000	320842.63	8.11	0	-8634	354333	337166	312833	295666	271333	345750	304250	38	96000	500	224000	500	1	7620178	24651	28.77	11.95	12	0.40	11245.00	27071.00	467500	20240227	-30.80	211500	20240411	52.96	467500	-30.80	20240227	211500	52.96	20240411	467500	-30.80	20240227	211500	52.96	20240411	1.48	N	278470	500	38 억		617774	N	N	9120	N	00	N
114	20240509	160937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320000	28000	2	9.59	258875191000	818371	257.42	290000	330000	288500	379500	204500	292000	316327.12	6.94	0	91549	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	24385	28.46	11.82	12	10.74	11245.00	27071.00	467500	20240227	-31.55	211500	20240411	51.30	467500	-31.55	20240227	211500	51.30	20240411	467500	-31.55	20240227	211500	51.30	20240411	1.43	N	278470	500	38 억		528936	N	N	9120	N	00	N
115	20240509	150935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	315000	23000	2	7.88	252848224000	799483	251.47	290000	330000	288500	379500	204500	292000	316265.21	6.94	0	90507	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	24004	28.01	11.64	12	10.49	11245.00	27071.00	467500	20240227	-32.62	211500	20240411	48.94	467500	-32.62	20240227	211500	48.94	20240411	467500	-32.62	20240227	211500	48.94	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
116	20240509	140832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	328500	36500	2	12.50	220868986000	700153	220.23	290000	329000	288500	379500	204500	292000	315458.78	6.94	0	82267	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	25032	29.21	12.13	12	9.19	11245.00	27071.00	467500	20240227	-29.73	211500	20240411	55.32	467500	-29.73	20240227	211500	55.32	20240411	467500	-29.73	20240227	211500	55.32	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
117	20240509	130919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	322500	30500	2	10.45	198410165000	631181	198.54	290000	329000	288500	379500	204500	292000	314348.13	6.94	0	74196	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	24575	28.68	11.91	12	8.28	11245.00	27071.00	467500	20240227	-31.02	211500	20240411	52.48	467500	-31.02	20240227	211500	52.48	20240411	467500	-31.02	20240227	211500	52.48	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
118	20240509	120916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	28500	2	9.76	172718766000	551712	173.54	290000	329000	288500	379500	204500	292000	313060.34	6.94	0	71256	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	24423	28.50	11.84	12	7.24	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
119	20240509	110903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	324500	32500	2	11.13	133635505500	429343	135.05	290000	329000	288500	379500	204500	292000	311256.62	6.94	0	50114	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	24727	28.86	11.99	12	5.63	11245.00	27071.00	467500	20240227	-30.59	211500	20240411	53.43	467500	-30.59	20240227	211500	53.43	20240411	467500	-30.59	20240227	211500	53.43	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
120	20240509	100907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	302500	10500	2	3.60	25313382500	85429	26.87	290000	302500	288500	379500	204500	292000	296309.92	6.94	0	9666	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	23051	26.90	11.17	12	1.12	11245.00	27071.00	467500	20240227	-35.29	211500	20240411	43.03	467500	-35.29	20240227	211500	43.03	20240411	467500	-35.29	20240227	211500	43.03	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
121	20240509	090904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	1500	2	0.51	3866662500	13212	4.16	290000	295500	288500	379500	204500	292000	292663.82	6.94	0	1296	317666	304832	296166	283332	274666	300500	279000	38	87500	500	204400	500	1	7620178	22365	26.10	10.84	12	0.17	11245.00	27071.00	467500	20240227	-37.22	211500	20240411	38.77	467500	-37.22	20240227	211500	38.77	20240411	467500	-37.22	20240227	211500	38.77	20240411	1.43	N	278470	500	38 억		528936	N	N	2609	N	00	N
122	20240508	160857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	-1500	5	-0.51	93479813500	315995	130.18	301000	309000	287500	381500	205500	293500	295829.69	6.72	0	8965	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22251	25.97	10.79	12	4.15	11245.00	27071.00	467500	20240227	-37.54	211500	20240411	38.06	467500	-37.54	20240227	211500	38.06	20240411	467500	-37.54	20240227	211500	38.06	20240411	1.51	N	278470	500	38 억		511977	N	N	2609	N	00	N
123	20240508	150902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293500	0	3	0.00	89957718000	303978	125.22	301000	309000	287500	381500	205500	293500	295935.04	6.72	0	6869	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22365	26.10	10.84	12	3.99	11245.00	27071.00	467500	20240227	-37.22	211500	20240411	38.77	467500	-37.22	20240227	211500	38.77	20240411	467500	-37.22	20240227	211500	38.77	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
124	20240508	140857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-3500	5	-1.19	80570620000	271895	112.01	301000	309000	287500	381500	205500	293500	296330.01	6.72	0	-5420	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22099	25.79	10.71	12	3.57	11245.00	27071.00	467500	20240227	-37.97	211500	20240411	37.12	467500	-37.97	20240227	211500	37.12	20240411	467500	-37.97	20240227	211500	37.12	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
125	20240508	130854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-3500	5	-1.19	74368144500	250447	103.17	301000	309000	287500	381500	205500	293500	296941.78	6.72	0	-9927	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22099	25.79	10.71	12	3.29	11245.00	27071.00	467500	20240227	-37.97	211500	20240411	37.12	467500	-37.97	20240227	211500	37.12	20240411	467500	-37.97	20240227	211500	37.12	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
126	20240508	120853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	-1000	5	-0.34	67174274500	225549	92.92	301000	309000	288000	381500	205500	293500	297825.83	6.72	0	-4883	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22289	26.01	10.80	12	2.96	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
127	20240508	110933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	-3500	5	-1.19	63069631500	211464	87.11	301000	309000	288000	381500	205500	293500	298252.56	6.72	0	-3664	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22099	25.79	10.71	12	2.78	11245.00	27071.00	467500	20240227	-37.97	211500	20240411	37.12	467500	-37.97	20240227	211500	37.12	20240411	467500	-37.97	20240227	211500	37.12	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
128	20240508	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	500	2	0.17	53281566500	177782	73.24	301000	309000	290000	381500	205500	293500	299702.04	6.72	0	-1634	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22403	26.14	10.86	12	2.33	11245.00	27071.00	467500	20240227	-37.11	211500	20240411	39.01	467500	-37.11	20240227	211500	39.01	20240411	467500	-37.11	20240227	211500	39.01	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
129	20240508	090908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	300500	7000	2	2.39	31571632500	104313	42.97	301000	309000	297000	381500	205500	293500	302663.37	6.72	0	7462	306833	300166	293333	286666	279833	296750	283250	38	88000	500	205450	500	1	7620178	22899	26.72	11.10	12	1.37	11245.00	27071.00	467500	20240227	-35.72	211500	20240411	42.08	467500	-35.72	20240227	211500	42.08	20240411	467500	-35.72	20240227	211500	42.08	20240411	1.51	N	278470	500	38 억		511977	N	N	587	N	00	N
130	20240503	160923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	8000	2	2.77	76467360500	259619	31.60	290500	299500	288500	375500	202500	289000	294526.51	6.41	0	12935	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22632	26.41	10.97	12	3.41	11245.00	27071.00	467500	20240227	-36.47	211500	20240411	40.43	467500	-36.47	20240227	211500	40.43	20240411	467500	-36.47	20240227	211500	40.43	20240411	1.09	N	278470	500	38 억		488577	N	N	269	N	00	N
131	20240503	150923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297000	8000	2	2.77	72836824000	247400	30.11	290500	299500	288500	375500	202500	289000	294409.15	6.41	0	12005	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22632	26.41	10.97	12	3.25	11245.00	27071.00	467500	20240227	-36.47	211500	20240411	40.43	467500	-36.47	20240227	211500	40.43	20240411	467500	-36.47	20240227	211500	40.43	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
132	20240503	140925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	8500	2	2.94	55985784000	190848	23.23	290500	298500	288500	375500	202500	289000	293352.74	6.41	0	8710	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22670	26.46	10.99	12	2.50	11245.00	27071.00	467500	20240227	-36.36	211500	20240411	40.66	467500	-36.36	20240227	211500	40.66	20240411	467500	-36.36	20240227	211500	40.66	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
133	20240503	130925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	293000	4000	2	1.38	46470817000	158623	19.31	290500	298500	288500	375500	202500	289000	292963.93	6.41	0	6038	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22327	26.06	10.82	12	2.08	11245.00	27071.00	467500	20240227	-37.33	211500	20240411	38.53	467500	-37.33	20240227	211500	38.53	20240411	467500	-37.33	20240227	211500	38.53	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
134	20240503	120921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292000	3000	2	1.04	43227319000	147549	17.96	290500	298500	288500	375500	202500	289000	292969.24	6.41	0	7062	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22251	25.97	10.79	12	1.94	11245.00	27071.00	467500	20240227	-37.54	211500	20240411	38.06	467500	-37.54	20240227	211500	38.06	20240411	467500	-37.54	20240227	211500	38.06	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
135	20240503	110921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	292500	3500	2	1.21	38764606500	132286	16.10	290500	298500	288500	375500	202500	289000	293036.35	6.41	0	10902	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22289	26.01	10.80	12	1.74	11245.00	27071.00	467500	20240227	-37.43	211500	20240411	38.30	467500	-37.43	20240227	211500	38.30	20240411	467500	-37.43	20240227	211500	38.30	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
136	20240503	100917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289500	500	2	0.17	32275223500	110069	13.40	290500	298500	288500	375500	202500	289000	293227.19	6.41	0	8882	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22060	25.74	10.69	12	1.44	11245.00	27071.00	467500	20240227	-38.07	211500	20240411	36.88	467500	-38.07	20240227	211500	36.88	20240411	467500	-38.07	20240227	211500	36.88	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
137	20240503	090914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	297500	8500	2	2.94	13185566500	44704	5.44	290500	298500	290500	375500	202500	289000	294952.72	6.41	0	843	310000	299500	290500	280000	271000	295000	275500	38	86500	500	202300	500	1	7620178	22670	26.46	10.99	12	0.59	11245.00	27071.00	467500	20240227	-36.36	211500	20240411	40.66	467500	-36.36	20240227	211500	40.66	20240411	467500	-36.36	20240227	211500	40.66	20240411	1.09	N	278470	500	38 억		488577	N	N	4444	N	00	N
138	20240502	160908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	289000	5000	2	1.76	233285120000	798734	182.04	289500	301000	281500	369000	199000	284000	292075.43	6.37	0	8569	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22022	25.70	10.68	12	10.48	11245.00	27071.00	467500	20240227	-38.18	211500	20240411	36.64	467500	-38.18	20240227	211500	36.64	20240411	467500	-38.18	20240227	211500	36.64	20240411	0.70	N	278470	500	38 억		485071	N	N	4444	N	00	N
139	20240502	150914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287500	3500	2	1.23	223265373000	763868	174.09	289500	301000	281500	369000	199000	284000	292285.02	6.37	0	-1120	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	21908	25.57	10.62	12	10.02	11245.00	27071.00	467500	20240227	-38.50	211500	20240411	35.93	467500	-38.50	20240227	211500	35.93	20240411	467500	-38.50	20240227	211500	35.93	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
140	20240502	140909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	10000	2	3.52	186959432500	638128	145.43	289500	301000	281500	369000	199000	284000	292984.14	6.37	0	4316	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22403	26.14	10.86	12	8.37	11245.00	27071.00	467500	20240227	-37.11	211500	20240411	39.01	467500	-37.11	20240227	211500	39.01	20240411	467500	-37.11	20240227	211500	39.01	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
141	20240502	130906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	291500	7500	2	2.64	118521397000	408664	93.14	289500	296500	281500	369000	199000	284000	290024.82	6.37	0	-2615	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22213	25.92	10.77	12	5.36	11245.00	27071.00	467500	20240227	-37.65	211500	20240411	37.83	467500	-37.65	20240227	211500	37.83	20240411	467500	-37.65	20240227	211500	37.83	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
142	20240502	120904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	294000	10000	2	3.52	82765936000	286080	65.20	289500	295500	281500	369000	199000	284000	289314.49	6.37	0	-4135	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22403	26.14	10.86	12	3.75	11245.00	27071.00	467500	20240227	-37.11	211500	20240411	39.01	467500	-37.11	20240227	211500	39.01	20240411	467500	-37.11	20240227	211500	39.01	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
143	20240502	110903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290000	6000	2	2.11	70262049000	243180	55.42	289500	295500	281500	369000	199000	284000	288934.62	6.37	0	222	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22099	25.79	10.71	12	3.19	11245.00	27071.00	467500	20240227	-37.97	211500	20240411	37.12	467500	-37.97	20240227	211500	37.12	20240411	467500	-37.97	20240227	211500	37.12	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
144	20240502	100902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	287000	3000	2	1.06	55798656000	192885	43.96	289500	295500	281500	369000	199000	284000	289290.53	6.37	0	-3072	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	21870	25.52	10.60	12	2.53	11245.00	27071.00	467500	20240227	-38.61	211500	20240411	35.70	467500	-38.61	20240227	211500	35.70	20240411	467500	-38.61	20240227	211500	35.70	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N
145	20240502	090900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	290500	6500	2	2.29	16668295500	57494	13.10	289500	294000	286000	369000	199000	284000	289936.06	6.37	0	-1671	293666	288832	280166	275332	266666	291250	277750	38	85000	500	198800	500	1	7620178	22137	25.83	10.73	12	0.75	11245.00	27071.00	467500	20240227	-37.86	211500	20240411	37.35	467500	-37.86	20240227	211500	37.35	20240411	467500	-37.86	20240227	211500	37.35	20240411	0.70	N	278470	500	38 억		485071	N	N	331	N	00	N