KissMeData/163560/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	160923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	-300	5	-3.54	3491456840	414574	20.26	8400	8640	8070	11020	5940	8480	8424.96	2.43	0	52943	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1137	11.87	0.52	12	2.98	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
3	20240531	150921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8190	-290	5	-3.42	3236808010	383504	18.74	8400	8640	8070	11020	5940	8480	8440.06	2.43	0	42917	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1138	11.89	0.52	12	2.76	689.00	15848.00	11180	20240228	-26.74	5700	20231019	43.68	11180	-26.74	20240228	6110	34.04	20240126	11180	-26.74	20240228	5700	43.68	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
4	20240531	140921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8420	-60	5	-0.71	2454096740	288714	14.11	8400	8640	8390	11020	5940	8480	8500.12	2.43	0	18343	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1170	12.22	0.53	12	2.08	689.00	15848.00	11180	20240228	-24.69	5700	20231019	47.72	11180	-24.69	20240228	6110	37.81	20240126	11180	-24.69	20240228	5700	47.72	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
5	20240531	130925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8430	-50	5	-0.59	2095884850	246181	12.03	8400	8640	8400	11020	5940	8480	8513.64	2.43	0	18758	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1172	12.24	0.53	12	1.77	689.00	15848.00	11180	20240228	-24.60	5700	20231019	47.89	11180	-24.60	20240228	6110	37.97	20240126	11180	-24.60	20240228	5700	47.89	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
6	20240531	120930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8530	50	2	0.59	1710946540	200773	9.81	8400	8640	8400	11020	5940	8480	8521.86	2.43	0	16449	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1186	12.38	0.54	12	1.44	689.00	15848.00	11180	20240228	-23.70	5700	20231019	49.65	11180	-23.70	20240228	6110	39.61	20240126	11180	-23.70	20240228	5700	49.65	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
7	20240531	110925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8530	50	2	0.59	1474860070	173077	8.46	8400	8640	8400	11020	5940	8480	8521.49	2.43	0	15572	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1186	12.38	0.54	12	1.25	689.00	15848.00	11180	20240228	-23.70	5700	20231019	49.65	11180	-23.70	20240228	6110	39.61	20240126	11180	-23.70	20240228	5700	49.65	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
8	20240531	100924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8520	40	2	0.47	1161709680	136437	6.67	8400	8620	8400	11020	5940	8480	8514.70	2.43	0	4308	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1184	12.37	0.54	12	0.98	689.00	15848.00	11180	20240228	-23.79	5700	20231019	49.47	11180	-23.79	20240228	6110	39.44	20240126	11180	-23.79	20240228	5700	49.47	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
9	20240531	090924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8530	50	2	0.59	421480100	49688	2.43	8400	8550	8400	11020	5940	8480	8482.55	2.43	0	4535	9353	8916	8623	8186	7893	9135	8405	70	2540	500	5590	10	1	13900000	1186	12.38	0.54	12	0.36	689.00	15848.00	11180	20240228	-23.70	5700	20231019	49.65	11180	-23.70	20240228	6110	39.61	20240126	11180	-23.70	20240228	5700	49.65	20231019	4.26	N	163560	500	69 억		338003	N	N	0	N	00	N
10	20240530	160918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8480	20	2	0.24	17683170600	2022817	62.82	8360	9060	8330	10990	5930	8460	8742.04	2.69	0	-34567	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1179	12.31	0.54	12	14.55	689.00	15848.00	11180	20240228	-24.15	5700	20231019	48.77	11180	-24.15	20240228	6110	38.79	20240126	11180	-24.15	20240228	5700	48.77	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
11	20240530	150920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8580	120	2	1.42	17194993940	1965388	61.04	8360	9060	8330	10990	5930	8460	8748.99	2.69	0	-36856	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1193	12.45	0.54	12	14.14	689.00	15848.00	11180	20240228	-23.26	5700	20231019	50.53	11180	-23.26	20240228	6110	40.43	20240126	11180	-23.26	20240228	5700	50.53	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
12	20240530	140919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8550	90	2	1.06	16574912490	1892725	58.78	8360	9060	8330	10990	5930	8460	8757.26	2.69	0	-41546	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1188	12.41	0.54	12	13.62	689.00	15848.00	11180	20240228	-23.52	5700	20231019	50.00	11180	-23.52	20240228	6110	39.93	20240126	11180	-23.52	20240228	5700	50.00	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
13	20240530	130921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8600	140	2	1.65	15967209820	1821699	56.58	8360	9060	8330	10990	5930	8460	8765.10	2.69	0	-42763	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1195	12.48	0.54	12	13.11	689.00	15848.00	11180	20240228	-23.08	5700	20231019	50.88	11180	-23.08	20240228	6110	40.75	20240126	11180	-23.08	20240228	5700	50.88	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
14	20240530	120918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8540	80	2	0.95	9287182670	1062561	33.00	8360	9060	8330	10990	5930	8460	8740.52	2.69	0	-27585	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1187	12.39	0.54	12	7.64	689.00	15848.00	11180	20240228	-23.61	5700	20231019	49.82	11180	-23.61	20240228	6110	39.77	20240126	11180	-23.61	20240228	5700	49.82	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
15	20240530	110919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8540	80	2	0.95	8903503980	1017387	31.60	8360	9060	8330	10990	5930	8460	8751.50	2.69	0	-20755	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1187	12.39	0.54	12	7.32	689.00	15848.00	11180	20240228	-23.61	5700	20231019	49.82	11180	-23.61	20240228	6110	39.77	20240126	11180	-23.61	20240228	5700	49.82	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
16	20240530	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	220	2	2.60	7413502320	843507	26.20	8360	9060	8330	10990	5930	8460	8789.12	2.69	0	-24880	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1207	12.60	0.55	12	6.07	689.00	15848.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
17	20240530	090919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8540	80	2	0.95	480283260	57021	1.77	8360	8560	8330	10990	5930	8460	8422.55	2.69	0	2650	10380	9420	8870	7910	7360	9145	7635	70	2530	500	5580	10	1	13900000	1187	12.39	0.54	12	0.41	689.00	15848.00	11180	20240228	-23.61	5700	20231019	49.82	11180	-23.61	20240228	6110	39.77	20240126	11180	-23.61	20240228	5700	49.82	20231019	3.10	N	163560	500	69 억		373874	N	N	0	N	00	N
18	20240529	160912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8460	-200	5	-2.31	29019125440	3196660	40.60	8580	9830	8320	11250	6070	8660	9079.46	2.56	0	21176	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1176	12.28	0.53	12	23.00	689.00	15848.00	11180	20240228	-24.33	5700	20231019	48.42	11180	-24.33	20240228	6110	38.46	20240126	11180	-24.33	20240228	5700	48.42	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
19	20240529	150911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8400	-260	5	-3.00	28667649780	3154840	40.06	8580	9830	8320	11250	6070	8660	9088.41	2.56	0	11260	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1168	12.19	0.53	12	22.70	689.00	15848.00	11180	20240228	-24.87	5700	20231019	47.37	11180	-24.87	20240228	6110	37.48	20240126	11180	-24.87	20240228	5700	47.37	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
20	20240529	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8450	-210	5	-2.42	27990675450	3074242	39.04	8580	9830	8420	11250	6070	8660	9106.54	2.56	0	3780	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1175	12.26	0.53	12	22.12	689.00	15848.00	11180	20240228	-24.42	5700	20231019	48.25	11180	-24.42	20240228	6110	38.30	20240126	11180	-24.42	20240228	5700	48.25	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
21	20240529	130914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8540	-120	5	-1.39	27397736610	3004212	38.15	8580	9830	8460	11250	6070	8660	9121.51	2.56	0	-5495	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1187	12.39	0.54	12	21.61	689.00	15848.00	11180	20240228	-23.61	5700	20231019	49.82	11180	-23.61	20240228	6110	39.77	20240126	11180	-23.61	20240228	5700	49.82	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
22	20240529	120917	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8600	-60	5	-0.69	26519731710	2901082	36.84	8580	9830	8560	11250	6070	8660	9143.20	2.56	0	-15924	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1195	12.48	0.54	12	20.87	689.00	15848.00	11180	20240228	-23.08	5700	20231019	50.88	11180	-23.08	20240228	6110	40.75	20240126	11180	-23.08	20240228	5700	50.88	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
23	20240529	110914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	50	2	0.58	25429667120	2775140	35.24	8580	9830	8560	11250	6070	8660	9165.44	2.56	0	-20251	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1211	12.64	0.55	12	19.97	689.00	15848.00	11180	20240228	-22.09	5700	20231019	52.81	11180	-22.09	20240228	6110	42.55	20240126	11180	-22.09	20240228	5700	52.81	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
24	20240529	100911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8680	20	2	0.23	22795756020	2474938	31.43	8580	9830	8560	11250	6070	8660	9213.16	2.56	0	-27518	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1207	12.60	0.55	12	17.81	689.00	15848.00	11180	20240228	-22.36	5700	20231019	52.28	11180	-22.36	20240228	6110	42.06	20240126	11180	-22.36	20240228	5700	52.28	20231019	3.39	N	163560	500	69 억		355971	Y	N	0	N	00	N
25	20240529	090908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	110	2	1.27	2069617410	235907	3.00	8580	8940	8560	11250	6070	8660	8778.70	2.56	0	36316	10673	9666	9163	8156	7653	9415	7905	70	2590	500	5710	10	1	13900000	1219	12.73	0.55	12	1.70	689.00	15848.00	11180	20240228	-21.56	5700	20231019	53.86	11180	-21.56	20240228	6110	43.54	20240126	11180	-21.56	20240228	5700	53.86	20231019	3.39	N	163560	500	69 억		355971	N	N	0	N	00	N
26	20240528	160906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8660	770	2	9.76	74831390660	7789165	227.62	9250	10170	8660	10250	5530	7890	9608.44	3.01	0	-64567	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1204	12.57	0.55	12	56.04	689.00	15848.00	11180	20240228	-22.54	5700	20231019	51.93	11180	-22.54	20240228	6110	41.73	20240126	11180	-22.54	20240228	5700	51.93	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
27	20240528	150908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8890	1000	2	12.67	72505469930	7524749	219.89	9250	10170	8840	10250	5530	7890	9635.63	3.01	0	-68672	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1236	12.90	0.56	12	54.13	689.00	15848.00	11180	20240228	-20.48	5700	20231019	55.96	11180	-20.48	20240228	6110	45.50	20240126	11180	-20.48	20240228	5700	55.96	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
28	20240528	140910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9510	1620	2	20.53	64689899470	6687810	195.43	9250	10170	9100	10250	5530	7890	9672.84	3.01	0	-69334	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1322	13.80	0.60	12	48.11	689.00	15848.00	11180	20240228	-14.94	5700	20231019	66.84	11180	-14.94	20240228	6110	55.65	20240126	11180	-14.94	20240228	5700	66.84	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
29	20240528	130906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9710	1820	2	23.07	58927279440	6088551	177.92	9250	10170	9100	10250	5530	7890	9678.41	3.01	0	-65033	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1350	14.09	0.61	12	43.80	689.00	15848.00	11180	20240228	-13.15	5700	20231019	70.35	11180	-13.15	20240228	6110	58.92	20240126	11180	-13.15	20240228	5700	70.35	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
30	20240528	120906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9460	1570	2	19.90	47862928830	4942021	144.42	9250	10170	9100	10250	5530	7890	9684.94	3.01	0	-58133	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1315	13.73	0.60	12	35.55	689.00	15848.00	11180	20240228	-15.38	5700	20231019	65.96	11180	-15.38	20240228	6110	54.83	20240126	11180	-15.38	20240228	5700	65.96	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
31	20240528	110851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9490	1600	2	20.28	40933998800	4201075	122.77	9250	10170	9100	10250	5530	7890	9743.75	3.01	0	-56111	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1319	13.77	0.60	12	30.22	689.00	15848.00	11180	20240228	-15.12	5700	20231019	66.49	11180	-15.12	20240228	6110	55.32	20240126	11180	-15.12	20240228	5700	66.49	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
32	20240528	100907	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	1900	2	24.08	34560039290	3543888	103.56	9250	10170	9100	10250	5530	7890	9752.08	3.01	0	-45790	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1361	14.21	0.62	12	25.50	689.00	15848.00	11180	20240228	-12.43	5700	20231019	71.75	11180	-12.43	20240228	6110	60.23	20240126	11180	-12.43	20240228	5700	71.75	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
33	20240528	090909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	2080	2	26.36	15067094850	1562836	45.67	9250	9970	9100	10250	5530	7890	9641.01	3.01	0	-22305	9463	8676	8113	7326	6763	9070	7720	70	2360	500	5200	10	1	13900000	1386	14.47	0.63	12	11.24	689.00	15848.00	11180	20240228	-10.82	5700	20231019	74.91	11180	-10.82	20240228	6110	63.18	20240126	11180	-10.82	20240228	5700	74.91	20231019	3.41	N	163560	500	69 억		419071	N	N	0	N	00	N
34	20240527	160854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	370	2	4.92	27283076360	3256416	5095.95	7550	8900	7550	9770	5270	7520	8378.68	3.41	0	-54758	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1097	11.45	0.50	12	23.43	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
35	20240527	150908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	370	2	4.92	26961342830	3215567	5032.03	7550	8900	7550	9770	5270	7520	8384.63	3.41	0	-69060	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1097	11.45	0.50	12	23.13	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
36	20240527	140905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	320	2	4.26	26500523970	3157059	4940.47	7550	8900	7550	9770	5270	7520	8394.05	3.41	0	-78303	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1090	11.38	0.49	12	22.71	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
37	20240527	130905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	230	2	3.06	25988545420	3091470	4837.83	7550	8900	7550	9770	5270	7520	8406.53	3.41	0	-84520	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1077	11.25	0.49	12	22.24	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
38	20240527	120905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	380	2	5.05	23987514290	2837268	4440.03	7550	8900	7550	9770	5270	7520	8454.44	3.41	0	-88071	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1098	11.47	0.50	12	20.41	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
39	20240527	110905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	190	2	2.53	340243450	44274	69.28	7550	7790	7550	9770	5270	7520	7684.95	3.41	0	-320	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1072	11.19	0.49	12	0.32	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
40	20240527	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7720	200	2	2.66	201253810	26308	41.17	7550	7730	7550	9770	5270	7520	7649.91	3.41	0	-1068	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1073	11.20	0.49	12	0.19	689.00	15848.00	11180	20240228	-30.95	5700	20231019	35.44	11180	-30.95	20240228	6110	26.35	20240126	11180	-30.95	20240228	5700	35.44	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
41	20240527	090904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	90	2	1.20	67124250	8839	13.83	7550	7680	7550	9770	5270	7520	7594.10	3.41	0	-1750	7680	7600	7560	7480	7440	7580	7460	70	2250	500	4960	10	1	13900000	1058	11.04	0.48	12	0.06	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	3.33	N	163560	500	69 억		474007	N	N	0	N	00	N
42	20240524	160816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	-120	5	-1.57	470878240	62399	110.42	7640	7640	7520	9930	5350	7640	7546.26	3.43	0	-3016	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1045	10.91	0.47	12	0.45	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
43	20240524	150816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7520	-120	5	-1.57	444669690	58915	104.26	7640	7640	7520	9930	5350	7640	7547.65	3.43	0	-2494	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1045	10.91	0.47	12	0.42	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
44	20240524	140821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-90	5	-1.18	390230850	51691	91.47	7640	7640	7520	9930	5350	7640	7549.30	3.43	0	-3522	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1049	10.96	0.48	12	0.37	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
45	20240524	130817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-110	5	-1.44	328683030	43520	77.01	7640	7640	7520	9930	5350	7640	7552.46	3.43	0	-4202	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1047	10.93	0.48	12	0.31	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
46	20240524	120819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7540	-100	5	-1.31	258320820	34204	60.53	7640	7640	7520	9930	5350	7640	7552.36	3.43	0	-2412	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1048	10.94	0.48	12	0.25	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
47	20240524	110816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-90	5	-1.18	213047190	28193	49.89	7640	7640	7520	9930	5350	7640	7556.74	3.43	0	-1277	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1049	10.96	0.48	12	0.20	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
48	20240524	100823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7560	-80	5	-1.05	166927260	22081	39.07	7640	7640	7520	9930	5350	7640	7559.77	3.43	0	-153	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1051	10.97	0.48	12	0.16	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
49	20240524	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7570	-70	5	-0.92	10459480	1370	2.42	7640	7640	7560	9930	5350	7640	7634.66	3.43	0	-464	7886	7762	7636	7512	7386	7700	7450	70	2290	500	5040	10	1	13900000	1052	10.99	0.48	12	0.01	689.00	15848.00	11180	20240228	-32.29	5700	20231019	32.81	11180	-32.29	20240228	6110	23.90	20240126	11180	-32.29	20240228	5700	32.81	20231019	3.41	N	163560	500	69 억		477032	N	N	0	N	00	N
50	20240523	160815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	429868430	56496	100.93	7760	7760	7510	9940	5360	7650	7605.60	3.46	0	-7253	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1062	11.09	0.48	12	0.41	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
51	20240523	150819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	379753110	49936	89.21	7760	7760	7510	9940	5360	7650	7604.80	3.46	0	-7533	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1062	11.09	0.48	12	0.36	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
52	20240523	140822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7640	-10	5	-0.13	323275210	42541	76.00	7760	7760	7510	9940	5360	7650	7599.14	3.46	0	-7839	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1062	11.09	0.48	12	0.31	689.00	15848.00	11180	20240228	-31.66	5700	20231019	34.04	11180	-31.66	20240228	6110	25.04	20240126	11180	-31.66	20240228	5700	34.04	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
53	20240523	130820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	0	3	0.00	258182870	34028	60.79	7760	7760	7510	9940	5360	7650	7587.37	3.46	0	-1853	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1063	11.10	0.48	12	0.24	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
54	20240523	120815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	-40	5	-0.52	232679790	30687	54.82	7760	7760	7510	9940	5360	7650	7582.36	3.46	0	61	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1058	11.04	0.48	12	0.22	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
55	20240523	110814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7550	-100	5	-1.31	196151250	25872	46.22	7760	7760	7510	9940	5360	7650	7581.60	3.46	0	544	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1049	10.96	0.48	12	0.19	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
56	20240523	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7610	-40	5	-0.52	138104660	18205	32.52	7760	7760	7510	9940	5360	7650	7586.08	3.46	0	-992	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1058	11.04	0.48	12	0.13	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
57	20240523	090819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7590	-60	5	-0.78	22822370	2983	5.33	7760	7760	7590	9940	5360	7650	7650.81	3.46	0	-2203	7783	7716	7673	7606	7563	7705	7595	70	2290	500	5040	10	1	13900000	1055	11.02	0.48	12	0.02	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	3.46	N	163560	500	69 억		480673	N	N	0	N	00	N
58	20240522	160808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-30	5	-0.39	419566570	54722	83.92	7650	7740	7630	9980	5380	7680	7667.22	3.44	0	1565	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1063	11.10	0.48	12	0.39	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
59	20240522	150814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	10	2	0.13	335995670	43797	67.16	7650	7740	7630	9980	5380	7680	7671.64	3.44	0	-1891	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1069	11.16	0.49	12	0.32	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
60	20240522	140815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	0	3	0.00	260014510	33899	51.98	7650	7740	7630	9980	5380	7680	7670.25	3.44	0	-1528	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1068	11.15	0.48	12	0.24	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
61	20240522	130812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7690	10	2	0.13	224612440	29291	44.92	7650	7740	7630	9980	5380	7680	7668.28	3.44	0	-3748	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1069	11.16	0.49	12	0.21	689.00	15848.00	11180	20240228	-31.22	5700	20231019	34.91	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5700	34.91	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
62	20240522	120911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7710	30	2	0.39	204943350	26733	40.99	7650	7740	7630	9980	5380	7680	7666.26	3.44	0	-4656	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1072	11.19	0.49	12	0.19	689.00	15848.00	11180	20240228	-31.04	5700	20231019	35.26	11180	-31.04	20240228	6110	26.19	20240126	11180	-31.04	20240228	5700	35.26	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
63	20240522	110816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-20	5	-0.26	188821390	24635	37.78	7650	7740	7630	9980	5380	7680	7664.71	3.44	0	-3555	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1065	11.12	0.48	12	0.18	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
64	20240522	100813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	-10	5	-0.13	112165720	14655	22.47	7650	7700	7630	9980	5380	7680	7653.61	3.44	0	-3072	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1066	11.13	0.48	12	0.11	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
65	20240522	090814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7670	-10	5	-0.13	12187150	1592	2.44	7650	7700	7650	9980	5380	7680	7653.94	3.44	0	237	7873	7776	7693	7596	7513	7735	7555	70	2300	500	5060	10	1	13900000	1066	11.13	0.48	12	0.01	689.00	15848.00	11180	20240228	-31.40	5700	20231019	34.56	11180	-31.40	20240228	6110	25.53	20240126	11180	-31.40	20240228	5700	34.56	20231019	3.54	N	163560	500	69 억		477690	N	N	4	N	00	N
66	20240521	160804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-90	5	-1.16	499487800	65140	75.86	7710	7790	7610	10100	5440	7770	7667.90	3.47	0	-4487	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1068	11.15	0.48	12	0.47	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.51	N	163560	500	69 억		482166	N	N	4	N	00	N
67	20240521	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-90	5	-1.16	471969450	61554	71.69	7710	7790	7610	10100	5440	7770	7667.57	3.47	0	-4416	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1068	11.15	0.48	12	0.44	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
68	20240521	140810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7620	-150	5	-1.93	408770790	53283	62.06	7710	7790	7620	10100	5440	7770	7671.69	3.47	0	-6304	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1059	11.06	0.48	12	0.38	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
69	20240521	130810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7660	-110	5	-1.42	320973460	41799	48.68	7710	7790	7640	10100	5440	7770	7678.97	3.47	0	-3352	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1065	11.12	0.48	12	0.30	689.00	15848.00	11180	20240228	-31.48	5700	20231019	34.39	11180	-31.48	20240228	6110	25.37	20240126	11180	-31.48	20240228	5700	34.39	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
70	20240521	120810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-70	5	-0.90	275977600	35934	41.85	7710	7790	7640	10100	5440	7770	7680.12	3.47	0	-3585	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1070	11.18	0.49	12	0.26	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
71	20240521	110809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7700	-70	5	-0.90	257921240	33587	39.12	7710	7790	7640	10100	5440	7770	7679.20	3.47	0	-3545	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1070	11.18	0.49	12	0.24	689.00	15848.00	11180	20240228	-31.13	5700	20231019	35.09	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5700	35.09	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
72	20240521	100809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7650	-120	5	-1.54	193152300	25162	29.30	7710	7790	7640	10100	5440	7770	7676.35	3.47	0	-5009	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1063	11.10	0.48	12	0.18	689.00	15848.00	11180	20240228	-31.57	5700	20231019	34.21	11180	-31.57	20240228	6110	25.20	20240126	11180	-31.57	20240228	5700	34.21	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
73	20240521	090806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7680	-90	5	-1.16	29563160	3847	4.48	7710	7780	7680	10100	5440	7770	7684.73	3.47	0	1512	7930	7850	7780	7700	7630	7815	7665	70	2330	500	5120	10	1	13900000	1068	11.15	0.48	12	0.03	689.00	15848.00	11180	20240228	-31.31	5700	20231019	34.74	11180	-31.31	20240228	6110	25.70	20240126	11180	-31.31	20240228	5700	34.74	20231019	3.51	N	163560	500	69 억		482166	N	N	7	N	00	N
74	20240517	160811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-100	5	-1.26	629351970	80452	74.02	7910	7930	7750	10280	5540	7910	7817.88	3.51	0	-13685	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1086	11.34	0.49	12	0.58	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
75	20240517	150814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-100	5	-1.26	576939350	73735	67.84	7910	7930	7750	10280	5540	7910	7819.27	3.51	0	-13501	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1086	11.34	0.49	12	0.53	689.00	15848.00	11180	20240228	-30.14	5700	20231019	37.02	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5700	37.02	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
76	20240517	140807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-110	5	-1.39	525775050	67180	61.81	7910	7930	7750	10280	5540	7910	7820.71	3.51	0	-14719	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1084	11.32	0.49	12	0.48	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
77	20240517	130800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-110	5	-1.39	506844210	64754	59.58	7910	7930	7750	10280	5540	7910	7821.41	3.51	0	-14578	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1084	11.32	0.49	12	0.47	689.00	15848.00	11180	20240228	-30.23	5700	20231019	36.84	11180	-30.23	20240228	6110	27.66	20240126	11180	-30.23	20240228	5700	36.84	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
78	20240517	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-160	5	-2.02	475241900	60691	55.84	7910	7930	7750	10280	5540	7910	7824.53	3.51	0	-14014	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1077	11.25	0.49	12	0.44	689.00	15848.00	11180	20240228	-30.68	5700	20231019	35.96	11180	-30.68	20240228	6110	26.84	20240126	11180	-30.68	20240228	5700	35.96	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
79	20240517	110802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-90	5	-1.14	404736630	51611	47.49	7910	7930	7760	10280	5540	7910	7835.96	3.51	0	-14222	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1087	11.35	0.49	12	0.37	689.00	15848.00	11180	20240228	-30.05	5700	20231019	37.19	11180	-30.05	20240228	6110	27.99	20240126	11180	-30.05	20240228	5700	37.19	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
80	20240517	100757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-70	5	-0.88	214158720	27212	25.04	7910	7930	7810	10280	5540	7910	7862.61	3.51	0	-6813	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1090	11.38	0.49	12	0.20	689.00	15848.00	11180	20240228	-29.87	5700	20231019	37.54	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5700	37.54	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
81	20240517	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-60	5	-0.76	98654970	12504	11.51	7910	7930	7840	10280	5540	7910	7879.51	3.51	0	-5786	8196	8052	7956	7812	7716	8005	7765	70	2370	500	5220	10	1	13900000	1091	11.39	0.50	12	0.09	689.00	15848.00	11180	20240228	-29.79	5700	20231019	37.72	11180	-29.79	20240228	6110	28.48	20240126	11180	-29.79	20240228	5700	37.72	20231019	3.40	N	163560	500	69 억		488451	N	N	11	N	00	N
82	20240516	160754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-30	5	-0.38	860365160	108033	128.41	7950	8100	7860	10320	5560	7940	7964.03	3.54	0	-3090	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1099	11.48	0.50	12	0.78	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	3.48	N	163560	500	69 억		492176	N	N	11	N	00	N
83	20240516	150753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-70	5	-0.88	804130120	100904	119.93	7950	8100	7870	10320	5560	7940	7969.26	3.54	0	-1669	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1094	11.42	0.50	12	0.73	689.00	15848.00	11180	20240228	-29.61	5700	20231019	38.07	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5700	38.07	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
84	20240516	140759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	0	3	0.00	566462240	70814	84.17	7950	8100	7930	10320	5560	7940	7999.30	3.54	0	9214	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1104	11.52	0.50	12	0.51	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
85	20240516	130755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	30	2	0.38	439630180	54854	65.20	7950	8100	7950	10320	5560	7940	8014.55	3.54	0	13123	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1108	11.57	0.50	12	0.39	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
86	20240516	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	30	2	0.38	417960090	52136	61.97	7950	8100	7950	10320	5560	7940	8016.73	3.54	0	13971	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1108	11.57	0.50	12	0.38	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
87	20240516	110750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	30	2	0.38	382001260	47628	56.61	7950	8100	7950	10320	5560	7940	8020.52	3.54	0	13765	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1108	11.57	0.50	12	0.34	689.00	15848.00	11180	20240228	-28.71	5700	20231019	39.82	11180	-28.71	20240228	6110	30.44	20240126	11180	-28.71	20240228	5700	39.82	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
88	20240516	100754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	80	2	1.01	239897570	29872	35.51	7950	8100	7950	10320	5560	7940	8030.85	3.54	0	9940	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1115	11.64	0.51	12	0.21	689.00	15848.00	11180	20240228	-28.26	5700	20231019	40.70	11180	-28.26	20240228	6110	31.26	20240126	11180	-28.26	20240228	5700	40.70	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
89	20240516	090753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	100	2	1.26	54698270	6809	8.09	7950	8100	7950	10320	5560	7940	8033.23	3.54	0	3090	8120	8030	7910	7820	7700	8075	7865	70	2380	500	5240	10	1	13900000	1118	11.67	0.51	12	0.05	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.48	N	163560	500	69 억		492176	N	N	8	N	00	N
90	20240514	160803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	0	3	0.00	654958910	83130	76.01	7910	8000	7790	10320	5560	7940	7875.78	3.60	0	-7880	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1104	11.52	0.50	12	0.60	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	3.49	N	163560	500	69 억		499874	N	N	8	N	00	N
91	20240514	150806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	-20	5	-0.25	568760150	72298	66.11	7910	7960	7790	10320	5560	7940	7862.83	3.60	0	-7332	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1101	11.49	0.50	12	0.52	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
92	20240514	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-60	5	-0.76	526507980	66949	61.22	7910	7960	7790	10320	5560	7940	7859.76	3.60	0	-9154	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1095	11.44	0.50	12	0.48	689.00	15848.00	11180	20240228	-29.52	5700	20231019	38.25	11180	-29.52	20240228	6110	28.97	20240126	11180	-29.52	20240228	5700	38.25	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
93	20240514	130805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7900	-40	5	-0.50	485599240	61772	56.48	7910	7960	7790	10320	5560	7940	7855.99	3.60	0	-8344	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1098	11.47	0.50	12	0.44	689.00	15848.00	11180	20240228	-29.34	5700	20231019	38.60	11180	-29.34	20240228	6110	29.30	20240126	11180	-29.34	20240228	5700	38.60	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
94	20240514	120803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-50	5	-0.63	440590450	56072	51.27	7910	7960	7790	10320	5560	7940	7851.59	3.60	0	-7187	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1097	11.45	0.50	12	0.40	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
95	20240514	110803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	-150	5	-1.89	339745220	43163	39.47	7910	7960	7790	10320	5560	7940	7864.57	3.60	0	-7604	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1083	11.31	0.49	12	0.31	689.00	15848.00	11180	20240228	-30.32	5700	20231019	36.67	11180	-30.32	20240228	6110	27.50	20240126	11180	-30.32	20240228	5700	36.67	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
96	20240514	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	-50	5	-0.63	216627160	27439	25.09	7910	7960	7810	10320	5560	7940	7887.61	3.60	0	-6138	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1097	11.45	0.50	12	0.20	689.00	15848.00	11180	20240228	-29.43	5700	20231019	38.42	11180	-29.43	20240228	6110	29.13	20240126	11180	-29.43	20240228	5700	38.42	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
97	20240514	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	10	2	0.13	44311230	5585	5.11	7910	7960	7910	10320	5560	7940	7921.14	3.60	0	-1	8220	8080	7980	7840	7740	8030	7790	70	2380	500	5240	10	1	13900000	1105	11.54	0.50	12	0.04	689.00	15848.00	11180	20240228	-28.89	5700	20231019	39.47	11180	-28.89	20240228	6110	30.11	20240126	11180	-28.89	20240228	5700	39.47	20231019	3.49	N	163560	500	69 억		499874	N	N	6	N	00	N
98	20240513	160801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-160	5	-1.98	854973710	107105	170.21	8100	8120	7880	10530	5670	8100	7982.95	3.52	0	9299	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1104	11.52	0.50	12	0.77	689.00	15848.00	11180	20240228	-28.98	5700	20231019	39.30	11180	-28.98	20240228	6110	29.95	20240126	11180	-28.98	20240228	5700	39.30	20231019	3.41	N	163560	500	69 억		488623	N	N	6	N	00	N
99	20240513	150803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	-120	5	-1.48	798842520	100042	158.98	8100	8120	7880	10530	5670	8100	7985.07	3.52	0	8241	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1109	11.58	0.50	12	0.72	689.00	15848.00	11180	20240228	-28.62	5700	20231019	40.00	11180	-28.62	20240228	6110	30.61	20240126	11180	-28.62	20240228	5700	40.00	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
100	20240513	140803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-140	5	-1.73	758217630	94929	150.86	8100	8120	7880	10530	5670	8100	7987.21	3.52	0	7675	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1106	11.55	0.50	12	0.68	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
101	20240513	130757	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-140	5	-1.73	709083310	88750	141.04	8100	8120	7880	10530	5670	8100	7989.67	3.52	0	6728	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1106	11.55	0.50	12	0.64	689.00	15848.00	11180	20240228	-28.80	5700	20231019	39.65	11180	-28.80	20240228	6110	30.28	20240126	11180	-28.80	20240228	5700	39.65	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
102	20240513	120801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	-180	5	-2.22	462040530	57893	92.00	8100	8110	7880	10530	5670	8100	7980.94	3.52	0	2520	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1101	11.49	0.50	12	0.42	689.00	15848.00	11180	20240228	-29.16	5700	20231019	38.95	11180	-29.16	20240228	6110	29.62	20240126	11180	-29.16	20240228	5700	38.95	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
103	20240513	110800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-190	5	-2.35	414836580	51945	82.55	8100	8110	7880	10530	5670	8100	7986.07	3.52	0	2336	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1099	11.48	0.50	12	0.37	689.00	15848.00	11180	20240228	-29.25	5700	20231019	38.77	11180	-29.25	20240228	6110	29.46	20240126	11180	-29.25	20240228	5700	38.77	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
104	20240513	100800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	-60	5	-0.74	190312800	23708	37.68	8100	8110	7900	10530	5670	8100	8027.37	3.52	0	288	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1118	11.67	0.51	12	0.17	689.00	15848.00	11180	20240228	-28.09	5700	20231019	41.05	11180	-28.09	20240228	6110	31.59	20240126	11180	-28.09	20240228	5700	41.05	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
105	20240513	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	-30	5	-0.37	41027400	5099	8.10	8100	8110	7900	10530	5670	8100	8046.17	3.52	0	-1371	8260	8180	8100	8020	7940	8140	7980	70	2430	500	5340	10	1	13900000	1122	11.71	0.51	12	0.04	689.00	15848.00	11180	20240228	-27.82	5700	20231019	41.58	11180	-27.82	20240228	6110	32.08	20240126	11180	-27.82	20240228	5700	41.58	20231019	3.41	N	163560	500	69 억		488623	N	N	4	N	00	N
106	20240510	160738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	502271600	62128	47.79	8180	8180	8020	10530	5670	8100	8084.34	3.52	0	110	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1126	11.76	0.51	12	0.45	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.45	N	163560	500	69 억		488896	N	N	4	N	00	N
107	20240510	150743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8060	-40	5	-0.49	476882750	58983	45.37	8180	8180	8020	10530	5670	8100	8085.09	3.52	0	980	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1120	11.70	0.51	12	0.42	689.00	15848.00	11180	20240228	-27.91	5700	20231019	41.40	11180	-27.91	20240228	6110	31.91	20240126	11180	-27.91	20240228	5700	41.40	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
108	20240510	140748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	310909840	38396	29.53	8180	8180	8060	10530	5670	8100	8097.45	3.52	0	4117	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1126	11.76	0.51	12	0.28	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
109	20240510	130740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	10	2	0.12	275780150	34055	26.19	8180	8180	8060	10530	5670	8100	8098.08	3.52	0	2864	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1127	11.77	0.51	12	0.25	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
110	20240510	120736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8110	10	2	0.12	256222240	31638	24.33	8180	8180	8060	10530	5670	8100	8098.56	3.52	0	3161	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1127	11.77	0.51	12	0.23	689.00	15848.00	11180	20240228	-27.46	5700	20231019	42.28	11180	-27.46	20240228	6110	32.73	20240126	11180	-27.46	20240228	5700	42.28	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
111	20240510	110740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	216591370	26746	20.57	8180	8180	8060	10530	5670	8100	8098.08	3.52	0	1748	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1126	11.76	0.51	12	0.19	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
112	20240510	100739	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8090	-10	5	-0.12	105857060	13061	10.05	8180	8180	8070	10530	5670	8100	8104.82	3.52	0	-318	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1125	11.74	0.51	12	0.09	689.00	15848.00	11180	20240228	-27.64	5700	20231019	41.93	11180	-27.64	20240228	6110	32.41	20240126	11180	-27.64	20240228	5700	41.93	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
113	20240510	090741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	40	2	0.49	15395720	1900	1.46	8180	8180	8070	10530	5670	8100	8103.01	3.52	0	9	8466	8282	8166	7982	7866	8225	7925	70	2430	500	5340	10	1	13900000	1131	11.81	0.51	12	0.01	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.45	N	163560	500	69 억		488896	N	N	0	N	00	N
114	20240509	160754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	-250	5	-2.99	1051448450	128576	140.58	8300	8350	8050	10850	5850	8350	8179.90	3.80	0	-40301	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1126	11.76	0.51	12	0.93	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
115	20240509	150755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	-210	5	-2.51	969146470	118420	129.48	8300	8350	8050	10850	5850	8350	8183.41	3.80	0	-38676	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1131	11.81	0.51	12	0.85	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
116	20240509	140712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-130	5	-1.56	570739610	69438	75.92	8300	8350	8150	10850	5850	8350	8218.66	3.80	0	-24100	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1143	11.93	0.52	12	0.50	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
117	20240509	130741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-100	5	-1.20	556680100	67728	74.05	8300	8350	8150	10850	5850	8350	8218.57	3.80	0	-23596	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1147	11.97	0.52	12	0.49	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
118	20240509	120741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	-140	5	-1.68	512985240	62410	68.24	8300	8350	8150	10850	5850	8350	8218.76	3.80	0	-22406	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1141	11.92	0.52	12	0.45	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
119	20240509	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	-150	5	-1.80	480363190	58431	63.89	8300	8350	8150	10850	5850	8350	8220.14	3.80	0	-20515	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1140	11.90	0.52	12	0.42	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
120	20240509	100733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	-150	5	-1.80	254545650	30847	33.73	8300	8350	8200	10850	5850	8350	8250.59	3.80	0	-12357	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1140	11.90	0.52	12	0.22	689.00	15848.00	11180	20240228	-26.65	5700	20231019	43.86	11180	-26.65	20240228	6110	34.21	20240126	11180	-26.65	20240228	5700	43.86	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
121	20240509	090729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-80	5	-0.96	35101710	4226	4.62	8300	8350	8270	10850	5850	8350	8301.54	3.80	0	-464	8496	8422	8276	8202	8056	8460	8240	70	2500	500	5510	10	1	13900000	1150	12.00	0.52	12	0.03	689.00	15848.00	11180	20240228	-26.03	5700	20231019	45.09	11180	-26.03	20240228	6110	35.35	20240126	11180	-26.03	20240228	5700	45.09	20231019	3.52	N	163560	500	69 억		528355	N	N	0	N	00	N
122	20240508	160724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	50	2	0.60	743263290	90376	84.56	8230	8350	8130	10790	5810	8300	8223.17	3.82	0	-2282	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1161	12.12	0.53	12	0.65	689.00	15848.00	11180	20240228	-25.31	5700	20231019	46.49	11180	-25.31	20240228	6110	36.66	20240126	11180	-25.31	20240228	5700	46.49	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
123	20240508	150730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-50	5	-0.60	681942750	82997	77.66	8230	8340	8130	10790	5810	8300	8216.47	3.82	0	-1321	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1147	11.97	0.52	12	0.60	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
124	20240508	140722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8230	-70	5	-0.84	636685380	77521	72.54	8230	8340	8130	10790	5810	8300	8213.07	3.82	0	-3882	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1144	11.94	0.52	12	0.56	689.00	15848.00	11180	20240228	-26.39	5700	20231019	44.39	11180	-26.39	20240228	6110	34.70	20240126	11180	-26.39	20240228	5700	44.39	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
125	20240508	130721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-50	5	-0.60	564036780	68745	64.32	8230	8280	8130	10790	5810	8300	8204.77	3.82	0	-3597	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1147	11.97	0.52	12	0.49	689.00	15848.00	11180	20240228	-26.21	5700	20231019	44.74	11180	-26.21	20240228	6110	35.02	20240126	11180	-26.21	20240228	5700	44.74	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
126	20240508	120721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	-20	5	-0.24	450521580	54978	51.44	8230	8280	8130	10790	5810	8300	8194.58	3.82	0	-548	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1151	12.02	0.52	12	0.40	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
127	20240508	110800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	-120	5	-1.45	346560100	42372	39.65	8230	8270	8130	10790	5810	8300	8178.99	3.82	0	-1496	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1137	11.87	0.52	12	0.30	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
128	20240508	100730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	-140	5	-1.69	252025220	30782	28.80	8230	8270	8130	10790	5810	8300	8187.42	3.82	0	-4118	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1134	11.84	0.51	12	0.22	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
129	20240508	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-80	5	-0.96	36416750	4439	4.15	8230	8250	8170	10790	5810	8300	8203.82	3.82	0	2075	8420	8360	8240	8180	8060	8390	8210	70	2490	500	5470	10	1	13900000	1143	11.93	0.52	12	0.03	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.47	N	163560	500	69 억		530763	N	N	0	N	00	N
130	20240503	160745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	-20	5	-0.25	841683710	103240	68.53	8150	8260	8060	10530	5670	8100	8153.02	3.57	0	11646	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1123	11.73	0.51	12	0.74	689.00	15848.00	11180	20240228	-27.73	5700	20231019	41.75	11180	-27.73	20240228	6110	32.24	20240126	11180	-27.73	20240228	5700	41.75	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
131	20240503	150745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	771858860	94604	62.80	8150	8260	8060	10530	5670	8100	8158.84	3.57	0	10569	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1126	11.76	0.51	12	0.68	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
132	20240503	140745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	50	2	0.62	612078280	74890	49.71	8150	8260	8100	10530	5670	8100	8173.03	3.57	0	10991	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1133	11.83	0.51	12	0.54	689.00	15848.00	11180	20240228	-27.10	5700	20231019	42.98	11180	-27.10	20240228	6110	33.39	20240126	11180	-27.10	20240228	5700	42.98	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
133	20240503	130746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	60	2	0.74	560581320	68574	45.52	8150	8260	8100	10530	5670	8100	8174.84	3.57	0	12931	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1134	11.84	0.51	12	0.49	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
134	20240503	120742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	60	2	0.74	474131680	57962	38.48	8150	8260	8100	10530	5670	8100	8180.04	3.57	0	14109	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1134	11.84	0.51	12	0.42	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
135	20240503	110742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	40	2	0.49	456192260	55764	37.02	8150	8260	8100	10530	5670	8100	8180.77	3.57	0	14443	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1131	11.81	0.51	12	0.40	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
136	20240503	100737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	110	2	1.36	299676760	36670	24.34	8150	8260	8100	10530	5670	8100	8172.26	3.57	0	12194	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1141	11.92	0.52	12	0.26	689.00	15848.00	11180	20240228	-26.57	5700	20231019	44.04	11180	-26.57	20240228	6110	34.37	20240126	11180	-26.57	20240228	5700	44.04	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
137	20240503	090738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	0	3	0.00	75001040	9192	6.10	8150	8260	8100	10530	5670	8100	8159.38	3.57	0	1316	8460	8280	8190	8010	7920	8235	7965	70	2430	500	5340	10	1	13900000	1126	11.76	0.51	12	0.07	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.30	N	163560	500	69 억		496457	N	N	16	N	00	N
138	20240502	160733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	-180	5	-2.17	1198379040	146462	14.70	8290	8370	8100	10760	5800	8280	8185.48	3.59	0	1239	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1126	11.76	0.51	12	1.05	689.00	15848.00	11180	20240228	-27.55	5700	20231019	42.11	11180	-27.55	20240228	6110	32.57	20240126	11180	-27.55	20240228	5700	42.11	20231019	3.24	N	163560	500	69 억		499214	N	N	16	N	00	N
139	20240502	150738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8140	-140	5	-1.69	1034018120	126198	12.66	8290	8370	8100	10760	5800	8280	8193.62	3.59	0	1370	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1131	11.81	0.51	12	0.91	689.00	15848.00	11180	20240228	-27.19	5700	20231019	42.81	11180	-27.19	20240228	6110	33.22	20240126	11180	-27.19	20240228	5700	42.81	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
140	20240502	140734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	-120	5	-1.45	871869900	106292	10.67	8290	8370	8100	10760	5800	8280	8202.59	3.59	0	-563	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1134	11.84	0.51	12	0.76	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
141	20240502	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8160	-120	5	-1.45	788928550	96114	9.65	8290	8370	8100	10760	5800	8280	8208.26	3.59	0	-846	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1134	11.84	0.51	12	0.69	689.00	15848.00	11180	20240228	-27.01	5700	20231019	43.16	11180	-27.01	20240228	6110	33.55	20240126	11180	-27.01	20240228	5700	43.16	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
142	20240502	120729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	-100	5	-1.21	685967120	83516	8.38	8290	8370	8100	10760	5800	8280	8213.60	3.59	0	2656	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1137	11.87	0.52	12	0.60	689.00	15848.00	11180	20240228	-26.83	5700	20231019	43.51	11180	-26.83	20240228	6110	33.88	20240126	11180	-26.83	20240228	5700	43.51	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
143	20240502	110728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-60	5	-0.72	567974060	69096	6.93	8290	8370	8100	10760	5800	8280	8220.07	3.59	0	1549	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1143	11.93	0.52	12	0.50	689.00	15848.00	11180	20240228	-26.48	5700	20231019	44.21	11180	-26.48	20240228	6110	34.53	20240126	11180	-26.48	20240228	5700	44.21	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
144	20240502	100726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	0	3	0.00	466098800	56694	5.69	8290	8370	8100	10760	5800	8280	8221.31	3.59	0	1916	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1151	12.02	0.52	12	0.41	689.00	15848.00	11180	20240228	-25.94	5700	20231019	45.26	11180	-25.94	20240228	6110	35.52	20240126	11180	-25.94	20240228	5700	45.26	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N
145	20240502	090727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8260	-20	5	-0.24	129266930	15627	1.57	8290	8370	8200	10760	5800	8280	8272.02	3.59	0	-3867	9153	8716	8483	8046	7813	8600	7930	70	2480	500	5460	10	1	13900000	1148	11.99	0.52	12	0.11	689.00	15848.00	11180	20240228	-26.12	5700	20231019	44.91	11180	-26.12	20240228	6110	35.19	20240126	11180	-26.12	20240228	5700	44.91	20231019	3.24	N	163560	500	69 억		499214	N	N	0	N	00	N