KissMeData/003830/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	57	100.00	KOSPI		화학	N	N	N	N		N	111300	400	2	0.36	10045400	91	606.67	110400	111500	109900	144100	77700	110900	110389.01	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
3	20240531	150153	57	100.00	KOSPI		화학	N	N	N	N		N	111200	300	2	0.27	9822900	89	593.33	110400	111500	109900	144100	77700	110900	110369.66	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1477	14.16	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.61	97000	20230918	14.64	125800	-11.61	20240202	100100	11.09	20240124	125800	-11.61	20240202	97000	14.64	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
4	20240531	140152	57	100.00	KOSPI		화학	N	N	N	N		N	111400	500	2	0.45	8281400	75	500.00	110400	111500	110000	144100	77700	110900	110418.67	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1479	14.19	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.45	97000	20230918	14.85	125800	-11.45	20240202	100100	11.29	20240124	125800	-11.45	20240202	97000	14.85	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
5	20240531	130153	57	100.00	KOSPI		화학	N	N	N	N		N	111400	500	2	0.45	8281400	75	500.00	110400	111500	110000	144100	77700	110900	110418.67	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1479	14.19	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.45	97000	20230918	14.85	125800	-11.45	20240202	100100	11.29	20240124	125800	-11.45	20240202	97000	14.85	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
6	20240531	120154	57	100.00	KOSPI		화학	N	N	N	N		N	111400	500	2	0.45	8281400	75	500.00	110400	111500	110000	144100	77700	110900	110418.67	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1479	14.19	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.45	97000	20230918	14.85	125800	-11.45	20240202	100100	11.29	20240124	125800	-11.45	20240202	97000	14.85	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
7	20240531	110153	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-700	5	-0.63	5307100	48	320.00	110400	111500	110200	144100	77700	110900	110564.58	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1463	14.03	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
8	20240531	100154	57	100.00	KOSPI		화학	N	N	N	N		N	110400	-500	5	-0.45	4421000	40	266.67	110400	111500	110200	144100	77700	110900	110525.00	0.24	0	1	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1466	14.06	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
9	20240531	090153	57	100.00	KOSPI		화학	N	N	N	N		N	110400	-500	5	-0.45	552000	5	33.33	110400	110400	110400	144100	77700	110900	110400.00	0.24	0	0	111966	111432	110666	110132	109366	111050	109750	66	33200	5000	79840	100	1	1328000	1466	14.06	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
10	20240530	160152	57	100.00	KOSPI		화학	N	N	N	N		N	110900	300	2	0.27	1659200	15	15.62	111200	111200	109900	143700	77500	110600	110613.33	0.24	0	1	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
11	20240530	150153	57	100.00	KOSPI		화학	N	N	N	N		N	110900	300	2	0.27	1659200	15	15.62	111200	111200	109900	143700	77500	110600	110613.33	0.24	0	1	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
12	20240530	140153	57	100.00	KOSPI		화학	N	N	N	N		N	110900	300	2	0.27	664100	6	6.25	111200	111200	110000	143700	77500	110600	110683.33	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
13	20240530	130153	57	100.00	KOSPI		화학	N	N	N	N		N	110900	300	2	0.27	664100	6	6.25	111200	111200	110000	143700	77500	110600	110683.33	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
14	20240530	120153	57	100.00	KOSPI		화학	N	N	N	N		N	110900	300	2	0.27	553200	5	5.21	111200	111200	110000	143700	77500	110600	110640.00	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
15	20240530	110153	57	100.00	KOSPI		화학	N	N	N	N		N	111100	500	2	0.45	442300	4	4.17	111200	111200	110000	143700	77500	110600	110575.00	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
16	20240530	100153	57	100.00	KOSPI		화학	N	N	N	N		N	111200	600	2	0.54	111200	1	1.04	111200	111200	111200	143700	77500	110600	111200.00	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1477	14.16	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.61	97000	20230918	14.64	125800	-11.61	20240202	100100	11.09	20240124	125800	-11.61	20240202	97000	14.64	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
17	20240530	090154	57	100.00	KOSPI		화학	N	N	N	N		N	110600	0	3	0.00	0	0	0.00	0	0	0	143700	77500	110600	0.00	0.24	0	0	113133	111866	111233	109966	109333	111550	109650	66	33100	5000	79630	100	1	1328000	1469	14.09	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
18	20240529	160151	57	100.00	KOSPI		화학	N	N	N	N		N	110600	-1200	5	-1.07	10668500	96	564.71	112500	112500	110600	145300	78300	111800	111130.21	0.24	0	-4	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1469	14.09	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
19	20240529	150152	57	100.00	KOSPI		화학	N	N	N	N		N	110800	-1000	5	-0.89	10447300	94	552.94	112500	112500	110800	145300	78300	111800	111141.49	0.24	0	-4	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1471	14.11	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.92	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	125800	-11.92	20240202	97000	14.23	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
20	20240529	140152	57	100.00	KOSPI		화학	N	N	N	N		N	110800	-1000	5	-0.89	9117700	82	482.35	112500	112500	110800	145300	78300	111800	111191.46	0.24	0	-5	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1471	14.11	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.92	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	125800	-11.92	20240202	97000	14.23	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
21	20240529	130152	57	100.00	KOSPI		화학	N	N	N	N		N	111000	-800	5	-0.72	7677000	69	405.88	112500	112500	111000	145300	78300	111800	111260.87	0.24	0	-5	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1474	14.14	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
22	20240529	120153	57	100.00	KOSPI		화학	N	N	N	N		N	111300	-500	5	-0.45	4674200	42	247.06	112500	112500	111100	145300	78300	111800	111290.48	0.24	0	0	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
23	20240529	110152	57	100.00	KOSPI		화학	N	N	N	N		N	111300	-500	5	-0.45	2895900	26	152.94	112500	112500	111200	145300	78300	111800	111380.77	0.24	0	0	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
24	20240529	100152	57	100.00	KOSPI		화학	N	N	N	N		N	111300	-500	5	-0.45	2006000	18	105.88	112500	112500	111200	145300	78300	111800	111444.44	0.24	0	0	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
25	20240529	090151	57	100.00	KOSPI		화학	N	N	N	N		N	112500	700	2	0.63	112500	1	5.88	112500	112500	112500	145300	78300	111800	112500.00	0.24	0	0	112733	112266	111633	111166	110533	112500	111400	66	33500	5000	80490	100	1	1328000	1494	14.33	0.21	12	0.00	7852.00	548349.00	125800	20240202	-10.57	97000	20230918	15.98	125800	-10.57	20240202	100100	12.39	20240124	125800	-10.57	20240202	97000	15.98	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
26	20240528	160151	57	100.00	KOSPI		화학	N	N	N	N		N	111800	300	2	0.27	1895800	17	26.56	111500	112100	111000	144900	78100	111500	111517.65	0.24	0	1	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1485	14.24	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.13	97000	20230918	15.26	125800	-11.13	20240202	100100	11.69	20240124	125800	-11.13	20240202	97000	15.26	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
27	20240528	150152	57	100.00	KOSPI		화학	N	N	N	N		N	111900	400	2	0.36	1784000	16	25.00	111500	112100	111000	144900	78100	111500	111500.00	0.24	0	1	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1486	14.25	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.05	97000	20230918	15.36	125800	-11.05	20240202	100100	11.79	20240124	125800	-11.05	20240202	97000	15.36	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
28	20240528	140153	57	100.00	KOSPI		화학	N	N	N	N		N	111900	400	2	0.36	1672100	15	23.44	111500	112100	111000	144900	78100	111500	111473.33	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1486	14.25	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.05	97000	20230918	15.36	125800	-11.05	20240202	100100	11.79	20240124	125800	-11.05	20240202	97000	15.36	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
29	20240528	130151	57	100.00	KOSPI		화학	N	N	N	N		N	112000	500	2	0.45	1560200	14	21.88	111500	112100	111000	144900	78100	111500	111442.86	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	125800	20240202	-10.97	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
30	20240528	120151	57	100.00	KOSPI		화학	N	N	N	N		N	112000	500	2	0.45	1560200	14	21.88	111500	112100	111000	144900	78100	111500	111442.86	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	125800	20240202	-10.97	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
31	20240528	110151	57	100.00	KOSPI		화학	N	N	N	N		N	112000	500	2	0.45	1560200	14	21.88	111500	112100	111000	144900	78100	111500	111442.86	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	125800	20240202	-10.97	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
32	20240528	100152	57	100.00	KOSPI		화학	N	N	N	N		N	111100	-400	5	-0.36	892100	8	12.50	111500	112100	111000	144900	78100	111500	111512.50	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
33	20240528	090152	57	100.00	KOSPI		화학	N	N	N	N		N	111500	0	3	0.00	0	0	0.00	0	0	0	144900	78100	111500	0.00	0.24	0	0	112566	112032	111466	110932	110366	112300	111200	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
34	20240527	160149	57	100.00	KOSPI		화학	N	N	N	N		N	111500	0	3	0.00	7126300	64	32.00	110900	112000	110900	144900	78100	111500	111348.44	0.24	0	-1	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
35	20240527	150150	57	100.00	KOSPI		화학	N	N	N	N		N	111500	0	3	0.00	3781300	34	17.00	110900	112000	110900	144900	78100	111500	111214.71	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
36	20240527	140151	57	100.00	KOSPI		화학	N	N	N	N		N	111500	0	3	0.00	3781300	34	17.00	110900	112000	110900	144900	78100	111500	111214.71	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
37	20240527	130151	57	100.00	KOSPI		화학	N	N	N	N		N	110900	-600	5	-0.54	3446400	31	15.50	110900	112000	110900	144900	78100	111500	111174.19	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
38	20240527	120151	57	100.00	KOSPI		화학	N	N	N	N		N	111900	400	2	0.36	3224600	29	14.50	110900	112000	110900	144900	78100	111500	111193.10	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1486	14.25	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.05	97000	20230918	15.36	125800	-11.05	20240202	100100	11.79	20240124	125800	-11.05	20240202	97000	15.36	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
39	20240527	110151	57	100.00	KOSPI		화학	N	N	N	N		N	111000	-500	5	-0.45	2890700	26	13.00	110900	112000	110900	144900	78100	111500	111180.77	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
40	20240527	100152	57	100.00	KOSPI		화학	N	N	N	N		N	112000	500	2	0.45	1888600	17	8.50	110900	112000	110900	144900	78100	111500	111094.12	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1487	14.26	0.20	12	0.00	7852.00	548349.00	125800	20240202	-10.97	97000	20230918	15.46	125800	-10.97	20240202	100100	11.89	20240124	125800	-10.97	20240202	97000	15.46	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
41	20240527	090151	57	100.00	KOSPI		화학	N	N	N	N		N	110900	-600	5	-0.54	443600	4	2.00	110900	110900	110900	144900	78100	111500	110900.00	0.24	0	0	113433	112466	110633	109666	107833	112950	110150	66	33400	5000	80280	100	1	1328000	1473	14.12	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
42	20240524	160145	57	100.00	KOSPI		화학	N	N	N	N		N	111500	400	2	0.36	22162100	200	103.09	109200	111600	108800	144400	77800	111100	110810.50	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1481	14.20	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
43	20240524	150147	57	100.00	KOSPI		화학	N	N	N	N		N	111600	500	2	0.45	21381400	193	99.48	109200	111600	108800	144400	77800	111100	110784.46	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1482	14.21	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.29	97000	20230918	15.05	125800	-11.29	20240202	100100	11.49	20240124	125800	-11.29	20240202	97000	15.05	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
44	20240524	140147	57	100.00	KOSPI		화학	N	N	N	N		N	110800	-300	5	-0.27	4155500	38	19.59	109200	110800	109000	144400	77800	111100	109355.26	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1471	14.11	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.92	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	125800	-11.92	20240202	97000	14.23	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
45	20240524	130146	57	100.00	KOSPI		화학	N	N	N	N		N	109000	-2100	5	-1.89	2951200	27	13.92	109200	109600	109000	144400	77800	111100	109303.70	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1448	13.88	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.35	97000	20230918	12.37	125800	-13.35	20240202	100100	8.89	20240124	125800	-13.35	20240202	97000	12.37	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
46	20240524	120147	57	100.00	KOSPI		화학	N	N	N	N		N	109100	-2000	5	-1.80	2733100	25	12.89	109200	109600	109100	144400	77800	111100	109324.00	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1449	13.89	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.28	97000	20230918	12.47	125800	-13.28	20240202	100100	8.99	20240124	125800	-13.28	20240202	97000	12.47	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
47	20240524	110145	57	100.00	KOSPI		화학	N	N	N	N		N	109300	-1800	5	-1.62	2405600	22	11.34	109200	109600	109200	144400	77800	111100	109345.45	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1452	13.92	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.12	97000	20230918	12.68	125800	-13.12	20240202	100100	9.19	20240124	125800	-13.12	20240202	97000	12.68	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
48	20240524	100146	57	100.00	KOSPI		화학	N	N	N	N		N	109400	-1700	5	-1.53	2187000	20	10.31	109200	109600	109200	144400	77800	111100	109350.00	0.24	0	1	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1453	13.93	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.04	97000	20230918	12.78	125800	-13.04	20240202	100100	9.29	20240124	125800	-13.04	20240202	97000	12.78	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
49	20240524	090147	57	100.00	KOSPI		화학	N	N	N	N		N	109200	-1900	5	-1.71	655200	6	3.09	109200	109200	109200	144400	77800	111100	109200.00	0.24	0	0	115766	113432	111266	108932	106766	112350	107850	66	33300	5000	79990	100	1	1328000	1450	13.91	0.20	12	0.00	7852.00	548349.00	125800	20240202	-13.20	97000	20230918	12.58	125800	-13.20	20240202	100100	9.09	20240124	125800	-13.20	20240202	97000	12.58	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
50	20240523	160146	57	100.00	KOSPI		화학	N	N	N	N		N	111100	-1900	5	-1.68	21608300	194	74.90	113600	113600	109100	146900	79100	113000	111382.99	0.24	0	-5	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
51	20240523	150147	57	100.00	KOSPI		화학	N	N	N	N		N	111300	-1700	5	-1.50	19060100	171	66.02	113600	113600	109100	146900	79100	113000	111462.57	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
52	20240523	140147	57	100.00	KOSPI		화학	N	N	N	N		N	111500	-1500	5	-1.33	13044100	116	44.79	113600	113600	111500	146900	79100	113000	112449.14	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1481	14.20	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
53	20240523	130146	57	100.00	KOSPI		화학	N	N	N	N		N	111500	-1500	5	-1.33	13044100	116	44.79	113600	113600	111500	146900	79100	113000	112449.14	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1481	14.20	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
54	20240523	120146	57	100.00	KOSPI		화학	N	N	N	N		N	111800	-1200	5	-1.06	12821100	114	44.02	113600	113600	111800	146900	79100	113000	112465.79	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1485	14.24	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.13	97000	20230918	15.26	125800	-11.13	20240202	100100	11.69	20240124	125800	-11.13	20240202	97000	15.26	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
55	20240523	110145	57	100.00	KOSPI		화학	N	N	N	N		N	111800	-1200	5	-1.06	12821100	114	44.02	113600	113600	111800	146900	79100	113000	112465.79	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1485	14.24	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.13	97000	20230918	15.26	125800	-11.13	20240202	100100	11.69	20240124	125800	-11.13	20240202	97000	15.26	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
56	20240523	100145	57	100.00	KOSPI		화학	N	N	N	N		N	112200	-800	5	-0.71	8451700	75	28.96	113600	113600	112200	146900	79100	113000	112689.33	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1490	14.29	0.20	12	0.01	7852.00	548349.00	125800	20240202	-10.81	97000	20230918	15.67	125800	-10.81	20240202	100100	12.09	20240124	125800	-10.81	20240202	97000	15.67	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
57	20240523	090146	57	100.00	KOSPI		화학	N	N	N	N		N	113600	600	2	0.53	908600	8	3.09	113600	113600	113400	146900	79100	113000	113575.00	0.24	0	0	115133	114066	111933	110866	108733	114600	111400	66	33900	5000	81360	100	1	1328000	1509	14.47	0.21	12	0.00	7852.00	548349.00	125800	20240202	-9.70	97000	20230918	17.11	125800	-9.70	20240202	100100	13.49	20240124	125800	-9.70	20240202	97000	17.11	20230918	0.04	N	003830	5000	66 억		3245	N	N	0	N	00	N
58	20240522	160145	57	100.00	KOSPI		화학	N	N	N	N		N	113000	2300	2	2.08	28459100	256	984.62	110700	113000	109800	143900	77500	110700	111168.36	0.24	0	2	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1501	14.39	0.21	12	0.02	7852.00	548349.00	125800	20240202	-10.17	97000	20230918	16.49	125800	-10.17	20240202	100100	12.89	20240124	125800	-10.17	20240202	97000	16.49	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
59	20240522	150146	57	100.00	KOSPI		화학	N	N	N	N		N	110900	200	2	0.18	10140200	92	353.85	110700	111100	109800	143900	77500	110700	110219.57	0.24	0	2	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1473	14.12	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
60	20240522	140145	57	100.00	KOSPI		화학	N	N	N	N		N	111000	300	2	0.27	5411200	49	188.46	110700	111100	110100	143900	77500	110700	110432.65	0.24	0	2	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
61	20240522	130146	57	100.00	KOSPI		화학	N	N	N	N		N	111000	300	2	0.27	5300200	48	184.62	110700	111100	110100	143900	77500	110700	110420.83	0.24	0	1	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
62	20240522	120145	57	100.00	KOSPI		화학	N	N	N	N		N	111000	300	2	0.27	5189200	47	180.77	110700	111100	110100	143900	77500	110700	110408.51	0.24	0	0	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
63	20240522	110146	57	100.00	KOSPI		화학	N	N	N	N		N	111000	300	2	0.27	5189200	47	180.77	110700	111100	110100	143900	77500	110700	110408.51	0.24	0	0	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1474	14.14	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
64	20240522	100146	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-500	5	-0.45	3644300	33	126.92	110700	111100	110200	143900	77500	110700	110433.33	0.24	0	0	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1463	14.03	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
65	20240522	090145	57	100.00	KOSPI		화학	N	N	N	N		N	111100	400	2	0.36	221800	2	7.69	110700	111100	110700	143900	77500	110700	110900.00	0.24	0	0	112366	111532	110766	109932	109166	111150	109550	66	33200	5000	79700	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
66	20240521	160144	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2871600	26	68.42	111600	111600	110000	144300	77700	111000	110446.15	0.24	0	1	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
67	20240521	150146	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2539500	23	60.53	111600	111600	110000	144300	77700	111000	110413.04	0.24	0	1	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
68	20240521	140145	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2318100	21	55.26	111600	111600	110000	144300	77700	111000	110385.71	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
69	20240521	130146	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2318100	21	55.26	111600	111600	110000	144300	77700	111000	110385.71	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
70	20240521	120145	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2318100	21	55.26	111600	111600	110000	144300	77700	111000	110385.71	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
71	20240521	110146	57	100.00	KOSPI		화학	N	N	N	N		N	110700	-300	5	-0.27	2318100	21	55.26	111600	111600	110000	144300	77700	111000	110385.71	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
72	20240521	100145	57	100.00	KOSPI		화학	N	N	N	N		N	110800	-200	5	-0.18	776400	7	18.42	111600	111600	110800	144300	77700	111000	110914.29	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1471	14.11	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.92	97000	20230918	14.23	125800	-11.92	20240202	100100	10.69	20240124	125800	-11.92	20240202	97000	14.23	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
73	20240521	090144	57	100.00	KOSPI		화학	N	N	N	N		N	111600	600	2	0.54	111600	1	2.63	111600	111600	111600	144300	77700	111000	111600.00	0.24	0	0	112133	111566	111033	110466	109933	111300	110200	66	33300	5000	79920	100	1	1328000	1482	14.21	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.29	97000	20230918	15.05	125800	-11.29	20240202	100100	11.49	20240124	125800	-11.29	20240202	97000	15.05	20230918	0.04	N	003830	5000	66 억		3246	N	N	0	N	00	N
74	20240517	160146	57	100.00	KOSPI		화학	N	N	N	N		N	111000	400	2	0.36	29713400	269	57.97	111100	111100	109600	143700	77500	110600	110458.74	0.24	0	-2	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1474	14.14	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
75	20240517	150147	57	100.00	KOSPI		화학	N	N	N	N		N	111100	500	2	0.45	27508100	249	53.66	111100	111100	109600	143700	77500	110600	110474.30	0.24	0	-2	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1475	14.15	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
76	20240517	140144	57	100.00	KOSPI		화학	N	N	N	N		N	111100	500	2	0.45	25286100	229	49.35	111100	111100	109600	143700	77500	110600	110419.65	0.24	0	-2	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1475	14.15	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
77	20240517	130145	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-100	5	-0.09	13983100	127	27.37	111100	111100	109600	143700	77500	110600	110103.15	0.24	0	31	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
78	20240517	120144	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-100	5	-0.09	13872600	126	27.16	111100	111100	109600	143700	77500	110600	110100.00	0.24	0	31	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
79	20240517	110145	57	100.00	KOSPI		화학	N	N	N	N		N	109700	-900	5	-0.81	12224100	111	23.92	111100	111100	109700	143700	77500	110600	110127.03	0.24	0	34	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1457	13.97	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.80	97000	20230918	13.09	125800	-12.80	20240202	100100	9.59	20240124	125800	-12.80	20240202	97000	13.09	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
80	20240517	100143	57	100.00	KOSPI		화학	N	N	N	N		N	111100	500	2	0.45	666600	6	1.29	111100	111100	111100	143700	77500	110600	111100.00	0.24	0	-2	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
81	20240517	090144	57	100.00	KOSPI		화학	N	N	N	N		N	111100	500	2	0.45	222200	2	0.43	111100	111100	111100	143700	77500	110600	111100.00	0.24	0	-2	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3250	N	N	2	N	00	N
82	20240516	160144	57	100.00	KOSPI		화학	N	N	N	N		N	110600	700	2	0.64	51194800	464	580.00	110500	110600	109300	142800	77000	109900	110333.62	0.25	0	-5	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1469	14.09	0.20	12	0.03	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3255	N	N	2	N	00	N
83	20240516	150143	57	100.00	KOSPI		화학	N	N	N	N		N	110500	600	2	0.55	28856000	262	327.50	110500	110600	109300	142800	77000	109900	110137.40	0.25	0	-5	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1467	14.07	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
84	20240516	140144	57	100.00	KOSPI		화학	N	N	N	N		N	110500	600	2	0.55	28524500	259	323.75	110500	110600	109300	142800	77000	109900	110133.20	0.25	0	-5	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1467	14.07	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
85	20240516	130145	57	100.00	KOSPI		화학	N	N	N	N		N	110500	600	2	0.55	28303500	257	321.25	110500	110600	109300	142800	77000	109900	110130.35	0.25	0	-5	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1467	14.07	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
86	20240516	120144	57	100.00	KOSPI		화학	N	N	N	N		N	109300	-600	5	-0.55	27972500	254	317.50	110500	110600	109300	142800	77000	109900	110127.95	0.25	0	-4	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1452	13.92	0.20	12	0.02	7852.00	548349.00	125800	20240202	-13.12	97000	20230918	12.68	125800	-13.12	20240202	100100	9.19	20240124	125800	-13.12	20240202	97000	12.68	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
87	20240516	110143	57	100.00	KOSPI		화학	N	N	N	N		N	110600	700	2	0.64	26758600	243	303.75	110500	110600	109800	142800	77000	109900	110117.70	0.25	0	-4	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1469	14.09	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
88	20240516	100144	57	100.00	KOSPI		화학	N	N	N	N		N	110500	600	2	0.55	26537400	241	301.25	110500	110500	109800	142800	77000	109900	110113.69	0.25	0	-4	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1467	14.07	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
89	20240516	090143	57	100.00	KOSPI		화학	N	N	N	N		N	110500	600	2	0.55	110500	1	1.25	110500	110500	110500	142800	77000	109900	110500.00	0.25	0	0	111833	110866	109733	108766	107633	111350	109250	66	32900	5000	79120	100	1	1328000	1467	14.07	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
90	20240514	160145	57	100.00	KOSPI		화학	N	N	N	N		N	109900	-200	5	-0.18	8775700	80	56.74	108900	110700	108600	143100	77100	110100	109696.25	0.25	0	-1	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1459	14.00	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
91	20240514	150145	57	100.00	KOSPI		화학	N	N	N	N		N	109800	-300	5	-0.27	4489900	41	29.08	108900	110700	108600	143100	77100	110100	109509.76	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1458	13.98	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.72	97000	20230918	13.20	125800	-12.72	20240202	100100	9.69	20240124	125800	-12.72	20240202	97000	13.20	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
92	20240514	140145	57	100.00	KOSPI		화학	N	N	N	N		N	109800	-300	5	-0.27	3940900	36	25.53	108900	110700	108600	143100	77100	110100	109469.44	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1458	13.98	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.72	97000	20230918	13.20	125800	-12.72	20240202	100100	9.69	20240124	125800	-12.72	20240202	97000	13.20	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
93	20240514	130144	57	100.00	KOSPI		화학	N	N	N	N		N	109900	-200	5	-0.18	3391800	31	21.99	108900	110700	108600	143100	77100	110100	109412.90	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1459	14.00	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
94	20240514	120145	57	100.00	KOSPI		화학	N	N	N	N		N	109900	-200	5	-0.18	3391800	31	21.99	108900	110700	108600	143100	77100	110100	109412.90	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1459	14.00	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
95	20240514	110144	57	100.00	KOSPI		화학	N	N	N	N		N	109900	-200	5	-0.18	3172000	29	20.57	108900	110700	108600	143100	77100	110100	109379.31	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1459	14.00	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
96	20240514	100144	57	100.00	KOSPI		화학	N	N	N	N		N	110000	-100	5	-0.09	1969100	18	12.77	108900	110700	108600	143100	77100	110100	109394.44	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1461	14.01	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.56	97000	20230918	13.40	125800	-12.56	20240202	100100	9.89	20240124	125800	-12.56	20240202	97000	13.40	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
97	20240514	090144	57	100.00	KOSPI		화학	N	N	N	N		N	110700	600	2	0.54	655200	6	4.26	108900	110700	108900	143100	77100	110100	109200.00	0.25	0	0	111700	110900	109500	108700	107300	111300	109100	66	33000	5000	79270	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
98	20240513	160145	57	100.00	KOSPI		화학	N	N	N	N		N	110100	-200	5	-0.18	15373000	141	44.34	108100	110300	108100	143300	77300	110300	109028.37	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1462	14.02	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.48	97000	20230918	13.51	125800	-12.48	20240202	100100	9.99	20240124	125800	-12.48	20240202	97000	13.51	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
99	20240513	150145	57	100.00	KOSPI		화학	N	N	N	N		N	110100	-200	5	-0.18	14272700	131	41.19	108100	110300	108100	143300	77300	110300	108951.91	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1462	14.02	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.48	97000	20230918	13.51	125800	-12.48	20240202	100100	9.99	20240124	125800	-12.48	20240202	97000	13.51	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
100	20240513	140144	57	100.00	KOSPI		화학	N	N	N	N		N	110000	-300	5	-0.27	14162600	130	40.88	108100	110300	108100	143300	77300	110300	108943.08	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1461	14.01	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.56	97000	20230918	13.40	125800	-12.56	20240202	100100	9.89	20240124	125800	-12.56	20240202	97000	13.40	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
101	20240513	130144	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-100	5	-0.09	12633100	116	36.48	108100	110300	108100	143300	77300	110300	108906.03	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1463	14.03	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
102	20240513	120145	57	100.00	KOSPI		화학	N	N	N	N		N	110100	-200	5	-0.18	12412800	114	35.85	108100	110300	108100	143300	77300	110300	108884.21	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1462	14.02	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.48	97000	20230918	13.51	125800	-12.48	20240202	100100	9.99	20240124	125800	-12.48	20240202	97000	13.51	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
103	20240513	110144	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-100	5	-0.09	9358600	86	27.04	108100	110300	108100	143300	77300	110300	108820.93	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1463	14.03	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
104	20240513	100145	57	100.00	KOSPI		화학	N	N	N	N		N	108900	-1400	5	-1.27	7928600	73	22.96	108100	110300	108100	143300	77300	110300	108610.96	0.25	0	1	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1446	13.87	0.20	12	0.01	7852.00	548349.00	125800	20240202	-13.43	97000	20230918	12.27	125800	-13.43	20240202	100100	8.79	20240124	125800	-13.43	20240202	97000	12.27	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
105	20240513	090145	57	100.00	KOSPI		화학	N	N	N	N		N	108100	-2200	5	-1.99	2162000	20	6.29	108100	108100	108100	143300	77300	110300	108100.00	0.25	0	0	112433	111366	110833	109766	109233	111100	109500	66	33000	5000	79410	100	1	1328000	1436	13.77	0.20	12	0.00	7852.00	548349.00	125800	20240202	-14.07	97000	20230918	11.44	125800	-14.07	20240202	100100	7.99	20240124	125800	-14.07	20240202	97000	11.44	20230918	0.04	N	003830	5000	66 억		3254	N	N	0	N	00	N
106	20240510	160142	57	100.00	KOSPI		화학	N	N	N	N		N	110300	-1000	5	-0.90	35341100	318	170.97	111900	111900	110300	144600	78000	111300	111135.53	0.25	0	-34	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1465	14.05	0.20	12	0.02	7852.00	548349.00	125800	20240202	-12.32	97000	20230918	13.71	125800	-12.32	20240202	100100	10.19	20240124	125800	-12.32	20240202	97000	13.71	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
107	20240510	150142	57	100.00	KOSPI		화학	N	N	N	N		N	111000	-300	5	-0.27	30264800	272	146.24	111900	111900	110700	144600	78000	111300	111267.65	0.25	0	0	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1474	14.14	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
108	20240510	140142	57	100.00	KOSPI		화학	N	N	N	N		N	111500	200	2	0.18	28710000	258	138.71	111900	111900	110700	144600	78000	111300	111279.07	0.25	0	0	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1481	14.20	0.20	12	0.02	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
109	20240510	130141	57	100.00	KOSPI		화학	N	N	N	N		N	111300	0	3	0.00	9538900	86	46.24	111900	111900	110700	144600	78000	111300	110917.44	0.25	0	0	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
110	20240510	120142	57	100.00	KOSPI		화학	N	N	N	N		N	111000	-300	5	-0.27	9316300	84	45.16	111900	111900	110700	144600	78000	111300	110908.33	0.25	0	0	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1474	14.14	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.76	97000	20230918	14.43	125800	-11.76	20240202	100100	10.89	20240124	125800	-11.76	20240202	97000	14.43	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
111	20240510	110141	57	100.00	KOSPI		화학	N	N	N	N		N	111600	300	2	0.27	8872400	80	43.01	111900	111900	110700	144600	78000	111300	110905.00	0.25	0	1	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1482	14.21	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.29	97000	20230918	15.05	125800	-11.29	20240202	100100	11.49	20240124	125800	-11.29	20240202	97000	15.05	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
112	20240510	100142	57	100.00	KOSPI		화학	N	N	N	N		N	111500	200	2	0.18	6988500	63	33.87	111900	111900	110800	144600	78000	111300	110928.57	0.25	0	-1	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1481	14.20	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.37	97000	20230918	14.95	125800	-11.37	20240202	100100	11.39	20240124	125800	-11.37	20240202	97000	14.95	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
113	20240510	090142	57	100.00	KOSPI		화학	N	N	N	N		N	111900	600	2	0.54	335700	3	1.61	111900	111900	111900	144600	78000	111300	111900.00	0.25	0	0	113233	112266	111133	110166	109033	111700	109600	66	33300	5000	80130	100	1	1328000	1486	14.25	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.05	97000	20230918	15.36	125800	-11.05	20240202	100100	11.79	20240124	125800	-11.05	20240202	97000	15.36	20230918	0.04	N	003830	5000	66 억		3255	N	N	0	N	00	N
114	20240509	160144	57	100.00	KOSPI		화학	N	N	N	N		N	111300	200	2	0.18	20675900	186	232.50	111700	112100	110000	144400	77800	111100	111160.75	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
115	20240509	150144	57	100.00	KOSPI		화학	N	N	N	N		N	110900	-200	5	-0.18	20230700	182	227.50	111700	112100	110000	144400	77800	111100	111157.69	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1473	14.12	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.84	97000	20230918	14.33	125800	-11.84	20240202	100100	10.79	20240124	125800	-11.84	20240202	97000	14.33	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
116	20240509	140142	57	100.00	KOSPI		화학	N	N	N	N		N	111200	100	2	0.09	14717100	132	165.00	111700	112100	110400	144400	77800	111100	111493.18	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1477	14.16	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.61	97000	20230918	14.64	125800	-11.61	20240202	100100	11.09	20240124	125800	-11.61	20240202	97000	14.64	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
117	20240509	130142	57	100.00	KOSPI		화학	N	N	N	N		N	110400	-700	5	-0.63	14605900	131	163.75	111700	112100	110400	144400	77800	111100	111495.42	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1466	14.06	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
118	20240509	120142	57	100.00	KOSPI		화학	N	N	N	N		N	111300	200	2	0.18	12947400	116	145.00	111700	112100	110500	144400	77800	111100	111615.52	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
119	20240509	110141	57	100.00	KOSPI		화학	N	N	N	N		N	111300	200	2	0.18	12947400	116	145.00	111700	112100	110500	144400	77800	111100	111615.52	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1478	14.17	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
120	20240509	100141	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-600	5	-0.54	12612900	113	141.25	111700	112100	110500	144400	77800	111100	111618.58	0.25	0	1	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
121	20240509	090142	57	100.00	KOSPI		화학	N	N	N	N		N	111700	600	2	0.54	446800	4	5.00	111700	111700	111700	144400	77800	111100	111700.00	0.25	0	0	112300	111700	111000	110400	109700	112000	110700	66	33300	5000	79990	100	1	1328000	1483	14.23	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.21	97000	20230918	15.15	125800	-11.21	20240202	100100	11.59	20240124	125800	-11.21	20240202	97000	15.15	20230918	0.04	N	003830	5000	66 억		3256	N	N	0	N	00	N
122	20240508	160141	57	100.00	KOSPI		화학	N	N	N	N		N	111100	200	2	0.18	8845400	80	44.69	110500	111600	110300	144100	77700	110900	110567.50	0.25	0	1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
123	20240508	150141	57	100.00	KOSPI		화학	N	N	N	N		N	111100	200	2	0.18	8401000	76	42.46	110500	111600	110300	144100	77700	110900	110539.47	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
124	20240508	140141	57	100.00	KOSPI		화학	N	N	N	N		N	111100	200	2	0.18	8401000	76	42.46	110500	111600	110300	144100	77700	110900	110539.47	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
125	20240508	130140	57	100.00	KOSPI		화학	N	N	N	N		N	111100	200	2	0.18	7407500	67	37.43	110500	111600	110300	144100	77700	110900	110559.70	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1475	14.15	0.20	12	0.01	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
126	20240508	120141	57	100.00	KOSPI		화학	N	N	N	N		N	111100	200	2	0.18	7075000	64	35.75	110500	111600	110300	144100	77700	110900	110546.88	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1475	14.15	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.69	97000	20230918	14.54	125800	-11.69	20240202	100100	10.99	20240124	125800	-11.69	20240202	97000	14.54	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
127	20240508	110149	57	100.00	KOSPI		화학	N	N	N	N		N	111300	400	2	0.36	3206800	29	16.20	110500	111600	110300	144100	77700	110900	110579.31	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
128	20240508	100142	57	100.00	KOSPI		화학	N	N	N	N		N	111300	400	2	0.36	3206800	29	16.20	110500	111600	110300	144100	77700	110900	110579.31	0.25	0	-1	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1478	14.17	0.20	12	0.00	7852.00	548349.00	125800	20240202	-11.53	97000	20230918	14.74	125800	-11.53	20240202	100100	11.19	20240124	125800	-11.53	20240202	97000	14.74	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
129	20240508	090140	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-400	5	-0.36	1105000	10	5.59	110500	110500	110500	144100	77700	110900	110500.00	0.25	0	0	111966	111432	110666	110132	109366	111700	110400	66	33200	5000	79840	100	1	1328000	1467	14.07	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3257	N	N	0	N	00	N
130	20240503	160143	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	9305200	85	61.15	110700	110700	107200	143700	77500	110600	109472.94	0.25	0	-9	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
131	20240503	150144	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	8641000	79	56.83	110700	110700	107200	143700	77500	110600	109379.75	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
132	20240503	140143	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	8309000	76	54.68	110700	110700	107200	143700	77500	110600	109328.95	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
133	20240503	130143	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	8309000	76	54.68	110700	110700	107200	143700	77500	110600	109328.95	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
134	20240503	120143	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	2648300	24	17.27	110700	110700	110100	143700	77500	110600	110345.83	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
135	20240503	110142	57	100.00	KOSPI		화학	N	N	N	N		N	110600	0	3	0.00	2427000	22	15.83	110700	110700	110100	143700	77500	110600	110318.18	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1469	14.09	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
136	20240503	100142	57	100.00	KOSPI		화학	N	N	N	N		N	110200	-400	5	-0.36	2205800	20	14.39	110700	110700	110100	143700	77500	110600	110290.00	0.25	0	-10	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1463	14.03	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.40	97000	20230918	13.61	125800	-12.40	20240202	100100	10.09	20240124	125800	-12.40	20240202	97000	13.61	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
137	20240503	090142	57	100.00	KOSPI		화학	N	N	N	N		N	110700	100	2	0.09	110700	1	0.72	110700	110700	110700	143700	77500	110600	110700.00	0.25	0	0	111466	111032	110166	109732	108866	111250	109950	66	33100	5000	79630	100	1	1328000	1470	14.10	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.00	97000	20230918	14.12	125800	-12.00	20240202	100100	10.59	20240124	125800	-12.00	20240202	97000	14.12	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
138	20240502	160141	57	100.00	KOSPI		화학	N	N	N	N		N	110600	-300	5	-0.27	15318600	139	220.63	110500	110600	109300	144100	77700	110900	110205.76	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1469	14.09	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3271	N	N	1	N	00	N
139	20240502	150142	57	100.00	KOSPI		화학	N	N	N	N		N	110600	-300	5	-0.27	13881000	126	200.00	110500	110600	109300	144100	77700	110900	110166.67	0.25	0	1	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1469	14.09	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
140	20240502	140141	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-400	5	-0.36	12672200	115	182.54	110500	110600	109900	144100	77700	110900	110193.04	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
141	20240502	130142	57	100.00	KOSPI		화학	N	N	N	N		N	110600	-300	5	-0.27	12119700	110	174.60	110500	110600	109900	144100	77700	110900	110179.09	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1469	14.09	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.08	97000	20230918	14.02	125800	-12.08	20240202	100100	10.49	20240124	125800	-12.08	20240202	97000	14.02	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
142	20240502	120141	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-400	5	-0.36	12009100	109	173.02	110500	110600	109900	144100	77700	110900	110175.23	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1467	14.07	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
143	20240502	110141	57	100.00	KOSPI		화학	N	N	N	N		N	109900	-1000	5	-0.90	11788000	107	169.84	110500	110600	109900	144100	77700	110900	110168.22	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1459	14.00	0.20	12	0.01	7852.00	548349.00	125800	20240202	-12.64	97000	20230918	13.30	125800	-12.64	20240202	100100	9.79	20240124	125800	-12.64	20240202	97000	13.30	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
144	20240502	100141	57	100.00	KOSPI		화학	N	N	N	N		N	110400	-500	5	-0.45	2872100	26	41.27	110500	110600	110400	144100	77700	110900	110465.38	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1466	14.06	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.24	97000	20230918	13.81	125800	-12.24	20240202	100100	10.29	20240124	125800	-12.24	20240202	97000	13.81	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N
145	20240502	090141	57	100.00	KOSPI		화학	N	N	N	N		N	110500	-400	5	-0.36	331500	3	4.76	110500	110500	110500	144100	77700	110900	110500.00	0.25	0	0	113166	112032	109966	108832	106766	112600	109400	66	33200	5000	79840	100	1	1328000	1467	14.07	0.20	12	0.00	7852.00	548349.00	125800	20240202	-12.16	97000	20230918	13.92	125800	-12.16	20240202	100100	10.39	20240124	125800	-12.16	20240202	97000	13.92	20230918	0.04	N	003830	5000	66 억		3271	N	N	0	N	00	N