KissMeData/004430/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	160159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13040	-10	5	-0.08	503418910	38553	136.36	13100	13160	13020	16960	9140	13050	13057.85	16.44	0	6223	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3130	8.98	0.44	12	0.16	1452.00	29400.00	21700	20230613	-39.91	13020	20240531	0.15	16670	-21.78	20240102	13020	0.15	20240531	21700	-39.91	20230613	13020	0.15	20240531	2.48	N	004430	500	120 억		3945478	N	N	378	N	00	N
3	20240531	150159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13050	0	3	0.00	424300380	32482	114.89	13100	13160	13020	16960	9140	13050	13062.63	16.44	0	5485	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3132	8.99	0.44	12	0.14	1452.00	29400.00	21700	20230613	-39.86	13020	20240531	0.23	16670	-21.72	20240102	13020	0.23	20240531	21700	-39.86	20230613	13020	0.23	20240531	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
4	20240531	140158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13070	20	2	0.15	306462580	23447	82.93	13100	13160	13020	16960	9140	13050	13070.44	16.44	0	3632	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3137	9.00	0.44	12	0.10	1452.00	29400.00	21700	20230613	-39.77	13020	20240531	0.38	16670	-21.60	20240102	13020	0.38	20240531	21700	-39.77	20230613	13020	0.38	20240531	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
5	20240531	130159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13060	10	2	0.08	254103470	19435	68.74	13100	13160	13020	16960	9140	13050	13074.53	16.44	0	2136	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3134	8.99	0.44	12	0.08	1452.00	29400.00	21700	20230613	-39.82	13020	20240531	0.31	16670	-21.66	20240102	13020	0.31	20240531	21700	-39.82	20230613	13020	0.31	20240531	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
6	20240531	120200	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13040	-10	5	-0.08	182173490	13922	49.24	13100	13160	13020	16960	9140	13050	13085.30	16.44	0	712	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3130	8.98	0.44	12	0.06	1452.00	29400.00	21700	20230613	-39.91	13020	20240531	0.15	16670	-21.78	20240102	13020	0.15	20240531	21700	-39.91	20230613	13020	0.15	20240531	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
7	20240531	110159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	10	2	0.08	137219110	10477	37.06	13100	13160	13060	16960	9140	13050	13097.18	16.44	0	719	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3134	8.99	0.44	12	0.04	1452.00	29400.00	21700	20230613	-39.82	13020	20240530	0.31	16670	-21.66	20240102	13020	0.31	20240530	21700	-39.82	20230613	13020	0.31	20240530	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
8	20240531	100200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	40	2	0.31	94880110	7240	25.61	13100	13160	13060	16960	9140	13050	13105.00	16.44	0	575	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3142	9.02	0.45	12	0.03	1452.00	29400.00	21700	20230613	-39.68	13020	20240530	0.54	16670	-21.48	20240102	13020	0.54	20240530	21700	-39.68	20230613	13020	0.54	20240530	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
9	20240531	090159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	50	2	0.38	1886300	144	0.51	13100	13100	13100	16960	9140	13050	13100.00	16.44	0	-10	13216	13132	13076	12992	12936	13105	12965	120	3910	500	9130	10	1	24000000	3144	9.02	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.63	13020	20240530	0.61	16670	-21.42	20240102	13020	0.61	20240530	21700	-39.63	20230613	13020	0.61	20240530	2.48	N	004430	500	120 억		3945478	N	N	0	N	00	N
10	20240530	160158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13050	-40	5	-0.31	361612420	27667	31.99	13090	13160	13020	17010	9170	13090	13070.44	16.46	0	-3856	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3132	8.99	0.44	12	0.12	1452.00	29400.00	21700	20230613	-39.86	13020	20240530	0.23	16670	-21.72	20240102	13020	0.23	20240530	21700	-39.86	20230613	13020	0.23	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
11	20240530	150158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13040	-50	5	-0.38	325333840	24886	28.78	13090	13160	13020	17010	9170	13090	13072.97	16.46	0	-3641	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3130	8.98	0.44	12	0.10	1452.00	29400.00	21700	20230613	-39.91	13020	20240530	0.15	16670	-21.78	20240102	13020	0.15	20240530	21700	-39.91	20230613	13020	0.15	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
12	20240530	140159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13030	-60	5	-0.46	281431370	21519	24.88	13090	13160	13030	17010	9170	13090	13078.27	16.46	0	-3336	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3127	8.97	0.44	12	0.09	1452.00	29400.00	21700	20230613	-39.95	13030	20240530	0.00	16670	-21.84	20240102	13030	0.00	20240530	21700	-39.95	20230613	13030	0.00	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
13	20240530	130159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13070	-20	5	-0.15	195312870	14922	17.26	13090	13160	13060	17010	9170	13090	13088.92	16.46	0	-3429	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3137	9.00	0.44	12	0.06	1452.00	29400.00	21700	20230613	-39.77	13060	20240530	0.08	16670	-21.60	20240102	13060	0.08	20240530	21700	-39.77	20230613	13060	0.08	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
14	20240530	120159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13060	-30	5	-0.23	168356620	12859	14.87	13090	13160	13060	17010	9170	13090	13092.51	16.46	0	-3057	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3134	8.99	0.44	12	0.05	1452.00	29400.00	21700	20230613	-39.82	13060	20240530	0.00	16670	-21.66	20240102	13060	0.00	20240530	21700	-39.82	20230613	13060	0.00	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
15	20240530	110159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13110	20	2	0.15	123893100	9462	10.94	13090	13160	13060	17010	9170	13090	13093.75	16.46	0	-2693	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3146	9.03	0.45	12	0.04	1452.00	29400.00	21700	20230613	-39.59	13060	20240530	0.38	16670	-21.36	20240102	13060	0.38	20240530	21700	-39.59	20230613	13060	0.38	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
16	20240530	100159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13070	-20	5	-0.15	99886150	7632	8.83	13090	13150	13060	17010	9170	13090	13087.81	16.46	0	-2308	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3137	9.00	0.44	12	0.03	1452.00	29400.00	21700	20230613	-39.77	13060	20240530	0.08	16670	-21.60	20240102	13060	0.08	20240530	21700	-39.77	20230613	13060	0.08	20240530	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
17	20240530	090200	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	0	3	0.00	14242950	1088	1.26	13090	13150	13090	17010	9170	13090	13090.95	16.46	0	-1	13436	13262	13166	12992	12896	13215	12945	120	3920	500	9160	10	1	24000000	3142	9.02	0.45	12	0.00	1452.00	29400.00	21700	20230613	-39.68	13070	20240529	0.15	16670	-21.48	20240102	13070	0.15	20240529	21700	-39.68	20230613	13070	0.15	20240529	2.55	N	004430	500	120 억		3950143	N	N	4	N	00	N
18	20240529	160157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13090	-200	5	-1.50	1136423310	86236	110.84	13290	13340	13070	17270	9310	13290	13178.57	16.49	0	-7375	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3142	9.02	0.45	12	0.36	1452.00	29400.00	21700	20230613	-39.68	13070	20240529	0.15	16670	-21.48	20240102	13070	0.15	20240529	21700	-39.68	20230613	13070	0.15	20240529	2.54	N	004430	500	120 억		3957860	N	N	4	N	00	N
19	20240529	150158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13090	-200	5	-1.50	1085238830	82325	105.82	13290	13340	13080	17270	9310	13290	13182.37	16.49	0	-7184	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3142	9.02	0.45	12	0.34	1452.00	29400.00	21700	20230613	-39.68	13080	20240529	0.08	16670	-21.48	20240102	13080	0.08	20240529	21700	-39.68	20230613	13080	0.08	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
20	20240529	140158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13130	-160	5	-1.20	840650090	63672	81.84	13290	13340	13110	17270	9310	13290	13202.82	16.49	0	-7271	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3151	9.04	0.45	12	0.27	1452.00	29400.00	21700	20230613	-39.49	13110	20240529	0.15	16670	-21.24	20240102	13110	0.15	20240529	21700	-39.49	20230613	13110	0.15	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
21	20240529	130158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13190	-100	5	-0.75	602233280	45564	58.57	13290	13340	13140	17270	9310	13290	13217.30	16.49	0	-7595	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3166	9.08	0.45	12	0.19	1452.00	29400.00	21700	20230613	-39.22	13140	20240529	0.38	16670	-20.88	20240102	13140	0.38	20240529	21700	-39.22	20230613	13140	0.38	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
22	20240529	120159	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13230	-60	5	-0.45	330876070	24977	32.10	13290	13340	13220	17270	9310	13290	13247.23	16.49	0	-6842	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3175	9.11	0.45	12	0.10	1452.00	29400.00	21700	20230613	-39.03	13220	20240529	0.08	16670	-20.64	20240102	13220	0.08	20240529	21700	-39.03	20230613	13220	0.08	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
23	20240529	110158	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13260	-30	5	-0.23	262116490	19783	25.43	13290	13340	13220	17270	9310	13290	13249.58	16.49	0	-6392	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3182	9.13	0.45	12	0.08	1452.00	29400.00	21700	20230613	-38.89	13220	20240529	0.30	16670	-20.46	20240102	13220	0.30	20240529	21700	-38.89	20230613	13220	0.30	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
24	20240529	100157	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	13260	-30	5	-0.23	165926060	12517	16.09	13290	13340	13220	17270	9310	13290	13256.06	16.49	0	-4982	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3182	9.13	0.45	12	0.05	1452.00	29400.00	21700	20230613	-38.89	13220	20240529	0.30	16670	-20.46	20240102	13220	0.30	20240529	21700	-38.89	20230613	13220	0.30	20240529	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
25	20240529	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	-40	5	-0.30	39444490	2971	3.82	13290	13340	13250	17270	9310	13290	13276.50	16.49	0	-1984	13783	13536	13403	13156	13023	13470	13090	120	3980	500	9300	10	1	24000000	3180	9.13	0.45	12	0.01	1452.00	29400.00	21700	20230613	-38.94	13240	20240426	0.08	16670	-20.52	20240102	13240	0.08	20240426	21700	-38.94	20230613	13240	0.08	20240426	2.54	N	004430	500	120 억		3957860	N	N	14	N	00	N
26	20240528	160157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-130	5	-0.97	1042240620	77800	218.20	13430	13650	13270	17440	9400	13420	13396.65	16.51	0	-5861	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3190	9.15	0.45	12	0.32	1452.00	29400.00	21700	20230613	-38.76	13240	20240426	0.38	16670	-20.28	20240102	13240	0.38	20240426	21700	-38.76	20230613	13240	0.38	20240426	2.59	N	004430	500	120 억		3962824	N	N	14	N	00	N
27	20240528	150158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13290	-130	5	-0.97	961700700	71742	201.21	13430	13650	13270	17440	9400	13420	13404.99	16.51	0	-5024	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3190	9.15	0.45	12	0.30	1452.00	29400.00	21700	20230613	-38.76	13240	20240426	0.38	16670	-20.28	20240102	13240	0.38	20240426	21700	-38.76	20230613	13240	0.38	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
28	20240528	140159	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	-90	5	-0.67	745066120	55454	155.53	13430	13650	13310	17440	9400	13420	13435.75	16.51	0	-3673	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3199	9.18	0.45	12	0.23	1452.00	29400.00	21700	20230613	-38.57	13240	20240426	0.68	16670	-20.04	20240102	13240	0.68	20240426	21700	-38.57	20230613	13240	0.68	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
29	20240528	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-80	5	-0.60	635306000	47219	132.43	13430	13650	13320	17440	9400	13420	13454.46	16.51	0	-2338	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3202	9.19	0.45	12	0.20	1452.00	29400.00	21700	20230613	-38.53	13240	20240426	0.76	16670	-19.98	20240102	13240	0.76	20240426	21700	-38.53	20230613	13240	0.76	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
30	20240528	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13390	-30	5	-0.22	441535920	32704	91.72	13430	13650	13390	17440	9400	13420	13500.98	16.51	0	-411	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3214	9.22	0.46	12	0.14	1452.00	29400.00	21700	20230613	-38.29	13240	20240426	1.13	16670	-19.68	20240102	13240	1.13	20240426	21700	-38.29	20230613	13240	1.13	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
31	20240528	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	60	2	0.45	249536460	18411	51.64	13430	13650	13420	17440	9400	13420	13553.66	16.51	0	3216	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3235	9.28	0.46	12	0.08	1452.00	29400.00	21700	20230613	-37.88	13240	20240426	1.81	16670	-19.14	20240102	13240	1.81	20240426	21700	-37.88	20230613	13240	1.81	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
32	20240528	100158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	110	2	0.82	197557970	14569	40.86	13430	13650	13420	17440	9400	13420	13560.16	16.51	0	3701	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3247	9.32	0.46	12	0.06	1452.00	29400.00	21700	20230613	-37.65	13240	20240426	2.19	16670	-18.84	20240102	13240	2.19	20240426	21700	-37.65	20230613	13240	2.19	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
33	20240528	090158	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	0	3	0.00	14505110	1079	3.03	13430	13550	13420	17440	9400	13420	13443.10	16.51	0	55	13660	13540	13460	13340	13260	13600	13400	120	4020	500	9390	10	1	24000000	3221	9.24	0.46	12	0.00	1452.00	29400.00	21700	20230613	-38.16	13240	20240426	1.36	16670	-19.50	20240102	13240	1.36	20240426	21700	-38.16	20230613	13240	1.36	20240426	2.59	N	004430	500	120 억		3962824	N	N	25	N	00	N
34	20240527	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	20	2	0.15	475910170	35433	43.17	13400	13580	13380	17420	9380	13400	13431.27	16.52	0	-968	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3221	9.24	0.46	12	0.15	1452.00	29400.00	21700	20230613	-38.16	13240	20240426	1.36	16670	-19.50	20240102	13240	1.36	20240426	21700	-38.16	20230613	13240	1.36	20240426	2.59	N	004430	500	120 억		3964866	N	N	25	N	00	N
35	20240527	150156	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13430	30	2	0.22	426577530	31761	38.70	13400	13580	13380	17420	9380	13400	13430.86	16.52	0	-3094	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3223	9.25	0.46	12	0.13	1452.00	29400.00	21700	20230613	-38.11	13240	20240426	1.44	16670	-19.44	20240102	13240	1.44	20240426	21700	-38.11	20230613	13240	1.44	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
36	20240527	140157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	10	2	0.07	345744100	25728	31.35	13400	13580	13380	17420	9380	13400	13438.44	16.52	0	-4917	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3218	9.24	0.46	12	0.11	1452.00	29400.00	21700	20230613	-38.20	13240	20240426	1.28	16670	-19.56	20240102	13240	1.28	20240426	21700	-38.20	20230613	13240	1.28	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
37	20240527	130157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	20	2	0.15	262195740	19495	23.75	13400	13580	13400	17420	9380	13400	13449.38	16.52	0	-4600	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3221	9.24	0.46	12	0.08	1452.00	29400.00	21700	20230613	-38.16	13240	20240426	1.36	16670	-19.50	20240102	13240	1.36	20240426	21700	-38.16	20230613	13240	1.36	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
38	20240527	120157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	20	2	0.15	204189640	15170	18.48	13400	13580	13400	17420	9380	13400	13460.09	16.52	0	-4112	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3221	9.24	0.46	12	0.06	1452.00	29400.00	21700	20230613	-38.16	13240	20240426	1.36	16670	-19.50	20240102	13240	1.36	20240426	21700	-38.16	20230613	13240	1.36	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
39	20240527	110157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	40	2	0.30	177452520	13179	16.06	13400	13580	13400	17420	9380	13400	13464.79	16.52	0	-3486	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3226	9.26	0.46	12	0.05	1452.00	29400.00	21700	20230613	-38.06	13240	20240426	1.51	16670	-19.38	20240102	13240	1.51	20240426	21700	-38.06	20230613	13240	1.51	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
40	20240527	100157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	10	2	0.07	147311500	10936	13.32	13400	13580	13400	17420	9380	13400	13470.33	16.52	0	-3608	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3218	9.24	0.46	12	0.05	1452.00	29400.00	21700	20230613	-38.20	13240	20240426	1.28	16670	-19.56	20240102	13240	1.28	20240426	21700	-38.20	20230613	13240	1.28	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
41	20240527	090157	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13490	90	2	0.67	9487290	708	0.86	13400	13490	13400	17420	9380	13400	13400.13	16.52	0	-1	13726	13562	13476	13312	13226	13520	13270	120	4020	500	9380	10	1	24000000	3238	9.29	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.83	13240	20240426	1.89	16670	-19.08	20240102	13240	1.89	20240426	21700	-37.83	20230613	13240	1.89	20240426	2.59	N	004430	500	120 억		3964866	N	N	199	N	00	N
42	20240524	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-290	5	-2.12	1102258980	81810	153.52	13550	13640	13390	17790	9590	13690	13473.56	16.67	0	-34804	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3216	9.23	0.46	12	0.34	1452.00	29400.00	21700	20230613	-38.25	13240	20240426	1.21	16670	-19.62	20240102	13240	1.21	20240426	21700	-38.25	20230613	13240	1.21	20240426	2.59	N	004430	500	120 억		3999705	N	N	199	N	00	N
43	20240524	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-290	5	-2.12	965335550	71593	134.35	13550	13640	13400	17790	9590	13690	13483.66	16.67	0	-32802	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3216	9.23	0.46	12	0.30	1452.00	29400.00	21700	20230613	-38.25	13240	20240426	1.21	16670	-19.62	20240102	13240	1.21	20240426	21700	-38.25	20230613	13240	1.21	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
44	20240524	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	-190	5	-1.39	707022970	52386	98.31	13550	13640	13450	17790	9590	13690	13496.41	16.67	0	-23873	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3240	9.30	0.46	12	0.22	1452.00	29400.00	21700	20230613	-37.79	13240	20240426	1.96	16670	-19.02	20240102	13240	1.96	20240426	21700	-37.79	20230613	13240	1.96	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
45	20240524	130152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13470	-220	5	-1.61	574529890	42548	79.84	13550	13640	13460	17790	9590	13690	13503.10	16.67	0	-20899	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3233	9.28	0.46	12	0.18	1452.00	29400.00	21700	20230613	-37.93	13240	20240426	1.74	16670	-19.20	20240102	13240	1.74	20240426	21700	-37.93	20230613	13240	1.74	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
46	20240524	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-210	5	-1.53	471958310	34934	65.56	13550	13640	13460	17790	9590	13690	13510.00	16.67	0	-13979	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3235	9.28	0.46	12	0.15	1452.00	29400.00	21700	20230613	-37.88	13240	20240426	1.81	16670	-19.14	20240102	13240	1.81	20240426	21700	-37.88	20230613	13240	1.81	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
47	20240524	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13510	-180	5	-1.31	263109800	19455	36.51	13550	13640	13500	17790	9590	13690	13524.02	16.67	0	-8814	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3242	9.30	0.46	12	0.08	1452.00	29400.00	21700	20230613	-37.74	13240	20240426	2.04	16670	-18.96	20240102	13240	2.04	20240426	21700	-37.74	20230613	13240	2.04	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
48	20240524	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-160	5	-1.17	134198220	9917	18.61	13550	13640	13510	17790	9590	13690	13532.14	16.67	0	-4878	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3247	9.32	0.46	12	0.04	1452.00	29400.00	21700	20230613	-37.65	13240	20240426	2.19	16670	-18.84	20240102	13240	2.19	20240426	21700	-37.65	20230613	13240	2.19	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
49	20240524	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13560	-130	5	-0.95	9516970	702	1.32	13550	13640	13550	17790	9590	13690	13556.94	16.67	0	63	13850	13770	13670	13590	13490	13810	13630	120	4100	500	9580	10	1	24000000	3254	9.34	0.46	12	0.00	1452.00	29400.00	21700	20230613	-37.51	13240	20240426	2.42	16670	-18.66	20240102	13240	2.42	20240426	21700	-37.51	20230613	13240	2.42	20240426	2.59	N	004430	500	120 억		3999705	N	N	10	N	00	N
50	20240523	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-20	5	-0.15	723821020	53171	156.58	13680	13750	13570	17820	9600	13710	13613.04	16.63	0	8694	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3286	9.43	0.47	12	0.22	1452.00	29400.00	21700	20230613	-36.91	13240	20240426	3.40	16670	-17.88	20240102	13240	3.40	20240426	21700	-36.91	20230613	13240	3.40	20240426	2.58	N	004430	500	120 억		3992354	N	N	10	N	00	N
51	20240523	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13630	-80	5	-0.58	687955610	50546	148.85	13680	13750	13570	17820	9600	13710	13610.49	16.63	0	8541	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3271	9.39	0.46	12	0.21	1452.00	29400.00	21700	20230613	-37.19	13240	20240426	2.95	16670	-18.24	20240102	13240	2.95	20240426	21700	-37.19	20230613	13240	2.95	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
52	20240523	140152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-110	5	-0.80	543602720	39934	117.60	13680	13750	13570	17820	9600	13710	13612.53	16.63	0	5070	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3264	9.37	0.46	12	0.17	1452.00	29400.00	21700	20230613	-37.33	13240	20240426	2.72	16670	-18.42	20240102	13240	2.72	20240426	21700	-37.33	20230613	13240	2.72	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
53	20240523	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	-100	5	-0.73	445206460	32707	96.32	13680	13750	13570	17820	9600	13710	13611.96	16.63	0	1515	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3266	9.37	0.46	12	0.14	1452.00	29400.00	21700	20230613	-37.28	13240	20240426	2.79	16670	-18.36	20240102	13240	2.79	20240426	21700	-37.28	20230613	13240	2.79	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
54	20240523	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13600	-110	5	-0.80	353672850	25979	76.51	13680	13750	13570	17820	9600	13710	13613.80	16.63	0	-90	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3264	9.37	0.46	12	0.11	1452.00	29400.00	21700	20230613	-37.33	13240	20240426	2.72	16670	-18.42	20240102	13240	2.72	20240426	21700	-37.33	20230613	13240	2.72	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
55	20240523	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13610	-100	5	-0.73	279827440	20556	60.54	13680	13750	13570	17820	9600	13710	13612.93	16.63	0	-1877	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3266	9.37	0.46	12	0.09	1452.00	29400.00	21700	20230613	-37.28	13240	20240426	2.79	16670	-18.36	20240102	13240	2.79	20240426	21700	-37.28	20230613	13240	2.79	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
56	20240523	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13590	-120	5	-0.88	178333950	13097	38.57	13680	13750	13570	17820	9600	13710	13616.40	16.63	0	-4214	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3262	9.36	0.46	12	0.05	1452.00	29400.00	21700	20230613	-37.37	13240	20240426	2.64	16670	-18.48	20240102	13240	2.64	20240426	21700	-37.37	20230613	13240	2.64	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
57	20240523	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-20	5	-0.15	5459630	399	1.18	13680	13750	13680	17820	9600	13710	13683.28	16.63	0	-80	13936	13822	13756	13642	13576	13790	13610	120	4110	500	9590	10	1	24000000	3286	9.43	0.47	12	0.00	1452.00	29400.00	21700	20230613	-36.91	13240	20240426	3.40	16670	-17.88	20240102	13240	3.40	20240426	21700	-36.91	20230613	13240	3.40	20240426	2.58	N	004430	500	120 억		3992354	N	N	0	N	00	N
58	20240522	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	10	2	0.07	463591230	33712	43.27	13740	13870	13690	17810	9590	13700	13751.54	16.64	0	-1545	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3290	9.44	0.47	12	0.14	1452.00	29400.00	21700	20230613	-36.82	13240	20240426	3.55	16670	-17.76	20240102	13240	3.55	20240426	21700	-36.82	20230613	13240	3.55	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
59	20240522	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	0	3	0.00	422031770	30679	39.37	13740	13870	13690	17810	9590	13700	13756.37	16.64	0	-97	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3288	9.44	0.47	12	0.13	1452.00	29400.00	21700	20230613	-36.87	13240	20240426	3.47	16670	-17.82	20240102	13240	3.47	20240426	21700	-36.87	20230613	13240	3.47	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
60	20240522	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	20	2	0.15	381294800	27708	35.56	13740	13870	13690	17810	9590	13700	13761.18	16.64	0	283	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3293	9.45	0.47	12	0.12	1452.00	29400.00	21700	20230613	-36.77	13240	20240426	3.63	16670	-17.70	20240102	13240	3.63	20240426	21700	-36.77	20230613	13240	3.63	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
61	20240522	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	60	2	0.44	266894020	19373	24.86	13740	13870	13690	17810	9590	13700	13776.60	16.64	0	82	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3302	9.48	0.47	12	0.08	1452.00	29400.00	21700	20230613	-36.59	13240	20240426	3.93	16670	-17.46	20240102	13240	3.93	20240426	21700	-36.59	20230613	13240	3.93	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
62	20240522	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13770	70	2	0.51	219196660	15906	20.41	13740	13870	13690	17810	9590	13700	13780.75	16.64	0	151	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3305	9.48	0.47	12	0.07	1452.00	29400.00	21700	20230613	-36.54	13240	20240426	4.00	16670	-17.40	20240102	13240	4.00	20240426	21700	-36.54	20230613	13240	4.00	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
63	20240522	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	90	2	0.66	173109680	12563	16.12	13740	13870	13690	17810	9590	13700	13779.33	16.64	0	-79	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3310	9.50	0.47	12	0.05	1452.00	29400.00	21700	20230613	-36.45	13240	20240426	4.15	16670	-17.28	20240102	13240	4.15	20240426	21700	-36.45	20230613	13240	4.15	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
64	20240522	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	100	2	0.73	135723490	9856	12.65	13740	13870	13690	17810	9590	13700	13770.65	16.64	0	-781	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3312	9.50	0.47	12	0.04	1452.00	29400.00	21700	20230613	-36.41	13240	20240426	4.23	16670	-17.22	20240102	13240	4.23	20240426	21700	-36.41	20230613	13240	4.23	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
65	20240522	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13690	-10	5	-0.07	16755800	1221	1.57	13740	13740	13690	17810	9590	13700	13723.01	16.64	0	-659	14313	14006	13853	13546	13393	13930	13470	120	4110	500	9590	10	1	24000000	3286	9.43	0.47	12	0.01	1452.00	29400.00	21700	20230613	-36.91	13240	20240426	3.40	16670	-17.88	20240102	13240	3.40	20240426	21700	-36.91	20230613	13240	3.40	20240426	2.55	N	004430	500	120 억		3993688	N	N	19	N	00	N
66	20240521	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-350	5	-2.49	1077510890	77905	102.78	14060	14160	13700	18260	9840	14050	13831.12	16.74	0	-20225	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3288	9.44	0.47	12	0.32	1452.00	29400.00	21700	20230613	-36.87	13240	20240426	3.47	16670	-17.82	20240102	13240	3.47	20240426	21700	-36.87	20230613	13240	3.47	20240426	2.56	N	004430	500	120 억		4017446	N	N	19	N	00	N
67	20240521	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13730	-320	5	-2.28	934221110	67454	89.00	14060	14160	13710	18260	9840	14050	13849.75	16.74	0	-20739	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3295	9.46	0.47	12	0.28	1452.00	29400.00	21700	20230613	-36.73	13240	20240426	3.70	16670	-17.64	20240102	13240	3.70	20240426	21700	-36.73	20230613	13240	3.70	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
68	20240521	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-190	5	-1.35	443903780	31867	42.04	14060	14160	13860	18260	9840	14050	13929.89	16.74	0	-14720	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3326	9.55	0.47	12	0.13	1452.00	29400.00	21700	20230613	-36.13	13240	20240426	4.68	16670	-16.86	20240102	13240	4.68	20240426	21700	-36.13	20230613	13240	4.68	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
69	20240521	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-180	5	-1.28	353941400	25383	33.49	14060	14160	13860	18260	9840	14050	13944.03	16.74	0	-11051	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3329	9.55	0.47	12	0.11	1452.00	29400.00	21700	20230613	-36.08	13240	20240426	4.76	16670	-16.80	20240102	13240	4.76	20240426	21700	-36.08	20230613	13240	4.76	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
70	20240521	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-190	5	-1.35	313923750	22499	29.68	14060	14160	13860	18260	9840	14050	13952.79	16.74	0	-10299	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3326	9.55	0.47	12	0.09	1452.00	29400.00	21700	20230613	-36.13	13240	20240426	4.68	16670	-16.86	20240102	13240	4.68	20240426	21700	-36.13	20230613	13240	4.68	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
71	20240521	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-170	5	-1.21	252514920	18075	23.85	14060	14160	13880	18260	9840	14050	13970.40	16.74	0	-7421	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3331	9.56	0.47	12	0.08	1452.00	29400.00	21700	20230613	-36.04	13240	20240426	4.83	16670	-16.74	20240102	13240	4.83	20240426	21700	-36.04	20230613	13240	4.83	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
72	20240521	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-80	5	-0.57	162452130	11600	15.30	14060	14160	13940	18260	9840	14050	14004.49	16.74	0	-6198	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3353	9.62	0.48	12	0.05	1452.00	29400.00	21700	20230613	-35.62	13240	20240426	5.51	16670	-16.20	20240102	13240	5.51	20240426	21700	-35.62	20230613	13240	5.51	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
73	20240521	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	-20	5	-0.14	24861340	1769	2.33	14060	14060	14030	18260	9840	14050	14053.89	16.74	0	-1345	14663	14356	14173	13866	13683	14510	14020	120	4210	500	9830	10	1	24000000	3367	9.66	0.48	12	0.01	1452.00	29400.00	21700	20230613	-35.35	13240	20240426	5.97	16670	-15.84	20240102	13240	5.97	20240426	21700	-35.35	20230613	13240	5.97	20240426	2.56	N	004430	500	120 억		4017446	N	N	87	N	00	N
74	20240517	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	80	2	0.57	611550870	43972	110.37	13950	14120	13800	18140	9780	13960	13907.62	16.75	0	-3144	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3370	9.67	0.48	12	0.18	1452.00	29400.00	21700	20230613	-35.30	13240	20240426	6.04	16670	-15.78	20240102	13240	6.04	20240426	21700	-35.30	20230613	13240	6.04	20240426	2.53	N	004430	500	120 억		4018909	N	N	2	N	00	N
75	20240517	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	0	3	0.00	564755720	40636	101.99	13950	14120	13800	18140	9780	13960	13897.92	16.75	0	-3795	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3350	9.61	0.47	12	0.17	1452.00	29400.00	21700	20230613	-35.67	13240	20240426	5.44	16670	-16.26	20240102	13240	5.44	20240426	21700	-35.67	20230613	13240	5.44	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
76	20240517	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-110	5	-0.79	389360420	28094	70.51	13950	13980	13800	18140	9780	13960	13859.20	16.75	0	-3344	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3324	9.54	0.47	12	0.12	1452.00	29400.00	21700	20230613	-36.18	13240	20240426	4.61	16670	-16.92	20240102	13240	4.61	20240426	21700	-36.18	20230613	13240	4.61	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
77	20240517	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-100	5	-0.72	351673480	25372	63.68	13950	13980	13800	18140	9780	13960	13860.69	16.75	0	-3112	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3326	9.55	0.47	12	0.11	1452.00	29400.00	21700	20230613	-36.13	13240	20240426	4.68	16670	-16.86	20240102	13240	4.68	20240426	21700	-36.13	20230613	13240	4.68	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
78	20240517	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-130	5	-0.93	324643910	23421	58.78	13950	13980	13800	18140	9780	13960	13861.23	16.75	0	-3067	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3319	9.52	0.47	12	0.10	1452.00	29400.00	21700	20230613	-36.27	13240	20240426	4.46	16670	-17.04	20240102	13240	4.46	20240426	21700	-36.27	20230613	13240	4.46	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
79	20240517	110150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	-140	5	-1.00	248759630	17934	45.01	13950	13980	13800	18140	9780	13960	13870.84	16.75	0	-3110	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3317	9.52	0.47	12	0.07	1452.00	29400.00	21700	20230613	-36.31	13240	20240426	4.38	16670	-17.10	20240102	13240	4.38	20240426	21700	-36.31	20230613	13240	4.38	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
80	20240517	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-10	5	-0.07	60350870	4331	10.87	13950	13980	13900	18140	9780	13960	13934.63	16.75	0	-2324	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3348	9.61	0.47	12	0.02	1452.00	29400.00	21700	20230613	-35.71	13240	20240426	5.36	16670	-16.32	20240102	13240	5.36	20240426	21700	-35.71	20230613	13240	5.36	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
81	20240517	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13930	-30	5	-0.21	6291040	451	1.13	13950	13980	13930	18140	9780	13960	13949.09	16.75	0	-144	14280	14120	14040	13880	13800	14080	13840	120	4180	500	9770	10	1	24000000	3343	9.59	0.47	12	0.00	1452.00	29400.00	21700	20230613	-35.81	13240	20240426	5.21	16670	-16.44	20240102	13240	5.21	20240426	21700	-35.81	20230613	13240	5.21	20240426	2.53	N	004430	500	120 억		4018909	N	N	3404	N	00	N
82	20240516	160149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-130	5	-0.92	559274410	39831	56.49	14100	14200	13960	18310	9870	14090	14041.19	16.80	0	-11208	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3350	9.61	0.47	12	0.17	1452.00	29400.00	21700	20230613	-35.67	13240	20240426	5.44	16670	-16.26	20240102	13240	5.44	20240426	21700	-35.67	20230613	13240	5.44	20240426	2.55	N	004430	500	120 억		4030999	N	N	3404	N	00	N
83	20240516	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-120	5	-0.85	492820840	35073	49.75	14100	14200	13970	18310	9870	14090	14051.29	16.80	0	-11449	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3353	9.62	0.48	12	0.15	1452.00	29400.00	21700	20230613	-35.62	13240	20240426	5.51	16670	-16.20	20240102	13240	5.51	20240426	21700	-35.62	20230613	13240	5.51	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
84	20240516	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-90	5	-0.64	366167180	26021	36.91	14100	14200	13980	18310	9870	14090	14071.99	16.80	0	-10151	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3360	9.64	0.48	12	0.11	1452.00	29400.00	21700	20230613	-35.48	13240	20240426	5.74	16670	-16.02	20240102	13240	5.74	20240426	21700	-35.48	20230613	13240	5.74	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
85	20240516	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	-20	5	-0.14	233369840	16548	23.47	14100	14200	14030	18310	9870	14090	14102.60	16.80	0	-4360	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3377	9.69	0.48	12	0.07	1452.00	29400.00	21700	20230613	-35.16	13240	20240426	6.27	16670	-15.60	20240102	13240	6.27	20240426	21700	-35.16	20230613	13240	6.27	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
86	20240516	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	-20	5	-0.14	199798530	14159	20.08	14100	14200	14050	18310	9870	14090	14111.06	16.80	0	-3376	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3377	9.69	0.48	12	0.06	1452.00	29400.00	21700	20230613	-35.16	13240	20240426	6.27	16670	-15.60	20240102	13240	6.27	20240426	21700	-35.16	20230613	13240	6.27	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
87	20240516	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	-20	5	-0.14	181882140	12885	18.28	14100	14200	14060	18310	9870	14090	14115.80	16.80	0	-3088	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3377	9.69	0.48	12	0.05	1452.00	29400.00	21700	20230613	-35.16	13240	20240426	6.27	16670	-15.60	20240102	13240	6.27	20240426	21700	-35.16	20230613	13240	6.27	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
88	20240516	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	0	3	0.00	136176110	9639	13.67	14100	14200	14070	18310	9870	14090	14127.62	16.80	0	-1062	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3382	9.70	0.48	12	0.04	1452.00	29400.00	21700	20230613	-35.07	13240	20240426	6.42	16670	-15.48	20240102	13240	6.42	20240426	21700	-35.07	20230613	13240	6.42	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
89	20240516	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14180	90	2	0.64	6469380	457	0.65	14100	14180	14100	18310	9870	14090	14156.19	16.80	0	-17	14656	14372	14116	13832	13576	14515	13975	120	4220	500	9860	10	1	24000000	3403	9.77	0.48	12	0.00	1452.00	29400.00	21700	20230613	-34.65	13240	20240426	7.10	16670	-14.94	20240102	13240	7.10	20240426	21700	-34.65	20230613	13240	7.10	20240426	2.55	N	004430	500	120 억		4030999	N	N	7352	N	00	N
90	20240514	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	240	2	1.73	993921450	70297	151.89	13870	14400	13860	18000	9700	13850	14139.14	16.71	0	21292	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3382	9.70	0.48	12	0.29	1452.00	29400.00	21700	20230613	-35.07	13240	20240426	6.42	16670	-15.48	20240102	13240	6.42	20240426	21700	-35.07	20230613	13240	6.42	20240426	2.58	N	004430	500	120 억		4011162	N	N	7352	N	00	N
91	20240514	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	190	2	1.37	967685380	68435	147.87	13870	14400	13860	18000	9700	13850	14140.21	16.71	0	20728	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3370	9.67	0.48	12	0.29	1452.00	29400.00	21700	20230613	-35.30	13240	20240426	6.04	16670	-15.78	20240102	13240	6.04	20240426	21700	-35.30	20230613	13240	6.04	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
92	20240514	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	310	2	2.24	728841150	51516	111.31	13870	14400	13860	18000	9700	13850	14147.86	16.71	0	11396	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3398	9.75	0.48	12	0.21	1452.00	29400.00	21700	20230613	-34.75	13240	20240426	6.95	16670	-15.06	20240102	13240	6.95	20240426	21700	-34.75	20230613	13240	6.95	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
93	20240514	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14240	390	2	2.82	647244130	45769	98.89	13870	14400	13860	18000	9700	13850	14141.54	16.71	0	10815	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3418	9.81	0.48	12	0.19	1452.00	29400.00	21700	20230613	-34.38	13240	20240426	7.55	16670	-14.58	20240102	13240	7.55	20240426	21700	-34.38	20230613	13240	7.55	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
94	20240514	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	260	2	1.88	376759890	26734	57.76	13870	14400	13860	18000	9700	13850	14092.91	16.71	0	5142	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3386	9.72	0.48	12	0.11	1452.00	29400.00	21700	20230613	-34.98	13240	20240426	6.57	16670	-15.36	20240102	13240	6.57	20240426	21700	-34.98	20230613	13240	6.57	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
95	20240514	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	260	2	1.88	274966110	19514	42.16	13870	14400	13860	18000	9700	13850	14090.71	16.71	0	3682	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3386	9.72	0.48	12	0.08	1452.00	29400.00	21700	20230613	-34.98	13240	20240426	6.57	16670	-15.36	20240102	13240	6.57	20240426	21700	-34.98	20230613	13240	6.57	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
96	20240514	100149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	270	2	1.95	160683050	11427	24.69	13870	14400	13860	18000	9700	13850	14061.70	16.71	0	3618	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3389	9.72	0.48	12	0.05	1452.00	29400.00	21700	20230613	-34.93	13240	20240426	6.65	16670	-15.30	20240102	13240	6.65	20240426	21700	-34.93	20230613	13240	6.65	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
97	20240514	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	30	2	0.22	39916890	2836	6.13	13870	14400	13860	18000	9700	13850	14075.07	16.71	0	511	14383	14116	13763	13496	13143	13940	13320	120	4150	500	9690	10	1	24000000	3331	9.56	0.47	12	0.01	1452.00	29400.00	21700	20230613	-36.04	13240	20240426	4.83	16670	-16.74	20240102	13240	4.83	20240426	21700	-36.04	20230613	13240	4.83	20240426	2.58	N	004430	500	120 억		4011162	N	N	0	N	00	N
98	20240513	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-120	5	-0.86	639819750	46259	93.77	13970	14030	13410	18160	9780	13970	13831.25	16.71	0	2212	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3324	9.54	0.47	12	0.19	1452.00	29400.00	21700	20230613	-36.18	13240	20240426	4.61	16670	-16.92	20240102	13240	4.61	20240426	21700	-36.18	20230613	13240	4.61	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
99	20240513	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	-160	5	-1.15	594592560	42987	87.13	13970	14030	13410	18160	9780	13970	13831.92	16.71	0	836	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3314	9.51	0.47	12	0.18	1452.00	29400.00	21700	20230613	-36.36	13240	20240426	4.31	16670	-17.16	20240102	13240	4.31	20240426	21700	-36.36	20230613	13240	4.31	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
100	20240513	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	-140	5	-1.00	493444800	35666	72.29	13970	14030	13410	18160	9780	13970	13835.16	16.71	0	-236	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3319	9.52	0.47	12	0.15	1452.00	29400.00	21700	20230613	-36.27	13240	20240426	4.46	16670	-17.04	20240102	13240	4.46	20240426	21700	-36.27	20230613	13240	4.46	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
101	20240513	130149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13870	-100	5	-0.72	458415490	33134	67.16	13970	14030	13410	18160	9780	13970	13835.20	16.71	0	-1061	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3329	9.55	0.47	12	0.14	1452.00	29400.00	21700	20230613	-36.08	13240	20240426	4.76	16670	-16.80	20240102	13240	4.76	20240426	21700	-36.08	20230613	13240	4.76	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
102	20240513	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-110	5	-0.79	368971120	26665	54.05	13970	14030	13410	18160	9780	13970	13837.28	16.71	0	-419	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3326	9.55	0.47	12	0.11	1452.00	29400.00	21700	20230613	-36.13	13240	20240426	4.68	16670	-16.86	20240102	13240	4.68	20240426	21700	-36.13	20230613	13240	4.68	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
103	20240513	110149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-110	5	-0.79	257742100	18648	37.80	13970	14030	13410	18160	9780	13970	13821.43	16.71	0	-1381	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3326	9.55	0.47	12	0.08	1452.00	29400.00	21700	20230613	-36.13	13240	20240426	4.68	16670	-16.86	20240102	13240	4.68	20240426	21700	-36.13	20230613	13240	4.68	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
104	20240513	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-90	5	-0.64	208525170	15103	30.61	13970	14030	13410	18160	9780	13970	13806.87	16.71	0	-1317	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3331	9.56	0.47	12	0.06	1452.00	29400.00	21700	20230613	-36.04	13240	20240426	4.83	16670	-16.74	20240102	13240	4.83	20240426	21700	-36.04	20230613	13240	4.83	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
105	20240513	090150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	50	2	0.36	1006590	72	0.15	13970	14030	13970	18160	9780	13970	13980.42	16.71	0	1	14276	14122	14036	13882	13796	14080	13840	120	4190	500	9770	10	1	24000000	3365	9.66	0.48	12	0.00	1452.00	29400.00	21700	20230613	-35.39	13240	20240426	5.89	16670	-15.90	20240102	13240	5.89	20240426	21700	-35.39	20230613	13240	5.89	20240426	2.58	N	004430	500	120 억		4009709	N	N	3	N	00	N
106	20240510	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13970	-40	5	-0.29	688935630	49186	83.93	14040	14190	13950	18210	9810	14010	14006.81	16.68	0	7871	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3353	9.62	0.48	12	0.20	1452.00	29400.00	21700	20230613	-35.62	13240	20240426	5.51	16670	-16.20	20240102	13240	5.51	20240426	21700	-35.62	20230613	13240	5.51	20240426	2.57	N	004430	500	120 억		4002416	N	N	3	N	00	N
107	20240510	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	-30	5	-0.21	640310560	45707	78.00	14040	14190	13950	18210	9810	14010	14009.03	16.68	0	7088	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3355	9.63	0.48	12	0.19	1452.00	29400.00	21700	20230613	-35.58	13240	20240426	5.59	16670	-16.14	20240102	13240	5.59	20240426	21700	-35.58	20230613	13240	5.59	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
108	20240510	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-10	5	-0.07	589514080	42075	71.80	14040	14190	13950	18210	9810	14010	14011.03	16.68	0	6324	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3360	9.64	0.48	12	0.18	1452.00	29400.00	21700	20230613	-35.48	13240	20240426	5.74	16670	-16.02	20240102	13240	5.74	20240426	21700	-35.48	20230613	13240	5.74	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
109	20240510	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13960	-50	5	-0.36	508961960	36315	61.97	14040	14190	13950	18210	9810	14010	14015.20	16.68	0	2999	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3350	9.61	0.47	12	0.15	1452.00	29400.00	21700	20230613	-35.67	13240	20240426	5.44	16670	-16.26	20240102	13240	5.44	20240426	21700	-35.67	20230613	13240	5.44	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
110	20240510	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14000	-10	5	-0.07	420060930	29957	51.12	14040	14190	13990	18210	9810	14010	14022.13	16.68	0	3022	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3360	9.64	0.48	12	0.12	1452.00	29400.00	21700	20230613	-35.48	13240	20240426	5.74	16670	-16.02	20240102	13240	5.74	20240426	21700	-35.48	20230613	13240	5.74	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
111	20240510	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	10	2	0.07	366593220	26139	44.60	14040	14190	13990	18210	9810	14010	14024.76	16.68	0	3030	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3365	9.66	0.48	12	0.11	1452.00	29400.00	21700	20230613	-35.39	13240	20240426	5.89	16670	-15.90	20240102	13240	5.89	20240426	21700	-35.39	20230613	13240	5.89	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
112	20240510	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	10	2	0.07	160092060	11399	19.45	14040	14190	14010	18210	9810	14010	14044.40	16.68	0	1958	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3365	9.66	0.48	12	0.05	1452.00	29400.00	21700	20230613	-35.39	13240	20240426	5.89	16670	-15.90	20240102	13240	5.89	20240426	21700	-35.39	20230613	13240	5.89	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
113	20240510	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	150	2	1.07	2651830	188	0.32	14040	14160	14040	18210	9810	14010	14105.48	16.68	0	-11	14423	14216	14113	13906	13803	14165	13855	120	4200	500	9800	10	1	24000000	3398	9.75	0.48	12	0.00	1452.00	29400.00	21700	20230613	-34.75	13240	20240426	6.95	16670	-15.06	20240102	13240	6.95	20240426	21700	-34.75	20230613	13240	6.95	20240426	2.57	N	004430	500	120 억		4002416	N	N	17	N	00	N
114	20240509	160149	57	100.00	KOSPI		화학	N	N	N	N		N	14010	-290	5	-2.03	827428050	58456	148.08	14310	14320	14010	18590	10010	14300	14155.92	16.79	0	-26370	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3362	9.65	0.48	12	0.24	1452.00	29400.00	21700	20230613	-35.44	13240	20240426	5.82	16670	-15.96	20240102	13240	5.82	20240426	21700	-35.44	20230613	13240	5.82	20240426	2.62	N	004430	500	120 억		4028510	N	N	17	N	00	N
115	20240509	150149	57	100.00	KOSPI		화학	N	N	N	N		N	14090	-210	5	-1.47	765964980	54076	136.98	14310	14320	14010	18590	10010	14300	14164.60	16.79	0	-25409	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3382	9.70	0.48	12	0.23	1452.00	29400.00	21700	20230613	-35.07	13240	20240426	6.42	16670	-15.48	20240102	13240	6.42	20240426	21700	-35.07	20230613	13240	6.42	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
116	20240509	140147	57	100.00	KOSPI		화학	N	N	N	N		N	14140	-160	5	-1.12	650806630	45898	116.27	14310	14320	14080	18590	10010	14300	14179.41	16.79	0	-23244	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3394	9.74	0.48	12	0.19	1452.00	29400.00	21700	20230613	-34.84	13240	20240426	6.80	16670	-15.18	20240102	13240	6.80	20240426	21700	-34.84	20230613	13240	6.80	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
117	20240509	130147	57	100.00	KOSPI		화학	N	N	N	N		N	14170	-130	5	-0.91	546373190	38503	97.54	14310	14320	14130	18590	10010	14300	14190.41	16.79	0	-21051	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3401	9.76	0.48	12	0.16	1452.00	29400.00	21700	20230613	-34.70	13240	20240426	7.02	16670	-15.00	20240102	13240	7.02	20240426	21700	-34.70	20230613	13240	7.02	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
118	20240509	120147	57	100.00	KOSPI		화학	N	N	N	N		N	14180	-120	5	-0.84	441396510	31087	78.75	14310	14320	14130	18590	10010	14300	14198.75	16.79	0	-19128	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3403	9.77	0.48	12	0.13	1452.00	29400.00	21700	20230613	-34.65	13240	20240426	7.10	16670	-14.94	20240102	13240	7.10	20240426	21700	-34.65	20230613	13240	7.10	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
119	20240509	110145	57	100.00	KOSPI		화학	N	N	N	N		N	14190	-110	5	-0.77	258350750	18158	46.00	14310	14320	14170	18590	10010	14300	14227.93	16.79	0	-11383	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3406	9.77	0.48	12	0.08	1452.00	29400.00	21700	20230613	-34.61	13240	20240426	7.18	16670	-14.88	20240102	13240	7.18	20240426	21700	-34.61	20230613	13240	7.18	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
120	20240509	100146	57	100.00	KOSPI		화학	N	N	N	N		N	14240	-60	5	-0.42	83178040	5837	14.79	14310	14320	14210	18590	10010	14300	14250.14	16.79	0	-4304	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3418	9.81	0.48	12	0.02	1452.00	29400.00	21700	20230613	-34.38	13240	20240426	7.55	16670	-14.58	20240102	13240	7.55	20240426	21700	-34.38	20230613	13240	7.55	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
121	20240509	090146	57	100.00	KOSPI		화학	N	N	N	N		N	14320	20	2	0.14	2962120	207	0.52	14310	14320	14290	18590	10010	14300	14309.76	16.79	0	-81	14533	14416	14283	14166	14033	14475	14225	120	4290	500	10010	10	1	24000000	3437	9.86	0.49	12	0.00	1452.00	29400.00	21700	20230613	-34.01	13240	20240426	8.16	16670	-14.10	20240102	13240	8.16	20240426	21700	-34.01	20230613	13240	8.16	20240426	2.62	N	004430	500	120 억		4028510	N	N	24	N	00	N
122	20240508	160146	57	100.00	KOSPI		화학	N	N	N	N		N	14300	30	2	0.21	561721970	39390	50.67	14260	14400	14150	18550	9990	14270	14260.47	16.76	0	3381	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3432	9.85	0.49	12	0.16	1452.00	29400.00	21700	20230613	-34.10	13240	20240426	8.01	16670	-14.22	20240102	13240	8.01	20240426	21700	-34.10	20230613	13240	8.01	20240426	2.59	N	004430	500	120 억		4023520	N	N	24	N	00	N
123	20240508	150146	57	100.00	KOSPI		화학	N	N	N	N		N	14320	50	2	0.35	534095090	37460	48.19	14260	14400	14150	18550	9990	14270	14257.74	16.76	0	3453	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3437	9.86	0.49	12	0.16	1452.00	29400.00	21700	20230613	-34.01	13240	20240426	8.16	16670	-14.10	20240102	13240	8.16	20240426	21700	-34.01	20230613	13240	8.16	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
124	20240508	140145	57	100.00	KOSPI		화학	N	N	N	N		N	14330	60	2	0.42	469237120	32927	42.36	14260	14400	14150	18550	9990	14270	14250.83	16.76	0	4008	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3439	9.87	0.49	12	0.14	1452.00	29400.00	21700	20230613	-33.96	13240	20240426	8.23	16670	-14.04	20240102	13240	8.23	20240426	21700	-33.96	20230613	13240	8.23	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
125	20240508	130144	57	100.00	KOSPI		화학	N	N	N	N		N	14260	-10	5	-0.07	309179600	21765	28.00	14260	14280	14150	18550	9990	14270	14205.36	16.76	0	6819	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3422	9.82	0.49	12	0.09	1452.00	29400.00	21700	20230613	-34.29	13240	20240426	7.70	16670	-14.46	20240102	13240	7.70	20240426	21700	-34.29	20230613	13240	7.70	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
126	20240508	120145	57	100.00	KOSPI		화학	N	N	N	N		N	14230	-40	5	-0.28	255323790	17981	23.13	14260	14280	14150	18550	9990	14270	14199.64	16.76	0	6141	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3415	9.80	0.48	12	0.07	1452.00	29400.00	21700	20230613	-34.42	13240	20240426	7.48	16670	-14.64	20240102	13240	7.48	20240426	21700	-34.42	20230613	13240	7.48	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
127	20240508	110154	57	100.00	KOSPI		화학	N	N	N	N		N	14230	-40	5	-0.28	196386080	13847	17.81	14260	14260	14150	18550	9990	14270	14182.57	16.76	0	4224	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3415	9.80	0.48	12	0.06	1452.00	29400.00	21700	20230613	-34.42	13240	20240426	7.48	16670	-14.64	20240102	13240	7.48	20240426	21700	-34.42	20230613	13240	7.48	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
128	20240508	100146	57	100.00	KOSPI		화학	N	N	N	N		N	14240	-30	5	-0.21	150491960	10614	13.65	14260	14260	14150	18550	9990	14270	14178.63	16.76	0	3424	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3418	9.81	0.48	12	0.04	1452.00	29400.00	21700	20230613	-34.38	13240	20240426	7.55	16670	-14.58	20240102	13240	7.55	20240426	21700	-34.38	20230613	13240	7.55	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
129	20240508	090144	57	100.00	KOSPI		화학	N	N	N	N		N	14210	-60	5	-0.42	2802510	197	0.25	14260	14260	14210	18550	9990	14270	14225.94	16.76	0	-109	14556	14412	14226	14082	13896	14320	13990	120	4280	500	9980	10	1	24000000	3410	9.79	0.48	12	0.00	1452.00	29400.00	21700	20230613	-34.52	13240	20240426	7.33	16670	-14.76	20240102	13240	7.33	20240426	21700	-34.52	20230613	13240	7.33	20240426	2.59	N	004430	500	120 억		4023520	N	N	11	N	00	N
130	20240503	160148	57	100.00	KOSPI		화학	N	N	N	N		N	14320	90	2	0.63	912311100	63549	63.84	14240	14600	14150	18490	9970	14230	14356.03	16.76	0	-5994	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3437	9.86	0.49	12	0.26	1452.00	29400.00	21700	20230613	-34.01	13240	20240426	8.16	16670	-14.10	20240102	13240	8.16	20240426	21700	-34.01	20230613	13240	8.16	20240426	2.65	N	004430	500	120 억		4022855	N	N	54	N	00	N
131	20240503	150148	57	100.00	KOSPI		화학	N	N	N	N		N	14360	130	2	0.91	850009900	59198	59.46	14240	14600	14150	18490	9970	14230	14358.76	16.76	0	-4560	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3446	9.89	0.49	12	0.25	1452.00	29400.00	21700	20230613	-33.82	13240	20240426	8.46	16670	-13.86	20240102	13240	8.46	20240426	21700	-33.82	20230613	13240	8.46	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
132	20240503	140148	57	100.00	KOSPI		화학	N	N	N	N		N	14370	140	2	0.98	760750740	52980	53.22	14240	14600	14150	18490	9970	14230	14359.21	16.76	0	-2638	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3449	9.90	0.49	12	0.22	1452.00	29400.00	21700	20230613	-33.78	13240	20240426	8.53	16670	-13.80	20240102	13240	8.53	20240426	21700	-33.78	20230613	13240	8.53	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
133	20240503	130148	57	100.00	KOSPI		화학	N	N	N	N		N	14430	200	2	1.41	698155140	48628	48.85	14240	14600	14150	18490	9970	14230	14357.06	16.76	0	-735	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3463	9.94	0.49	12	0.20	1452.00	29400.00	21700	20230613	-33.50	13240	20240426	8.99	16670	-13.44	20240102	13240	8.99	20240426	21700	-33.50	20230613	13240	8.99	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
134	20240503	120147	57	100.00	KOSPI		화학	N	N	N	N		N	14330	100	2	0.70	458094310	31985	32.13	14240	14460	14150	18490	9970	14230	14322.16	16.76	0	1883	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3439	9.87	0.49	12	0.13	1452.00	29400.00	21700	20230613	-33.96	13240	20240426	8.23	16670	-14.04	20240102	13240	8.23	20240426	21700	-33.96	20230613	13240	8.23	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
135	20240503	110146	57	100.00	KOSPI		화학	N	N	N	N		N	14360	130	2	0.91	338911800	23713	23.82	14240	14440	14150	18490	9970	14230	14292.24	16.76	0	306	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3446	9.89	0.49	12	0.10	1452.00	29400.00	21700	20230613	-33.82	13240	20240426	8.46	16670	-13.86	20240102	13240	8.46	20240426	21700	-33.82	20230613	13240	8.46	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
136	20240503	100147	57	100.00	KOSPI		화학	N	N	N	N		N	14220	-10	5	-0.07	123501070	8686	8.73	14240	14290	14150	18490	9970	14230	14218.41	16.76	0	475	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3413	9.79	0.48	12	0.04	1452.00	29400.00	21700	20230613	-34.47	13240	20240426	7.40	16670	-14.70	20240102	13240	7.40	20240426	21700	-34.47	20230613	13240	7.40	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
137	20240503	090146	57	100.00	KOSPI		화학	N	N	N	N		N	14240	10	2	0.07	2079040	146	0.15	14240	14240	14240	18490	9970	14230	14240.00	16.76	0	-22	14890	14560	14300	13970	13710	14430	13840	120	4260	500	9960	10	1	24000000	3418	9.81	0.48	12	0.00	1452.00	29400.00	21700	20230613	-34.38	13240	20240426	7.55	16670	-14.58	20240102	13240	7.55	20240426	21700	-34.38	20230613	13240	7.55	20240426	2.65	N	004430	500	120 억		4022855	N	N	30	N	00	N
138	20240502	160146	57	100.00	KOSPI		화학	N	N	N	N		N	14230	-170	5	-1.18	1422112440	99373	35.52	14360	14630	14040	18720	10080	14400	14310.97	16.89	0	-26921	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3415	9.80	0.48	12	0.41	1452.00	29400.00	21700	20230613	-34.42	13240	20240426	7.48	16670	-14.64	20240102	13240	7.48	20240426	21700	-34.42	20230613	13240	7.48	20240426	2.65	N	004430	500	120 억		4053291	N	N	30	N	00	N
139	20240502	150147	57	100.00	KOSPI		화학	N	N	N	N		N	14260	-140	5	-0.97	1333463060	93158	33.30	14360	14630	14040	18720	10080	14400	14313.95	16.89	0	-24147	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3422	9.82	0.49	12	0.39	1452.00	29400.00	21700	20230613	-34.29	13240	20240426	7.70	16670	-14.46	20240102	13240	7.70	20240426	21700	-34.29	20230613	13240	7.70	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
140	20240502	140146	57	100.00	KOSPI		화학	N	N	N	N		N	14110	-290	5	-2.01	1031749430	71961	25.72	14360	14630	14040	18720	10080	14400	14337.57	16.89	0	-10785	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3386	9.72	0.48	12	0.30	1452.00	29400.00	21700	20230613	-34.98	13240	20240426	6.57	16670	-15.36	20240102	13240	6.57	20240426	21700	-34.98	20230613	13240	6.57	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
141	20240502	130146	57	100.00	KOSPI		화학	N	N	N	N		N	14130	-270	5	-1.88	958102610	66748	23.86	14360	14630	14040	18720	10080	14400	14353.99	16.89	0	-7797	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3391	9.73	0.48	12	0.28	1452.00	29400.00	21700	20230613	-34.88	13240	20240426	6.72	16670	-15.24	20240102	13240	6.72	20240426	21700	-34.88	20230613	13240	6.72	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
142	20240502	120146	57	100.00	KOSPI		화학	N	N	N	N		N	14140	-260	5	-1.81	904928000	62987	22.52	14360	14630	14040	18720	10080	14400	14366.87	16.89	0	-6287	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3394	9.74	0.48	12	0.26	1452.00	29400.00	21700	20230613	-34.84	13240	20240426	6.80	16670	-15.18	20240102	13240	6.80	20240426	21700	-34.84	20230613	13240	6.80	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
143	20240502	110146	57	100.00	KOSPI		화학	N	N	N	N		N	14090	-310	5	-2.15	819978690	56958	20.36	14360	14630	14060	18720	10080	14400	14396.20	16.89	0	-7138	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3382	9.70	0.48	12	0.24	1452.00	29400.00	21700	20230613	-35.07	13240	20240426	6.42	16670	-15.48	20240102	13240	6.42	20240426	21700	-35.07	20230613	13240	6.42	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
144	20240502	100146	57	100.00	KOSPI		화학	N	N	N	N		N	14190	-210	5	-1.46	640309010	44280	15.83	14360	14630	14180	18720	10080	14400	14460.53	16.89	0	-2603	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3406	9.77	0.48	12	0.18	1452.00	29400.00	21700	20230613	-34.61	13240	20240426	7.18	16670	-14.88	20240102	13240	7.18	20240426	21700	-34.61	20230613	13240	7.18	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N
145	20240502	090145	57	100.00	KOSPI		화학	N	N	N	N		N	14410	10	2	0.07	46466250	3230	1.15	14360	14420	14340	18720	10080	14400	14385.60	16.89	0	-1949	15193	14796	14223	13826	13253	14995	14025	120	4320	500	10080	10	1	24000000	3458	9.92	0.49	12	0.01	1452.00	29400.00	21700	20230613	-33.59	13240	20240426	8.84	16670	-13.56	20240102	13240	8.84	20240426	21700	-33.59	20230613	13240	8.84	20240426	2.65	N	004430	500	120 억		4053291	N	N	750	N	00	N