KissMeData/004840/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	160204	57	100.00	KOSPI		화학	N	N	N	N		N	5550	20	2	0.36	270944100	48824	25.78	5470	5620	5460	7180	3880	5530	5549.40	1.30	0	11946	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1106	7.20	0.29	12	0.24	771.00	19132.00	8440	20240228	-34.24	4900	20230727	13.27	8440	-34.24	20240228	5140	7.98	20240129	8440	-34.24	20240228	4900	13.27	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
3	20240531	150204	57	100.00	KOSPI		화학	N	N	N	N		N	5540	10	2	0.18	245464460	44233	23.35	5470	5620	5460	7180	3880	5530	5549.35	1.30	0	11783	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1104	7.19	0.29	12	0.22	771.00	19132.00	8440	20240228	-34.36	4900	20230727	13.06	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4900	13.06	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
4	20240531	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5560	30	2	0.54	208801990	37631	19.87	5470	5620	5460	7180	3880	5530	5548.67	1.30	0	11341	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1108	7.21	0.29	12	0.19	771.00	19132.00	8440	20240228	-34.12	4900	20230727	13.47	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4900	13.47	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
5	20240531	130203	57	100.00	KOSPI		화학	N	N	N	N		N	5560	30	2	0.54	188009020	33897	17.90	5470	5620	5460	7180	3880	5530	5546.48	1.30	0	10162	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1108	7.21	0.29	12	0.17	771.00	19132.00	8440	20240228	-34.12	4900	20230727	13.47	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4900	13.47	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
6	20240531	120204	57	100.00	KOSPI		화학	N	N	N	N		N	5570	40	2	0.72	175048520	31565	16.67	5470	5620	5460	7180	3880	5530	5545.65	1.30	0	10147	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1110	7.22	0.29	12	0.16	771.00	19132.00	8440	20240228	-34.00	4900	20230727	13.67	8440	-34.00	20240228	5140	8.37	20240129	8440	-34.00	20240228	4900	13.67	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
7	20240531	110204	57	100.00	KOSPI		화학	N	N	N	N		N	5560	30	2	0.54	144774320	26122	13.79	5470	5620	5460	7180	3880	5530	5542.24	1.30	0	10291	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1108	7.21	0.29	12	0.13	771.00	19132.00	8440	20240228	-34.12	4900	20230727	13.47	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4900	13.47	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
8	20240531	100204	57	100.00	KOSPI		화학	N	N	N	N		N	5580	50	2	0.90	125453940	22653	11.96	5470	5620	5460	7180	3880	5530	5538.07	1.30	0	8900	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1112	7.24	0.29	12	0.11	771.00	19132.00	8440	20240228	-33.89	4900	20230727	13.88	8440	-33.89	20240228	5140	8.56	20240129	8440	-33.89	20240228	4900	13.88	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
9	20240531	090204	57	100.00	KOSPI		화학	N	N	N	N		N	5540	10	2	0.18	65915950	11997	6.33	5470	5540	5460	7180	3880	5530	5494.37	1.30	0	4713	5930	5730	5630	5430	5330	5680	5380	100	1650	500	3530	10	1	19930000	1104	7.19	0.29	12	0.06	771.00	19132.00	8440	20240228	-34.36	4900	20230727	13.06	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4900	13.06	20230727	1.47	N	004840	500	99 억		258461	N	N	0	N	00	N
10	20240530	160203	57	100.00	KOSPI		화학	N	N	N	N		N	5530	-150	5	-2.64	1053579370	185640	62.35	5640	5830	5530	7380	3980	5680	5675.63	1.32	0	-8043	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1102	7.17	0.29	12	0.93	771.00	19132.00	8440	20240228	-34.48	4900	20230727	12.86	8440	-34.48	20240228	5140	7.59	20240129	8440	-34.48	20240228	4900	12.86	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
11	20240530	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-60	5	-1.06	973407460	171187	57.50	5640	5830	5590	7380	3980	5680	5686.22	1.32	0	-9418	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1120	7.29	0.29	12	0.86	771.00	19132.00	8440	20240228	-33.41	4900	20230727	14.69	8440	-33.41	20240228	5140	9.34	20240129	8440	-33.41	20240228	4900	14.69	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
12	20240530	140204	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-30	5	-0.53	891680090	156652	52.62	5640	5830	5620	7380	3980	5680	5692.11	1.32	0	-11735	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1126	7.33	0.30	12	0.79	771.00	19132.00	8440	20240228	-33.06	4900	20230727	15.31	8440	-33.06	20240228	5140	9.92	20240129	8440	-33.06	20240228	4900	15.31	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
13	20240530	130203	57	100.00	KOSPI		화학	N	N	N	N		N	5680	0	3	0.00	812412310	142626	47.90	5640	5830	5640	7380	3980	5680	5696.10	1.32	0	-6369	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1132	7.37	0.30	12	0.72	771.00	19132.00	8440	20240228	-32.70	4900	20230727	15.92	8440	-32.70	20240228	5140	10.51	20240129	8440	-32.70	20240228	4900	15.92	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
14	20240530	120203	57	100.00	KOSPI		화학	N	N	N	N		N	5680	0	3	0.00	663421830	116567	39.15	5640	5830	5640	7380	3980	5680	5691.33	1.32	0	-1511	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1132	7.37	0.30	12	0.58	771.00	19132.00	8440	20240228	-32.70	4900	20230727	15.92	8440	-32.70	20240228	5140	10.51	20240129	8440	-32.70	20240228	4900	15.92	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
15	20240530	110203	57	100.00	KOSPI		화학	N	N	N	N		N	5690	10	2	0.18	620489350	108993	36.61	5640	5830	5640	7380	3980	5680	5692.93	1.32	0	388	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1134	7.38	0.30	12	0.55	771.00	19132.00	8440	20240228	-32.58	4900	20230727	16.12	8440	-32.58	20240228	5140	10.70	20240129	8440	-32.58	20240228	4900	16.12	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
16	20240530	100203	57	100.00	KOSPI		화학	N	N	N	N		N	5700	20	2	0.35	519107920	91154	30.62	5640	5830	5640	7380	3980	5680	5694.85	1.32	0	4050	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1136	7.39	0.30	12	0.46	771.00	19132.00	8440	20240228	-32.46	4900	20230727	16.33	8440	-32.46	20240228	5140	10.89	20240129	8440	-32.46	20240228	4900	16.33	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
17	20240530	090204	57	100.00	KOSPI		화학	N	N	N	N		N	5740	60	2	1.06	15588290	2757	0.93	5640	5740	5640	7380	3980	5680	5654.08	1.32	0	440	6320	6000	5840	5520	5360	5920	5440	100	1700	500	3630	10	1	19930000	1144	7.44	0.30	12	0.01	771.00	19132.00	8440	20240228	-31.99	4900	20230727	17.14	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4900	17.14	20230727	1.32	N	004840	500	99 억		263179	N	N	0	N	00	N
18	20240529	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-170	5	-2.91	1720734490	293031	10.30	5810	6160	5680	7600	4100	5850	5872.21	1.22	0	23584	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1132	7.37	0.30	12	1.47	771.00	19132.00	8440	20240228	-32.70	4900	20230727	15.92	8440	-32.70	20240228	5140	10.51	20240129	8440	-32.70	20240228	4900	15.92	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
19	20240529	150203	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-130	5	-2.22	1677505670	285439	10.03	5810	6160	5680	7600	4100	5850	5876.93	1.22	0	22489	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1140	7.42	0.30	12	1.43	771.00	19132.00	8440	20240228	-32.23	4900	20230727	16.73	8440	-32.23	20240228	5140	11.28	20240129	8440	-32.23	20240228	4900	16.73	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
20	20240529	140203	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-60	5	-1.03	1560066790	264956	9.31	5810	6160	5680	7600	4100	5850	5888.02	1.22	0	23770	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1154	7.51	0.30	12	1.33	771.00	19132.00	8440	20240228	-31.40	4900	20230727	18.16	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4900	18.16	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
21	20240529	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-30	5	-0.51	1496016920	253890	8.92	5810	6160	5680	7600	4100	5850	5892.38	1.22	0	26422	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1160	7.55	0.30	12	1.27	771.00	19132.00	8440	20240228	-31.04	4900	20230727	18.78	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4900	18.78	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
22	20240529	120204	57	100.00	KOSPI		화학	N	N	N	N		N	5850	0	3	0.00	1464824370	248542	8.74	5810	6160	5680	7600	4100	5850	5893.67	1.22	0	27169	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1166	7.59	0.31	12	1.25	771.00	19132.00	8440	20240228	-30.69	4900	20230727	19.39	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4900	19.39	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
23	20240529	110203	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-50	5	-0.85	1412542110	239571	8.42	5810	6160	5680	7600	4100	5850	5896.13	1.22	0	26566	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1156	7.52	0.30	12	1.20	771.00	19132.00	8440	20240228	-31.28	4900	20230727	18.37	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4900	18.37	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
24	20240529	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5850	0	3	0.00	1226614260	207494	7.29	5810	6160	5680	7600	4100	5850	5911.56	1.22	0	22224	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1166	7.59	0.31	12	1.04	771.00	19132.00	8440	20240228	-30.69	4900	20230727	19.39	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4900	19.39	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
25	20240529	090201	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-30	5	-0.51	71249050	12267	0.43	5810	5850	5750	7600	4100	5850	5808.19	1.22	0	2435	7290	6570	6210	5490	5130	6390	5310	100	1750	500	3740	10	1	19930000	1160	7.55	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.04	4900	20230727	18.78	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4900	18.78	20230727	1.45	N	004840	500	99 억		242718	N	N	0	N	00	N
26	20240528	160202	57	100.00	KOSPI		화학	N	N	N	N		N	5850	330	2	5.98	18246928910	2835879	898.98	6160	6930	5850	7170	3870	5520	6434.47	1.44	0	-49310	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1166	7.59	0.31	12	14.23	771.00	19132.00	8440	20240228	-30.69	4900	20230727	19.39	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4900	19.39	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
27	20240528	150202	57	100.00	KOSPI		화학	N	N	N	N		N	6020	500	2	9.06	17963124020	2787966	883.79	6160	6930	5980	7170	3870	5520	6443.09	1.44	0	-45795	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1200	7.81	0.31	12	13.99	771.00	19132.00	8440	20240228	-28.67	4900	20230727	22.86	8440	-28.67	20240228	5140	17.12	20240129	8440	-28.67	20240228	4900	22.86	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
28	20240528	140204	57	100.00	KOSPI		화학	N	N	N	N		N	6150	630	2	11.41	17402971620	2695647	854.53	6160	6930	5980	7170	3870	5520	6455.95	1.44	0	-46713	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1226	7.98	0.32	12	13.53	771.00	19132.00	8440	20240228	-27.13	4900	20230727	25.51	8440	-27.13	20240228	5140	19.65	20240129	8440	-27.13	20240228	4900	25.51	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
29	20240528	130201	57	100.00	KOSPI		화학	N	N	N	N		N	6380	860	2	15.58	16101335960	2488155	788.75	6160	6930	5980	7170	3870	5520	6471.19	1.44	0	-46069	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1272	8.27	0.33	12	12.48	771.00	19132.00	8440	20240228	-24.41	4900	20230727	30.20	8440	-24.41	20240228	5140	24.12	20240129	8440	-24.41	20240228	4900	30.20	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
30	20240528	120201	57	100.00	KOSPI		화학	N	N	N	N		N	6080	560	2	10.14	15304998160	2359674	748.02	6160	6930	5980	7170	3870	5520	6486.06	1.44	0	-44903	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1212	7.89	0.32	12	11.84	771.00	19132.00	8440	20240228	-27.96	4900	20230727	24.08	8440	-27.96	20240228	5140	18.29	20240129	8440	-27.96	20240228	4900	24.08	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
31	20240528	110201	57	100.00	KOSPI		화학	N	N	N	N		N	6330	810	2	14.67	13990687700	2145049	679.99	6160	6930	6100	7170	3870	5520	6522.32	1.44	0	-45512	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1262	8.21	0.33	12	10.76	771.00	19132.00	8440	20240228	-25.00	4900	20230727	29.18	8440	-25.00	20240228	5140	23.15	20240129	8440	-25.00	20240228	4900	29.18	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
32	20240528	100203	57	100.00	KOSPI		화학	N	N	N	N		N	6420	900	2	16.30	12527452860	1916747	607.62	6160	6930	6100	7170	3870	5520	6535.79	1.44	0	-44003	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1280	8.33	0.34	12	9.62	771.00	19132.00	8440	20240228	-23.93	4900	20230727	31.02	8440	-23.93	20240228	5140	24.90	20240129	8440	-23.93	20240228	4900	31.02	20230727	1.47	N	004840	500	99 억		287606	N	N	0	N	00	N
33	20240528	090202	57	100.00	KOSPI		화학	N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	1.44	0	0	6080	5800	5620	5340	5160	5940	5480	100	1650	500	3530	10	1	19930000	1100	7.16	0.29	12	0.00	771.00	19132.00	8440	20240228	-34.60	4900	20230727	12.65	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4900	12.65	20230727	1.47	N	004840	500	99 억		287606	Y	N	0	N	00	N
34	20240527	160200	57	100.00	KOSPI		화학	N	N	N	N		N	5520	60	2	1.10	1420079800	251864	1246.91	5440	5900	5440	7090	3830	5460	5638.28	1.64	0	-31181	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1100	7.16	0.29	12	1.26	771.00	19132.00	8440	20240228	-34.60	4900	20230727	12.65	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4900	12.65	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
35	20240527	150200	57	100.00	KOSPI		화학	N	N	N	N		N	5540	80	2	1.47	1385996740	245700	1216.40	5440	5900	5440	7090	3830	5460	5641.01	1.64	0	-31488	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1104	7.19	0.29	12	1.23	771.00	19132.00	8440	20240228	-34.36	4900	20230727	13.06	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4900	13.06	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
36	20240527	140202	57	100.00	KOSPI		화학	N	N	N	N		N	5590	130	2	2.38	1367655540	242392	1200.02	5440	5900	5440	7090	3830	5460	5642.33	1.64	0	-31434	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1114	7.25	0.29	12	1.22	771.00	19132.00	8440	20240228	-33.77	4900	20230727	14.08	8440	-33.77	20240228	5140	8.75	20240129	8440	-33.77	20240228	4900	14.08	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
37	20240527	130202	57	100.00	KOSPI		화학	N	N	N	N		N	5560	100	2	1.83	1348465080	238927	1182.87	5440	5900	5440	7090	3830	5460	5643.84	1.64	0	-31942	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1108	7.21	0.29	12	1.20	771.00	19132.00	8440	20240228	-34.12	4900	20230727	13.47	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4900	13.47	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
38	20240527	120202	57	100.00	KOSPI		화학	N	N	N	N		N	5500	40	2	0.73	1268938230	224583	1111.85	5440	5900	5440	7090	3830	5460	5650.20	1.64	0	-32645	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1096	7.13	0.29	12	1.13	771.00	19132.00	8440	20240228	-34.83	4900	20230727	12.24	8440	-34.83	20240228	5140	7.00	20240129	8440	-34.83	20240228	4900	12.24	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
39	20240527	110202	57	100.00	KOSPI		화학	N	N	N	N		N	5520	60	2	1.10	71841800	13070	64.71	5440	5590	5440	7090	3830	5460	5496.69	1.64	0	-5073	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1100	7.16	0.29	12	0.07	771.00	19132.00	8440	20240228	-34.60	4900	20230727	12.65	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4900	12.65	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
40	20240527	100202	57	100.00	KOSPI		화학	N	N	N	N		N	5460	0	3	0.00	40143910	7302	36.15	5440	5590	5440	7090	3830	5460	5497.66	1.64	0	-3177	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1088	7.08	0.29	12	0.04	771.00	19132.00	8440	20240228	-35.31	4900	20230727	11.43	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
41	20240527	090201	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-20	5	-0.37	54400	10	0.05	5440	5440	5440	7090	3830	5460	5440.00	1.64	0	0	5626	5542	5456	5372	5286	5585	5415	100	1630	500	3490	10	1	19930000	1084	7.06	0.28	12	0.00	771.00	19132.00	8440	20240228	-35.55	4900	20230727	11.02	8440	-35.55	20240228	5140	5.84	20240129	8440	-35.55	20240228	4900	11.02	20230727	1.47	N	004840	500	99 억		326181	N	N	0	N	00	N
42	20240524	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5460	20	2	0.37	109358510	20194	118.52	5450	5540	5370	7070	3810	5440	5415.40	1.66	0	-1781	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1088	7.08	0.29	12	0.10	771.00	19132.00	8440	20240228	-35.31	4900	20230727	11.43	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
43	20240524	150157	57	100.00	KOSPI		화학	N	N	N	N		N	5460	20	2	0.37	102429920	18925	111.08	5450	5540	5370	7070	3810	5440	5412.41	1.66	0	-1408	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1088	7.08	0.29	12	0.09	771.00	19132.00	8440	20240228	-35.31	4900	20230727	11.43	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
44	20240524	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5490	50	2	0.92	76780570	14212	83.41	5450	5540	5370	7070	3810	5440	5402.52	1.66	0	-1654	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1094	7.12	0.29	12	0.07	771.00	19132.00	8440	20240228	-34.95	4900	20230727	12.04	8440	-34.95	20240228	5140	6.81	20240129	8440	-34.95	20240228	4900	12.04	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
45	20240524	130156	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-40	5	-0.74	62925190	11664	68.46	5450	5540	5370	7070	3810	5440	5394.82	1.66	0	-933	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1076	7.00	0.28	12	0.06	771.00	19132.00	8440	20240228	-36.02	4900	20230727	10.20	8440	-36.02	20240228	5140	5.06	20240129	8440	-36.02	20240228	4900	10.20	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
46	20240524	120157	57	100.00	KOSPI		화학	N	N	N	N		N	5420	-20	5	-0.37	58563420	10856	63.72	5450	5540	5370	7070	3810	5440	5394.57	1.66	0	-827	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1080	7.03	0.28	12	0.05	771.00	19132.00	8440	20240228	-35.78	4900	20230727	10.61	8440	-35.78	20240228	5140	5.45	20240129	8440	-35.78	20240228	4900	10.61	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
47	20240524	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-40	5	-0.74	33579810	6219	36.50	5450	5540	5370	7070	3810	5440	5399.55	1.66	0	-418	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1076	7.00	0.28	12	0.03	771.00	19132.00	8440	20240228	-36.02	4900	20230727	10.20	8440	-36.02	20240228	5140	5.06	20240129	8440	-36.02	20240228	4900	10.20	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
48	20240524	100156	57	100.00	KOSPI		화학	N	N	N	N		N	5440	0	3	0.00	30717160	5688	33.38	5450	5540	5370	7070	3810	5440	5400.34	1.66	0	-345	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1084	7.06	0.28	12	0.03	771.00	19132.00	8440	20240228	-35.55	4900	20230727	11.02	8440	-35.55	20240228	5140	5.84	20240129	8440	-35.55	20240228	4900	11.02	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
49	20240524	090156	57	100.00	KOSPI		화학	N	N	N	N		N	5450	10	2	0.18	2824090	518	3.04	5450	5540	5450	7070	3810	5440	5451.91	1.66	0	-173	5640	5540	5480	5380	5320	5510	5350	100	1630	500	3480	10	1	19930000	1086	7.07	0.28	12	0.00	771.00	19132.00	8440	20240228	-35.43	4900	20230727	11.22	8440	-35.43	20240228	5140	6.03	20240129	8440	-35.43	20240228	4900	11.22	20230727	1.47	N	004840	500	99 억		330013	N	N	0	N	00	N
50	20240523	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-40	5	-0.73	93092930	17038	55.14	5580	5580	5420	7120	3840	5480	5463.84	1.70	0	-4340	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1084	7.06	0.28	12	0.09	771.00	19132.00	8440	20240228	-35.55	4830	20230516	12.63	8440	-35.55	20240228	5140	5.84	20240129	8440	-35.55	20240228	4900	11.02	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
51	20240523	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-20	5	-0.36	71049330	12990	42.04	5580	5580	5420	7120	3840	5480	5469.54	1.70	0	-4079	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1088	7.08	0.29	12	0.07	771.00	19132.00	8440	20240228	-35.31	4830	20230516	13.04	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
52	20240523	140156	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-10	5	-0.18	61145510	11179	36.18	5580	5580	5420	7120	3840	5480	5469.68	1.70	0	-3348	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1090	7.09	0.29	12	0.06	771.00	19132.00	8440	20240228	-35.19	4830	20230516	13.25	8440	-35.19	20240228	5140	6.42	20240129	8440	-35.19	20240228	4900	11.63	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
53	20240523	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-20	5	-0.36	53998120	9872	31.95	5580	5580	5420	7120	3840	5480	5469.83	1.70	0	-2666	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1088	7.08	0.29	12	0.05	771.00	19132.00	8440	20240228	-35.31	4830	20230516	13.04	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
54	20240523	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5460	-20	5	-0.36	48520360	8869	28.70	5580	5580	5420	7120	3840	5480	5470.78	1.70	0	-2597	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1088	7.08	0.29	12	0.04	771.00	19132.00	8440	20240228	-35.31	4830	20230516	13.04	8440	-35.31	20240228	5140	6.23	20240129	8440	-35.31	20240228	4900	11.43	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
55	20240523	110154	57	100.00	KOSPI		화학	N	N	N	N		N	5430	-50	5	-0.91	40087910	7324	23.70	5580	5580	5420	7120	3840	5480	5473.50	1.70	0	-2245	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1082	7.04	0.28	12	0.04	771.00	19132.00	8440	20240228	-35.66	4830	20230516	12.42	8440	-35.66	20240228	5140	5.64	20240129	8440	-35.66	20240228	4900	10.82	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
56	20240523	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5480	0	3	0.00	20614630	3755	12.15	5580	5580	5420	7120	3840	5480	5489.91	1.70	0	-2065	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1092	7.11	0.29	12	0.02	771.00	19132.00	8440	20240228	-35.07	4830	20230516	13.46	8440	-35.07	20240228	5140	6.61	20240129	8440	-35.07	20240228	4900	11.84	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
57	20240523	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5500	20	2	0.36	3793310	688	2.23	5580	5580	5500	7120	3840	5480	5513.53	1.70	0	-179	5586	5532	5506	5452	5426	5520	5440	100	1640	500	3500	10	1	19930000	1096	7.13	0.29	12	0.00	771.00	19132.00	8440	20240228	-34.83	4830	20230516	13.87	8440	-34.83	20240228	5140	7.00	20240129	8440	-34.83	20240228	4900	12.24	20230727	1.43	N	004840	500	99 억		338963	N	N	0	N	00	N
58	20240522	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	169808330	30847	19.90	5510	5560	5480	7160	3860	5510	5505.01	1.69	0	5423	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1092	7.11	0.29	12	0.15	771.00	19132.00	8440	20240228	-35.07	4635	20230515	18.23	8440	-35.07	20240228	5140	6.61	20240129	8440	-35.07	20240228	4900	11.84	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
59	20240522	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5520	10	2	0.18	156160310	28369	18.31	5510	5560	5480	7160	3860	5510	5504.61	1.69	0	5645	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1100	7.16	0.29	12	0.14	771.00	19132.00	8440	20240228	-34.60	4635	20230515	19.09	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4900	12.65	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
60	20240522	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5520	10	2	0.18	139174420	25280	16.31	5510	5560	5480	7160	3860	5510	5505.32	1.69	0	5440	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1100	7.16	0.29	12	0.13	771.00	19132.00	8440	20240228	-34.60	4635	20230515	19.09	8440	-34.60	20240228	5140	7.39	20240129	8440	-34.60	20240228	4900	12.65	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
61	20240522	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5510	0	3	0.00	132460950	24063	15.53	5510	5560	5480	7160	3860	5510	5504.76	1.69	0	5135	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1098	7.15	0.29	12	0.12	771.00	19132.00	8440	20240228	-34.72	4635	20230515	18.88	8440	-34.72	20240228	5140	7.20	20240129	8440	-34.72	20240228	4900	12.45	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
62	20240522	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	108760740	19759	12.75	5510	5560	5480	7160	3860	5510	5504.36	1.69	0	4758	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1092	7.11	0.29	12	0.10	771.00	19132.00	8440	20240228	-35.07	4635	20230515	18.23	8440	-35.07	20240228	5140	6.61	20240129	8440	-35.07	20240228	4900	11.84	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
63	20240522	110155	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-10	5	-0.18	99830350	18137	11.70	5510	5560	5480	7160	3860	5510	5504.24	1.69	0	4000	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1096	7.13	0.29	12	0.09	771.00	19132.00	8440	20240228	-34.83	4635	20230515	18.66	8440	-34.83	20240228	5140	7.00	20240129	8440	-34.83	20240228	4900	12.24	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
64	20240522	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5480	-30	5	-0.54	28986480	5263	3.40	5510	5560	5480	7160	3860	5510	5507.60	1.69	0	-1061	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1092	7.11	0.29	12	0.03	771.00	19132.00	8440	20240228	-35.07	4635	20230515	18.23	8440	-35.07	20240228	5140	6.61	20240129	8440	-35.07	20240228	4900	11.84	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
65	20240522	090155	57	100.00	KOSPI		화학	N	N	N	N		N	5560	50	2	0.91	1177490	213	0.14	5510	5560	5510	7160	3860	5510	5528.12	1.69	0	13	5836	5672	5536	5372	5236	5605	5305	100	1650	500	3520	10	1	19930000	1108	7.21	0.29	12	0.00	771.00	19132.00	8440	20240228	-34.12	4635	20230515	19.96	8440	-34.12	20240228	5140	8.17	20240129	8440	-34.12	20240228	4900	13.47	20230727	1.44	N	004840	500	99 억		336049	N	N	15	N	00	N
66	20240521	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5510	-190	5	-3.33	848406010	154901	367.64	5700	5700	5400	7410	3990	5700	5477.09	1.60	0	6481	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1098	7.15	0.29	12	0.78	771.00	19132.00	8440	20240228	-34.72	4635	20230515	18.88	8440	-34.72	20240228	5140	7.20	20240129	8440	-34.72	20240228	4900	12.45	20230727	1.49	N	004840	500	99 억		318577	N	N	15	N	00	N
67	20240521	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5490	-210	5	-3.68	835498940	152558	362.08	5700	5700	5400	7410	3990	5700	5476.60	1.60	0	7215	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1094	7.12	0.29	12	0.77	771.00	19132.00	8440	20240228	-34.95	4635	20230515	18.45	8440	-34.95	20240228	5140	6.81	20240129	8440	-34.95	20240228	4900	12.04	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
68	20240521	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-260	5	-4.56	755012550	137811	327.08	5700	5700	5400	7410	3990	5700	5478.61	1.60	0	10910	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1084	7.06	0.28	12	0.69	771.00	19132.00	8440	20240228	-35.55	4635	20230515	17.37	8440	-35.55	20240228	5140	5.84	20240129	8440	-35.55	20240228	4900	11.02	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
69	20240521	130155	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-160	5	-2.81	316247700	56925	135.10	5700	5700	5470	7410	3990	5700	5555.52	1.60	0	-1056	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1104	7.19	0.29	12	0.29	771.00	19132.00	8440	20240228	-34.36	4635	20230515	19.53	8440	-34.36	20240228	5140	7.78	20240129	8440	-34.36	20240228	4900	13.06	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
70	20240521	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-80	5	-1.40	147880680	26395	62.65	5700	5700	5560	7410	3990	5700	5602.60	1.60	0	-4014	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1120	7.29	0.29	12	0.13	771.00	19132.00	8440	20240228	-33.41	4635	20230515	21.25	8440	-33.41	20240228	5140	9.34	20240129	8440	-33.41	20240228	4900	14.69	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
71	20240521	110156	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-80	5	-1.40	119241460	21271	50.48	5700	5700	5560	7410	3990	5700	5605.82	1.60	0	-3210	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1120	7.29	0.29	12	0.11	771.00	19132.00	8440	20240228	-33.41	4635	20230515	21.25	8440	-33.41	20240228	5140	9.34	20240129	8440	-33.41	20240228	4900	14.69	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
72	20240521	100155	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-130	5	-2.28	96312650	17175	40.76	5700	5700	5560	7410	3990	5700	5607.72	1.60	0	-2423	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1110	7.22	0.29	12	0.09	771.00	19132.00	8440	20240228	-34.00	4635	20230515	20.17	8440	-34.00	20240228	5140	8.37	20240129	8440	-34.00	20240228	4900	13.67	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
73	20240521	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5700	0	3	0.00	330600	58	0.14	5700	5700	5700	7410	3990	5700	5700.00	1.60	0	11	5900	5800	5730	5630	5560	5765	5595	100	1710	500	3640	10	1	19930000	1136	7.39	0.30	12	0.00	771.00	19132.00	8440	20240228	-32.46	4635	20230515	22.98	8440	-32.46	20240228	5140	10.89	20240129	8440	-32.46	20240228	4900	16.33	20230727	1.49	N	004840	500	99 억		318577	N	N	32	N	00	N
74	20240517	160155	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	226520160	39287	182.47	5740	5890	5740	7570	4090	5830	5765.67	1.56	0	5740	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1150	7.48	0.30	12	0.20	771.00	19132.00	8440	20240228	-31.64	4450	20230510	29.66	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4900	17.76	20230727	1.51	N	004840	500	99 억		310900	N	N	16	N	00	N
75	20240517	150156	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-50	5	-0.86	208623040	36188	168.07	5740	5890	5740	7570	4090	5830	5764.98	1.56	0	4996	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1152	7.50	0.30	12	0.18	771.00	19132.00	8440	20240228	-31.52	4450	20230510	29.89	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4900	17.96	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
76	20240517	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-30	5	-0.51	180128920	31245	145.12	5740	5890	5740	7570	4090	5830	5765.05	1.56	0	4802	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1156	7.52	0.30	12	0.16	771.00	19132.00	8440	20240228	-31.28	4450	20230510	30.34	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4900	18.37	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
77	20240517	130154	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-40	5	-0.69	167134360	29003	134.70	5740	5890	5740	7570	4090	5830	5762.66	1.56	0	4813	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1154	7.51	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.40	4450	20230510	30.11	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4900	18.16	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
78	20240517	120152	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	166480130	28890	134.18	5740	5890	5740	7570	4090	5830	5762.55	1.56	0	4815	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1150	7.48	0.30	12	0.14	771.00	19132.00	8440	20240228	-31.64	4450	20230510	29.66	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4900	17.76	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
79	20240517	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	152555470	26474	122.96	5740	5890	5740	7570	4090	5830	5762.46	1.56	0	6367	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1150	7.48	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.64	4450	20230510	29.66	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4900	17.76	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
80	20240517	100152	57	100.00	KOSPI		화학	N	N	N	N		N	5770	-60	5	-1.03	137184640	23814	110.60	5740	5890	5740	7570	4090	5830	5760.67	1.56	0	6994	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1150	7.48	0.30	12	0.12	771.00	19132.00	8440	20240228	-31.64	4450	20230510	29.66	8440	-31.64	20240228	5140	12.26	20240129	8440	-31.64	20240228	4900	17.76	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
81	20240517	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-50	5	-0.86	51384580	8944	41.54	5740	5890	5740	7570	4090	5830	5745.15	1.56	0	441	5970	5900	5850	5780	5730	5875	5755	100	1740	500	3730	10	1	19930000	1152	7.50	0.30	12	0.04	771.00	19132.00	8440	20240228	-31.52	4450	20230510	29.89	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4900	17.96	20230727	1.51	N	004840	500	99 억		310900	N	N	27	N	00	N
82	20240516	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-20	5	-0.34	126294750	21531	74.74	5850	5920	5800	7600	4100	5850	5865.72	1.58	0	-937	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1162	7.56	0.30	12	0.11	771.00	19132.00	8440	20240228	-30.92	4350	20230509	34.02	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4830	20.70	20230516	1.51	N	004840	500	99 억		313905	N	N	27	N	00	N
83	20240516	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5850	0	3	0.00	116603410	19875	69.00	5850	5920	5800	7600	4100	5850	5866.84	1.58	0	-926	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1166	7.59	0.31	12	0.10	771.00	19132.00	8440	20240228	-30.69	4350	20230509	34.48	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4830	21.12	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
84	20240516	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5870	20	2	0.34	86338380	14679	50.96	5850	5920	5840	7600	4100	5850	5881.76	1.58	0	-1717	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1170	7.61	0.31	12	0.07	771.00	19132.00	8440	20240228	-30.45	4350	20230509	34.94	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4830	21.53	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
85	20240516	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5910	60	2	1.03	72710180	12369	42.94	5850	5920	5840	7600	4100	5850	5878.42	1.58	0	-1514	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1178	7.67	0.31	12	0.06	771.00	19132.00	8440	20240228	-29.98	4350	20230509	35.86	8440	-29.98	20240228	5140	14.98	20240129	8440	-29.98	20240228	4830	22.36	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
86	20240516	120153	57	100.00	KOSPI		화학	N	N	N	N		N	5860	10	2	0.17	70699290	12028	41.76	5850	5920	5840	7600	4100	5850	5877.89	1.58	0	-1284	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1168	7.60	0.31	12	0.06	771.00	19132.00	8440	20240228	-30.57	4350	20230509	34.71	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4830	21.33	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
87	20240516	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5900	50	2	0.85	54564400	9287	32.24	5850	5920	5840	7600	4100	5850	5875.35	1.58	0	-1187	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1176	7.65	0.31	12	0.05	771.00	19132.00	8440	20240228	-30.09	4350	20230509	35.63	8440	-30.09	20240228	5140	14.79	20240129	8440	-30.09	20240228	4830	22.15	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
88	20240516	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5920	70	2	1.20	41847060	7121	24.72	5850	5920	5840	7600	4100	5850	5876.57	1.58	0	-1379	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1180	7.68	0.31	12	0.04	771.00	19132.00	8440	20240228	-29.86	4350	20230509	36.09	8440	-29.86	20240228	5140	15.18	20240129	8440	-29.86	20240228	4830	22.57	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
89	20240516	090152	57	100.00	KOSPI		화학	N	N	N	N		N	5880	30	2	0.51	4956590	847	2.94	5850	5880	5850	7600	4100	5850	5851.94	1.58	0	-376	5930	5890	5810	5770	5690	5910	5790	100	1750	500	3740	10	1	19930000	1172	7.63	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.33	4350	20230509	35.17	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4830	21.74	20230516	1.51	N	004840	500	99 억		313905	N	N	26	N	00	N
90	20240514	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5850	100	2	1.74	166885750	28806	53.37	5850	5850	5730	7470	4030	5750	5793.44	1.56	0	1719	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1166	7.59	0.31	12	0.14	771.00	19132.00	8440	20240228	-30.69	4350	20230509	34.48	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4635	26.21	20230515	1.52	N	004840	500	99 억		310705	N	N	26	N	00	N
91	20240514	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5810	60	2	1.04	151567230	26172	48.49	5850	5850	5730	7470	4030	5750	5791.20	1.56	0	1075	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1158	7.54	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.16	4350	20230509	33.56	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4635	25.35	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
92	20240514	140154	57	100.00	KOSPI		화학	N	N	N	N		N	5780	30	2	0.52	117384990	20263	37.54	5850	5850	5730	7470	4030	5750	5793.07	1.56	0	-1979	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1152	7.50	0.30	12	0.10	771.00	19132.00	8440	20240228	-31.52	4350	20230509	32.87	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4635	24.70	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
93	20240514	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5810	60	2	1.04	96338560	16618	30.79	5850	5850	5730	7470	4030	5750	5797.24	1.56	0	-2839	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1158	7.54	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.16	4350	20230509	33.56	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4635	25.35	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
94	20240514	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5800	50	2	0.87	70177970	12114	22.44	5850	5850	5730	7470	4030	5750	5793.13	1.56	0	-2560	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1156	7.52	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.28	4350	20230509	33.33	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4635	25.13	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
95	20240514	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5790	40	2	0.70	62257730	10748	19.91	5850	5850	5730	7470	4030	5750	5792.49	1.56	0	-2188	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1154	7.51	0.30	12	0.05	771.00	19132.00	8440	20240228	-31.40	4350	20230509	33.10	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4635	24.92	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
96	20240514	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-10	5	-0.17	7432600	1294	2.40	5850	5850	5730	7470	4030	5750	5743.89	1.56	0	227	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1144	7.44	0.30	12	0.01	771.00	19132.00	8440	20240228	-31.99	4350	20230509	31.95	8440	-31.99	20240228	5140	11.67	20240129	8440	-31.99	20240228	4635	23.84	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
97	20240514	090153	57	100.00	KOSPI		화학	N	N	N	N		N	5840	90	2	1.57	208860	36	0.07	5850	5850	5750	7470	4030	5750	5801.67	1.56	0	-9	5956	5852	5776	5672	5596	5815	5635	100	1720	500	3680	10	1	19930000	1164	7.57	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.81	4350	20230509	34.25	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4635	26.00	20230515	1.52	N	004840	500	99 억		310705	N	N	39	N	00	N
98	20240513	160154	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	307068500	53394	283.56	5800	5880	5700	7540	4060	5800	5751.00	1.52	0	-1668	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.27	771.00	19132.00	8440	20240228	-31.87	4305	20230504	33.57	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4635	24.06	20230515	1.49	N	004840	500	99 억		303445	N	N	39	N	00	N
99	20240513	150154	57	100.00	KOSPI		화학	N	N	N	N		N	5760	-40	5	-0.69	291157470	50623	268.84	5800	5880	5700	7540	4060	5800	5751.49	1.52	0	-1705	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1148	7.47	0.30	12	0.25	771.00	19132.00	8440	20240228	-31.75	4305	20230504	33.80	8440	-31.75	20240228	5140	12.06	20240129	8440	-31.75	20240228	4635	24.27	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
100	20240513	140153	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	276761980	48113	255.51	5800	5880	5700	7540	4060	5800	5752.33	1.52	0	-1468	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.24	771.00	19132.00	8440	20240228	-31.87	4305	20230504	33.57	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4635	24.06	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
101	20240513	130153	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	232896430	40445	214.79	5800	5880	5720	7540	4060	5800	5758.35	1.52	0	-1194	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.20	771.00	19132.00	8440	20240228	-31.87	4305	20230504	33.57	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4635	24.06	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
102	20240513	120154	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-50	5	-0.86	201357450	34962	185.67	5800	5880	5720	7540	4060	5800	5759.32	1.52	0	1439	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1146	7.46	0.30	12	0.18	771.00	19132.00	8440	20240228	-31.87	4305	20230504	33.57	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4635	24.06	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
103	20240513	110153	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	151980800	26353	139.95	5800	5880	5740	7540	4060	5800	5767.12	1.52	0	1530	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.13	771.00	19132.00	8440	20240228	-31.28	4305	20230504	34.73	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4635	25.13	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
104	20240513	100154	57	100.00	KOSPI		화학	N	N	N	N		N	5840	40	2	0.69	133053850	23070	122.52	5800	5880	5740	7540	4060	5800	5767.40	1.52	0	2413	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1164	7.57	0.31	12	0.12	771.00	19132.00	8440	20240228	-30.81	4305	20230504	35.66	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4635	26.00	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
105	20240513	090154	57	100.00	KOSPI		화학	N	N	N	N		N	5850	50	2	0.86	779430	134	0.71	5800	5880	5800	7540	4060	5800	5816.64	1.52	0	-96	5946	5872	5816	5742	5686	5910	5780	100	1740	500	3710	10	1	19930000	1166	7.59	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.69	4305	20230504	35.89	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4635	26.21	20230515	1.49	N	004840	500	99 억		303445	N	N	35	N	00	N
106	20240510	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	109097480	18807	39.59	5790	5890	5760	7540	4060	5800	5800.90	1.51	0	2089	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.28	4305	20230504	34.73	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4450	30.34	20230510	1.50	N	004840	500	99 억		301906	N	N	35	N	00	N
107	20240510	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	99913480	17224	36.25	5790	5890	5760	7540	4060	5800	5800.83	1.51	0	1559	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.09	771.00	19132.00	8440	20240228	-31.28	4305	20230504	34.73	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4450	30.34	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
108	20240510	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5810	10	2	0.17	80957190	13961	29.39	5790	5890	5760	7540	4060	5800	5798.81	1.51	0	1590	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1158	7.54	0.30	12	0.07	771.00	19132.00	8440	20240228	-31.16	4305	20230504	34.96	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4450	30.56	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
109	20240510	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-10	5	-0.17	75199980	12971	27.30	5790	5890	5760	7540	4060	5800	5797.55	1.51	0	2063	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1154	7.51	0.30	12	0.07	771.00	19132.00	8440	20240228	-31.40	4305	20230504	34.49	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4450	30.11	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
110	20240510	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-10	5	-0.17	68246180	11770	24.77	5790	5890	5760	7540	4060	5800	5798.32	1.51	0	1787	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1154	7.51	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.40	4305	20230504	34.49	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4450	30.11	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
111	20240510	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5800	0	3	0.00	50024230	8621	18.15	5790	5890	5760	7540	4060	5800	5802.60	1.51	0	1445	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1156	7.52	0.30	12	0.04	771.00	19132.00	8440	20240228	-31.28	4305	20230504	34.73	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4450	30.34	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
112	20240510	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5830	30	2	0.52	17260440	2961	6.23	5790	5890	5790	7540	4060	5800	5829.26	1.51	0	-54	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1162	7.56	0.30	12	0.01	771.00	19132.00	8440	20240228	-30.92	4305	20230504	35.42	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4450	31.01	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
113	20240510	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5820	20	2	0.34	2400290	414	0.87	5790	5820	5790	7540	4060	5800	5797.80	1.51	0	280	6073	5936	5863	5726	5653	5900	5690	100	1740	500	3710	10	1	19930000	1160	7.55	0.30	12	0.00	771.00	19132.00	8440	20240228	-31.04	4305	20230504	35.19	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4450	30.79	20230510	1.50	N	004840	500	99 억		301906	N	N	15	N	00	N
114	20240509	160153	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-120	5	-2.03	277666020	47345	189.77	5920	6000	5790	7690	4150	5920	5864.74	1.52	0	-5185	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1156	7.52	0.30	12	0.24	771.00	19132.00	8440	20240228	-31.28	4305	20230504	34.73	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4350	33.33	20230509	1.54	N	004840	500	99 억		303377	N	N	15	N	00	N
115	20240509	150153	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-100	5	-1.69	261660500	44587	178.72	5920	6000	5790	7690	4150	5920	5868.54	1.52	0	-4103	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1160	7.55	0.30	12	0.22	771.00	19132.00	8440	20240228	-31.04	4305	20230504	35.19	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4350	33.79	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
116	20240509	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-90	5	-1.52	218601120	37171	148.99	5920	6000	5810	7690	4150	5920	5880.96	1.52	0	-3631	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1162	7.56	0.30	12	0.19	771.00	19132.00	8440	20240228	-30.92	4305	20230504	35.42	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4350	34.02	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
117	20240509	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-80	5	-1.35	198383420	33705	135.10	5920	6000	5810	7690	4150	5920	5885.88	1.52	0	-2359	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1164	7.57	0.31	12	0.17	771.00	19132.00	8440	20240228	-30.81	4305	20230504	35.66	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4350	34.25	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
118	20240509	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-60	5	-1.01	193083300	32797	131.46	5920	6000	5810	7690	4150	5920	5887.22	1.52	0	-2163	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1168	7.60	0.31	12	0.16	771.00	19132.00	8440	20240228	-30.57	4305	20230504	36.12	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4350	34.71	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
119	20240509	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5940	20	2	0.34	92276800	15600	62.53	5920	6000	5870	7690	4150	5920	5915.18	1.52	0	-2716	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1184	7.70	0.31	12	0.08	771.00	19132.00	8440	20240228	-29.62	4305	20230504	37.98	8440	-29.62	20240228	5140	15.56	20240129	8440	-29.62	20240228	4350	36.55	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
120	20240509	100149	57	100.00	KOSPI		화학	N	N	N	N		N	5940	20	2	0.34	78379720	13252	53.12	5920	6000	5870	7690	4150	5920	5914.56	1.52	0	-1910	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1184	7.70	0.31	12	0.07	771.00	19132.00	8440	20240228	-29.62	4305	20230504	37.98	8440	-29.62	20240228	5140	15.56	20240129	8440	-29.62	20240228	4350	36.55	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
121	20240509	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5920	0	3	0.00	2273280	384	1.54	5920	5920	5920	7690	4150	5920	5920.00	1.52	0	-47	5993	5956	5883	5846	5773	5975	5865	100	1770	500	3780	10	1	19930000	1180	7.68	0.31	12	0.00	771.00	19132.00	8440	20240228	-29.86	4305	20230504	37.51	8440	-29.86	20240228	5140	15.18	20240129	8440	-29.86	20240228	4350	36.09	20230509	1.54	N	004840	500	99 억		303377	N	N	20	N	00	N
122	20240508	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5920	40	2	0.68	146093210	24947	102.86	5830	5920	5810	7640	4120	5880	5856.14	1.51	0	756	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1180	7.68	0.31	12	0.13	771.00	19132.00	8440	20240228	-29.86	4305	20230504	37.51	8440	-29.86	20240228	5140	15.18	20240129	8440	-29.86	20240228	4350	36.09	20230509	1.50	N	004840	500	99 억		300604	N	N	20	N	00	N
123	20240508	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5920	40	2	0.68	125505410	21453	88.46	5830	5920	5810	7640	4120	5880	5850.25	1.51	0	825	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1180	7.68	0.31	12	0.11	771.00	19132.00	8440	20240228	-29.86	4305	20230504	37.51	8440	-29.86	20240228	5140	15.18	20240129	8440	-29.86	20240228	4350	36.09	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
124	20240508	140148	57	100.00	KOSPI		화학	N	N	N	N		N	5880	0	3	0.00	109409360	18724	77.20	5830	5900	5810	7640	4120	5880	5843.27	1.51	0	1355	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1172	7.63	0.31	12	0.09	771.00	19132.00	8440	20240228	-30.33	4305	20230504	36.59	8440	-30.33	20240228	5140	14.40	20240129	8440	-30.33	20240228	4350	35.17	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
125	20240508	130147	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-30	5	-0.51	97327130	16669	68.73	5830	5890	5810	7640	4120	5880	5838.81	1.51	0	1252	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1166	7.59	0.31	12	0.08	771.00	19132.00	8440	20240228	-30.69	4305	20230504	35.89	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4350	34.48	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
126	20240508	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-40	5	-0.68	76614820	13131	54.14	5830	5890	5810	7640	4120	5880	5834.65	1.51	0	612	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1164	7.57	0.31	12	0.07	771.00	19132.00	8440	20240228	-30.81	4305	20230504	35.66	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4350	34.25	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
127	20240508	110158	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-20	5	-0.34	42796190	7339	30.26	5830	5870	5810	7640	4120	5880	5831.34	1.51	0	628	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1168	7.60	0.31	12	0.04	771.00	19132.00	8440	20240228	-30.57	4305	20230504	36.12	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4350	34.71	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
128	20240508	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-30	5	-0.51	37036120	6353	26.19	5830	5870	5810	7640	4120	5880	5829.71	1.51	0	724	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1166	7.59	0.31	12	0.03	771.00	19132.00	8440	20240228	-30.69	4305	20230504	35.89	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4350	34.48	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
129	20240508	090148	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-60	5	-1.02	1982280	340	1.40	5830	5870	5820	7640	4120	5880	5830.24	1.51	0	140	5980	5930	5840	5790	5700	5955	5815	100	1760	500	3760	10	1	19930000	1160	7.55	0.30	12	0.00	771.00	19132.00	8440	20240228	-31.04	4305	20230504	35.19	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4350	33.79	20230509	1.50	N	004840	500	99 억		300604	N	N	35	N	00	N
130	20240503	160152	57	100.00	KOSPI		화학	N	N	N	N		N	5750	-100	5	-1.71	234514590	40496	119.31	5850	5880	5750	7600	4100	5850	5794.10	1.54	0	-17128	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1146	7.46	0.30	12	0.20	771.00	19132.00	8440	20240228	-31.87	4145	20230426	38.72	8440	-31.87	20240228	5140	11.87	20240129	8440	-31.87	20240228	4305	33.57	20230504	1.48	N	004840	500	99 억		306123	N	N	203	N	00	N
131	20240503	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5780	-70	5	-1.20	167532770	28870	85.05	5850	5880	5760	7600	4100	5850	5803.01	1.54	0	-15225	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1152	7.50	0.30	12	0.14	771.00	19132.00	8440	20240228	-31.52	4145	20230426	39.45	8440	-31.52	20240228	5140	12.45	20240129	8440	-31.52	20240228	4305	34.26	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
132	20240503	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-10	5	-0.17	159190230	27427	80.80	5850	5880	5760	7600	4100	5850	5804.14	1.54	0	-14697	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1164	7.57	0.31	12	0.14	771.00	19132.00	8440	20240228	-30.81	4145	20230426	40.89	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4305	35.66	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
133	20240503	130152	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-50	5	-0.85	93758180	16161	47.61	5850	5880	5760	7600	4100	5850	5801.51	1.54	0	-5303	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1156	7.52	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.28	4145	20230426	39.93	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4305	34.73	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
134	20240503	120151	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-50	5	-0.85	91026060	15690	46.22	5850	5880	5760	7600	4100	5850	5801.53	1.54	0	-5024	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1156	7.52	0.30	12	0.08	771.00	19132.00	8440	20240228	-31.28	4145	20230426	39.93	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4305	34.73	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
135	20240503	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-40	5	-0.68	72531790	12502	36.83	5850	5880	5760	7600	4100	5850	5801.61	1.54	0	-4462	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1158	7.54	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4305	34.96	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
136	20240503	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5810	-40	5	-0.68	54863910	9464	27.88	5850	5860	5760	7600	4100	5850	5797.12	1.54	0	-2724	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1158	7.54	0.30	12	0.05	771.00	19132.00	8440	20240228	-31.16	4145	20230426	40.17	8440	-31.16	20240228	5140	13.04	20240129	8440	-31.16	20240228	4305	34.96	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
137	20240503	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5860	10	2	0.17	52700	9	0.03	5850	5860	5850	7600	4100	5850	5855.56	1.54	0	4	5970	5910	5850	5790	5730	5910	5790	100	1750	500	3740	10	1	19930000	1168	7.60	0.31	12	0.00	771.00	19132.00	8440	20240228	-30.57	4145	20230426	41.38	8440	-30.57	20240228	5140	14.01	20240129	8440	-30.57	20240228	4305	36.12	20230504	1.48	N	004840	500	99 억		306123	N	N	26	N	00	N
138	20240502	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-60	5	-1.02	196606270	33742	52.58	5850	5910	5790	7680	4140	5910	5826.75	1.59	0	-9949	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1166	7.59	0.31	12	0.17	771.00	19132.00	8440	20240228	-30.69	4145	20230426	41.13	8440	-30.69	20240228	5140	13.81	20240129	8440	-30.69	20240228	4305	35.89	20230504	1.47	N	004840	500	99 억		317769	N	N	26	N	00	N
139	20240502	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5790	-120	5	-2.03	173090180	29704	46.28	5850	5910	5790	7680	4140	5910	5827.16	1.59	0	-10785	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1154	7.51	0.30	12	0.15	771.00	19132.00	8440	20240228	-31.40	4145	20230426	39.69	8440	-31.40	20240228	5140	12.65	20240129	8440	-31.40	20240228	4305	34.49	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
140	20240502	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5800	-110	5	-1.86	139781870	23962	37.34	5850	5910	5800	7680	4140	5910	5833.48	1.59	0	-9172	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1156	7.52	0.30	12	0.12	771.00	19132.00	8440	20240228	-31.28	4145	20230426	39.93	8440	-31.28	20240228	5140	12.84	20240129	8440	-31.28	20240228	4305	34.73	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
141	20240502	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-90	5	-1.52	124014330	21249	33.11	5850	5910	5800	7680	4140	5910	5836.24	1.59	0	-8217	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1160	7.55	0.30	12	0.11	771.00	19132.00	8440	20240228	-31.04	4145	20230426	40.41	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4305	35.19	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
142	20240502	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-80	5	-1.35	95974680	16435	25.61	5850	5910	5800	7680	4140	5910	5839.65	1.59	0	-6831	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1162	7.56	0.30	12	0.08	771.00	19132.00	8440	20240228	-30.92	4145	20230426	40.65	8440	-30.92	20240228	5140	13.42	20240129	8440	-30.92	20240228	4305	35.42	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
143	20240502	110149	57	100.00	KOSPI		화학	N	N	N	N		N	5840	-70	5	-1.18	89636180	15348	23.92	5850	5910	5800	7680	4140	5910	5840.25	1.59	0	-6424	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1164	7.57	0.31	12	0.08	771.00	19132.00	8440	20240228	-30.81	4145	20230426	40.89	8440	-30.81	20240228	5140	13.62	20240129	8440	-30.81	20240228	4305	35.66	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
144	20240502	100149	57	100.00	KOSPI		화학	N	N	N	N		N	5820	-90	5	-1.52	69680430	11921	18.58	5850	5910	5810	7680	4140	5910	5845.18	1.59	0	-5029	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1160	7.55	0.30	12	0.06	771.00	19132.00	8440	20240228	-31.04	4145	20230426	40.41	8440	-31.04	20240228	5140	13.23	20240129	8440	-31.04	20240228	4305	35.19	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N
145	20240502	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-40	5	-0.68	11102280	1887	2.94	5850	5900	5850	7680	4140	5910	5883.55	1.59	0	1133	6223	6066	5933	5776	5643	6145	5855	100	1770	500	3780	10	1	19930000	1170	7.61	0.31	12	0.01	771.00	19132.00	8440	20240228	-30.45	4145	20230426	41.62	8440	-30.45	20240228	5140	14.20	20240129	8440	-30.45	20240228	4305	36.35	20230504	1.47	N	004840	500	99 억		317769	N	N	0	N	00	N