KissMeData/272550/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	161120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	0	3	0.00	283534500	15837	137.03	17940	18000	17830	23300	12560	17940	17903.29	6.33	0	-1434	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2832	11.14	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
3	20240531	151121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	-60	5	-0.33	253801780	14179	122.69	17940	18000	17830	23300	12560	17940	17899.84	6.33	0	-1434	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2823	11.10	0.75	12	0.09	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
4	20240531	141119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-20	5	-0.11	135150800	7544	65.28	17940	18000	17830	23300	12560	17940	17915.01	6.33	0	-936	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2829	11.12	0.76	12	0.05	1611.00	23724.00	18480	20240220	-3.03	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	18480	-3.03	20240220	15010	19.39	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
5	20240531	131123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17890	-50	5	-0.28	118136130	6594	57.06	17940	18000	17830	23300	12560	17940	17915.70	6.33	0	-917	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2825	11.10	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.19	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	18480	-3.19	20240220	15010	19.19	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
6	20240531	121125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-20	5	-0.11	95968430	5355	46.34	17940	18000	17830	23300	12560	17940	17921.28	6.33	0	-616	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2829	11.12	0.76	12	0.03	1611.00	23724.00	18480	20240220	-3.03	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	18480	-3.03	20240220	15010	19.39	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
7	20240531	111122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17910	-30	5	-0.17	64547620	3600	31.15	17940	18000	17830	23300	12560	17940	17929.89	6.33	0	-522	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2828	11.12	0.75	12	0.02	1611.00	23724.00	18480	20240220	-3.08	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	18480	-3.08	20240220	15010	19.32	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
8	20240531	101119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	0	3	0.00	39405670	2197	19.01	17940	18000	17830	23300	12560	17940	17936.13	6.33	0	-239	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2832	11.14	0.76	12	0.01	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
9	20240531	091124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	0	3	0.00	8994440	502	4.34	17940	17940	17830	23300	12560	17940	17917.21	6.33	0	-104	18133	18036	17923	17826	17713	18085	17875	789	5360	5000	12910	10	1	15788671	2832	11.14	0.76	12	0.00	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.15	N	272550	5000	789 억		998712	N	N	0	N	00	N
10	20240530	161117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17940	-50	5	-0.28	207058880	11557	48.08	17820	18020	17810	23350	12600	17990	17916.09	6.34	0	-2676	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2832	11.14	0.76	12	0.07	1611.00	23724.00	18480	20240220	-2.92	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	18480	-2.92	20240220	15010	19.52	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
11	20240530	151117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17900	-90	5	-0.50	194755960	10871	45.23	17820	18020	17810	23350	12600	17990	17915.18	6.34	0	-2373	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2826	11.11	0.75	12	0.07	1611.00	23724.00	18480	20240220	-3.14	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	18480	-3.14	20240220	15010	19.25	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
12	20240530	141116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	-130	5	-0.72	139667360	7795	32.43	17820	18020	17810	23350	12600	17990	17917.56	6.34	0	-1050	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2820	11.09	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.35	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	18480	-3.35	20240220	15010	18.99	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
13	20240530	131119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17910	-80	5	-0.44	98169100	5470	22.76	17820	18020	17820	23350	12600	17990	17946.82	6.34	0	-735	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2828	11.12	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.08	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	18480	-3.08	20240220	15010	19.32	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
14	20240530	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17960	-30	5	-0.17	74856100	4169	17.34	17820	18020	17820	23350	12600	17990	17955.41	6.34	0	-588	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2836	11.15	0.76	12	0.03	1611.00	23724.00	18480	20240220	-2.81	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	18480	-2.81	20240220	15010	19.65	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
15	20240530	111117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17980	-10	5	-0.06	51309260	2858	11.89	17820	18020	17820	23350	12600	17990	17952.86	6.34	0	-494	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2839	11.16	0.76	12	0.02	1611.00	23724.00	18480	20240220	-2.71	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	18480	-2.71	20240220	15010	19.79	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
16	20240530	101120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17970	-20	5	-0.11	34361710	1915	7.97	17820	18020	17820	23350	12600	17990	17943.45	6.34	0	-481	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2837	11.15	0.76	12	0.01	1611.00	23724.00	18480	20240220	-2.76	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	18480	-2.76	20240220	15010	19.72	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
17	20240530	091117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17970	-20	5	-0.11	6609750	368	1.53	17820	18020	17820	23350	12600	17990	17961.28	6.34	0	-120	18170	18080	17910	17820	17650	18125	17865	789	5360	5000	12950	10	1	15788671	2837	11.15	0.76	12	0.00	1611.00	23724.00	18480	20240220	-2.76	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	18480	-2.76	20240220	15010	19.72	20231102	0.11	N	272550	5000	789 억		1001766	N	N	0	N	00	N
18	20240529	161108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-10	5	-0.06	430250740	24012	67.41	17870	18000	17740	23400	12600	18000	17917.95	6.29	0	-1765	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2840	11.17	0.76	12	0.15	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
19	20240529	151107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-80	5	-0.44	399402800	22295	62.59	17870	18000	17740	23400	12600	18000	17914.24	6.29	0	-1098	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2829	11.12	0.76	12	0.14	1611.00	23724.00	18480	20240220	-3.03	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	18480	-3.03	20240220	15010	19.39	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
20	20240529	141108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-10	5	-0.06	275741170	15401	43.23	17870	18000	17740	23400	12600	18000	17903.75	6.29	0	-445	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2840	11.17	0.76	12	0.10	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
21	20240529	131110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17990	-10	5	-0.06	243403430	13603	38.19	17870	18000	17740	23400	12600	18000	17892.92	6.29	0	-169	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2840	11.17	0.76	12	0.09	1611.00	23724.00	18480	20240220	-2.65	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	18480	-2.65	20240220	15010	19.85	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
22	20240529	121110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17970	-30	5	-0.17	194826860	10900	30.60	17870	18000	17740	23400	12600	18000	17873.36	6.29	0	-126	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2837	11.15	0.76	12	0.07	1611.00	23724.00	18480	20240220	-2.76	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	18480	-2.76	20240220	15010	19.72	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
23	20240529	111110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17960	-40	5	-0.22	174635050	9777	27.45	17870	18000	17740	23400	12600	18000	17861.01	6.29	0	223	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2836	11.15	0.76	12	0.06	1611.00	23724.00	18480	20240220	-2.81	15010	20231102	19.65	18480	-2.81	20240220	15590	15.20	20240104	18480	-2.81	20240220	15010	19.65	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
24	20240529	101103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17860	-140	5	-0.78	112165070	6294	17.67	17870	17950	17740	23400	12600	18000	17819.32	6.29	0	84	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2820	11.09	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.35	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	18480	-3.35	20240220	15010	18.99	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
25	20240529	091104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17920	-80	5	-0.44	8519930	476	1.34	17870	17950	17860	23400	12600	18000	17885.27	6.29	0	-74	18273	18136	17883	17746	17493	18205	17815	789	5400	5000	12960	10	1	15788671	2829	11.12	0.76	12	0.00	1611.00	23724.00	18480	20240220	-3.03	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	18480	-3.03	20240220	15010	19.39	20231102	0.11	N	272550	5000	789 억		992711	N	N	0	N	00	N
26	20240528	161100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	18000	190	2	1.07	636488830	35512	197.28	17810	18020	17630	23150	12470	17810	17922.38	6.26	0	7426	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2842	11.17	0.76	12	0.22	1611.00	23724.00	18480	20240220	-2.60	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	18480	-2.60	20240220	15010	19.92	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
27	20240528	151102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17880	70	2	0.39	575010760	32087	178.25	17810	18020	17630	23150	12470	17810	17920.37	6.26	0	7103	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2823	11.10	0.75	12	0.20	1611.00	23724.00	18480	20240220	-3.25	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	18480	-3.25	20240220	15010	19.12	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
28	20240528	141105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	140	2	0.79	486146130	27122	150.67	17810	18020	17630	23150	12470	17810	17924.42	6.26	0	7380	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2834	11.14	0.76	12	0.17	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
29	20240528	131100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17950	140	2	0.79	403436010	22507	125.03	17810	18020	17630	23150	12470	17810	17924.91	6.26	0	6946	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2834	11.14	0.76	12	0.14	1611.00	23724.00	18480	20240220	-2.87	15010	20231102	19.59	18480	-2.87	20240220	15590	15.14	20240104	18480	-2.87	20240220	15010	19.59	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
30	20240528	121101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17970	160	2	0.90	176610460	9897	54.98	17810	17970	17630	23150	12470	17810	17844.85	6.26	0	2063	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2837	11.15	0.76	12	0.06	1611.00	23724.00	18480	20240220	-2.76	15010	20231102	19.72	18480	-2.76	20240220	15590	15.27	20240104	18480	-2.76	20240220	15010	19.72	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
31	20240528	111045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17900	90	2	0.51	135076900	7579	42.10	17810	17900	17630	23150	12470	17810	17822.52	6.26	0	870	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2826	11.11	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.14	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	18480	-3.14	20240220	15010	19.25	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
32	20240528	101101	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	30	2	0.17	91777700	5152	28.62	17810	17890	17630	23150	12470	17810	17813.99	6.26	0	85	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2817	11.07	0.75	12	0.03	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
33	20240528	091104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17750	-60	5	-0.34	6679510	376	2.09	17810	17840	17630	23150	12470	17810	17764.65	6.26	0	76	18123	17966	17693	17536	17263	18045	17615	789	5340	5000	12820	10	1	15788671	2802	11.02	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.95	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	18480	-3.95	20240220	15010	18.25	20231102	0.11	N	272550	5000	789 억		988105	N	N	0	N	00	N
34	20240527	161047	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17810	220	2	1.25	313074740	17685	157.80	17590	17850	17420	22850	12320	17590	17702.82	6.22	0	315	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2812	11.06	0.75	12	0.11	1611.00	23724.00	18480	20240220	-3.63	15010	20231102	18.65	18480	-3.63	20240220	15590	14.24	20240104	18480	-3.63	20240220	15010	18.65	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
35	20240527	151103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17750	160	2	0.91	263292010	14882	132.79	17590	17850	17420	22850	12320	17590	17691.98	6.22	0	433	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2802	11.02	0.75	12	0.09	1611.00	23724.00	18480	20240220	-3.95	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	18480	-3.95	20240220	15010	18.25	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
36	20240527	141100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	90	2	0.51	204643070	11564	103.19	17590	17850	17420	22850	12320	17590	17696.56	6.22	0	-253	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2791	10.97	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
37	20240527	131100	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17730	140	2	0.80	175194420	9901	88.35	17590	17850	17420	22850	12320	17590	17694.62	6.22	0	74	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2799	11.01	0.75	12	0.06	1611.00	23724.00	18480	20240220	-4.06	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	18480	-4.06	20240220	15010	18.12	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
38	20240527	121059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	180	2	1.02	146397360	8279	73.87	17590	17850	17420	22850	12320	17590	17682.98	6.22	0	205	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2806	11.03	0.75	12	0.05	1611.00	23724.00	18480	20240220	-3.84	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	18480	-3.84	20240220	15010	18.39	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
39	20240527	111059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17790	200	2	1.14	117677340	6662	59.44	17590	17850	17420	22850	12320	17590	17663.97	6.22	0	84	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2809	11.04	0.75	12	0.04	1611.00	23724.00	18480	20240220	-3.73	15010	20231102	18.52	18480	-3.73	20240220	15590	14.11	20240104	18480	-3.73	20240220	15010	18.52	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
40	20240527	101057	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17680	90	2	0.51	52318440	2971	26.51	17590	17680	17420	22850	12320	17590	17609.71	6.22	0	-243	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2791	10.97	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.33	15010	20231102	17.79	18480	-4.33	20240220	15590	13.41	20240104	18480	-4.33	20240220	15010	17.79	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
41	20240527	091059	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-10	5	-0.06	1987570	113	1.01	17590	17600	17580	22850	12320	17590	17589.12	6.22	0	0	17730	17660	17530	17460	17330	17695	17495	789	5260	5000	12660	10	1	15788671	2776	10.91	0.74	12	0.00	1611.00	23724.00	18480	20240220	-4.87	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	18480	-4.87	20240220	15010	17.12	20231102	0.11	N	272550	5000	789 억		982107	N	N	0	N	00	N
42	20240524	160958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	30	2	0.17	196117480	11205	97.47	17460	17600	17400	22800	12300	17560	17502.68	6.19	0	1959	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2777	10.92	0.74	12	0.07	1611.00	23724.00	18480	20240220	-4.82	15010	20231102	17.19	18480	-4.82	20240220	15590	12.83	20240104	18480	-4.82	20240220	15010	17.19	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
43	20240524	150959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-50	5	-0.28	189473450	10827	94.18	17460	17600	17400	22800	12300	17560	17500.09	6.19	0	2057	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2765	10.87	0.74	12	0.07	1611.00	23724.00	18480	20240220	-5.25	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	18480	-5.25	20240220	15010	16.66	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
44	20240524	141005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17590	30	2	0.17	159079630	9095	79.11	17460	17600	17400	22800	12300	17560	17490.89	6.19	0	1998	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2777	10.92	0.74	12	0.06	1611.00	23724.00	18480	20240220	-4.82	15010	20231102	17.19	18480	-4.82	20240220	15590	12.83	20240104	18480	-4.82	20240220	15010	17.19	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
45	20240524	131000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-60	5	-0.34	132041140	7551	65.68	17460	17600	17400	22800	12300	17560	17486.58	6.19	0	1526	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2763	10.86	0.74	12	0.05	1611.00	23724.00	18480	20240220	-5.30	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	18480	-5.30	20240220	15010	16.59	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
46	20240524	121002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-60	5	-0.34	80941710	4627	40.25	17460	17600	17400	22800	12300	17560	17493.35	6.19	0	1132	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2763	10.86	0.74	12	0.03	1611.00	23724.00	18480	20240220	-5.30	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	18480	-5.30	20240220	15010	16.59	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
47	20240524	110959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-50	5	-0.28	69921810	3997	34.77	17460	17600	17400	22800	12300	17560	17493.57	6.19	0	1004	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2765	10.87	0.74	12	0.03	1611.00	23724.00	18480	20240220	-5.25	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	18480	-5.25	20240220	15010	16.66	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
48	20240524	101006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-50	5	-0.28	31832970	1819	15.82	17460	17600	17400	22800	12300	17560	17500.26	6.19	0	390	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2765	10.87	0.74	12	0.01	1611.00	23724.00	18480	20240220	-5.25	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	18480	-5.25	20240220	15010	16.66	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
49	20240524	091000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17460	-100	5	-0.57	5396220	309	2.69	17460	17600	17460	22800	12300	17560	17463.50	6.19	0	296	17786	17672	17576	17462	17366	17625	17415	789	5240	5000	12640	10	1	15788671	2757	10.84	0.74	12	0.00	1611.00	23724.00	18480	20240220	-5.52	15010	20231102	16.32	18480	-5.52	20240220	15590	11.99	20240104	18480	-5.52	20240220	15010	16.32	20231102	0.11	N	272550	5000	789 억		977254	N	N	0	N	00	N
50	20240523	160958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17560	-150	5	-0.85	201638050	11496	100.25	17690	17690	17480	23000	12400	17710	17539.84	6.18	0	-1651	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2772	10.90	0.74	12	0.07	1611.00	23724.00	18480	20240220	-4.98	15010	20231102	16.99	18480	-4.98	20240220	15590	12.64	20240104	18480	-4.98	20240220	15010	16.99	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
51	20240523	151001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17530	-180	5	-1.02	174742100	9963	86.88	17690	17690	17480	23000	12400	17710	17539.10	6.18	0	-1094	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2768	10.88	0.74	12	0.06	1611.00	23724.00	18480	20240220	-5.14	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	18480	-5.14	20240220	15010	16.79	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
52	20240523	141004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-130	5	-0.73	107769580	6143	53.57	17690	17690	17480	23000	12400	17710	17543.48	6.18	0	-1085	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2776	10.91	0.74	12	0.04	1611.00	23724.00	18480	20240220	-4.87	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	18480	-4.87	20240220	15010	17.12	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
53	20240523	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	-140	5	-0.79	94053220	5362	46.76	17690	17690	17480	23000	12400	17710	17540.70	6.18	0	-1069	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2774	10.91	0.74	12	0.03	1611.00	23724.00	18480	20240220	-4.92	15010	20231102	17.06	18480	-4.92	20240220	15590	12.70	20240104	18480	-4.92	20240220	15010	17.06	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
54	20240523	120959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-200	5	-1.13	78417710	4471	38.99	17690	17690	17480	23000	12400	17710	17539.19	6.18	0	-1055	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2765	10.87	0.74	12	0.03	1611.00	23724.00	18480	20240220	-5.25	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	18480	-5.25	20240220	15010	16.66	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
55	20240523	110956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17630	-80	5	-0.45	34583540	1970	17.18	17690	17690	17510	23000	12400	17710	17555.10	6.18	0	-623	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2784	10.94	0.74	12	0.01	1611.00	23724.00	18480	20240220	-4.60	15010	20231102	17.46	18480	-4.60	20240220	15590	13.09	20240104	18480	-4.60	20240220	15010	17.46	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
56	20240523	101000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-170	5	-0.96	17862260	1018	8.88	17690	17690	17510	23000	12400	17710	17546.42	6.18	0	-375	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2769	10.89	0.74	12	0.01	1611.00	23724.00	18480	20240220	-5.09	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	18480	-5.09	20240220	15010	16.86	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
57	20240523	091004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17550	-160	5	-0.90	1516330	86	0.75	17690	17690	17550	23000	12400	17710	17631.74	6.18	0	-20	17963	17836	17673	17546	17383	17900	17610	789	5290	5000	12750	10	1	15788671	2771	10.89	0.74	12	0.00	1611.00	23724.00	18480	20240220	-5.03	15010	20231102	16.92	18480	-5.03	20240220	15590	12.57	20240104	18480	-5.03	20240220	15010	16.92	20231102	0.11	N	272550	5000	789 억		976502	N	N	0	N	00	N
58	20240522	160949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	-10	5	-0.06	202214340	11467	137.25	17570	17800	17510	23000	12410	17720	17634.43	6.19	0	484	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2796	10.99	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
59	20240522	150956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-140	5	-0.79	186385440	10569	126.50	17570	17800	17510	23000	12410	17720	17635.11	6.19	0	677	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2776	10.91	0.74	12	0.07	1611.00	23724.00	18480	20240220	-4.87	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	18480	-4.87	20240220	15010	17.12	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
60	20240522	140957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	-70	5	-0.40	161412280	9153	109.55	17570	17800	17510	23000	12410	17720	17634.90	6.19	0	716	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2787	10.96	0.74	12	0.06	1611.00	23724.00	18480	20240220	-4.49	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	18480	-4.49	20240220	15010	17.59	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
61	20240522	130954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17660	-60	5	-0.34	136006490	7713	92.32	17570	17800	17510	23000	12410	17720	17633.41	6.19	0	324	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2788	10.96	0.74	12	0.05	1611.00	23724.00	18480	20240220	-4.44	15010	20231102	17.65	18480	-4.44	20240220	15590	13.28	20240104	18480	-4.44	20240220	15010	17.65	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
62	20240522	121111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-20	5	-0.11	71404510	4050	48.47	17570	17800	17510	23000	12410	17720	17630.74	6.19	0	82	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2795	10.99	0.75	12	0.03	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
63	20240522	110959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17670	-50	5	-0.28	46836520	2661	31.85	17570	17800	17510	23000	12410	17720	17601.10	6.19	0	-231	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2790	10.97	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.38	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	18480	-4.38	20240220	15010	17.72	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
64	20240522	100955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17570	-150	5	-0.85	28259820	1605	19.21	17570	17800	17510	23000	12410	17720	17607.36	6.19	0	-59	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2774	10.91	0.74	12	0.01	1611.00	23724.00	18480	20240220	-4.92	15010	20231102	17.06	18480	-4.92	20240220	15590	12.70	20240104	18480	-4.92	20240220	15010	17.06	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
65	20240522	090957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17600	-120	5	-0.68	9650900	545	6.52	17570	17800	17570	23000	12410	17720	17708.07	6.19	0	-130	17833	17776	17703	17646	17573	17740	17610	789	5280	5000	12750	10	1	15788671	2779	10.92	0.74	12	0.00	1611.00	23724.00	18480	20240220	-4.76	15010	20231102	17.26	18480	-4.76	20240220	15590	12.89	20240104	18480	-4.76	20240220	15010	17.26	20231102	0.11	N	272550	5000	789 억		978023	N	N	1	N	00	N
66	20240521	160941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	-40	5	-0.23	148002020	8355	60.63	17760	17760	17630	23050	12440	17760	17714.17	6.20	0	148	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2798	11.00	0.75	12	0.05	1611.00	23724.00	18480	20240220	-4.11	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	18480	-4.11	20240220	15010	18.05	20231102	0.11	N	272550	5000	789 억		978955	N	N	1	N	00	N
67	20240521	150952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	-50	5	-0.28	113406620	6399	46.44	17760	17760	17630	23050	12440	17760	17722.55	6.20	0	476	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2796	10.99	0.75	12	0.04	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
68	20240521	140953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-70	5	-0.39	102609550	5789	42.01	17760	17760	17630	23050	12440	17760	17724.92	6.20	0	593	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2793	10.98	0.75	12	0.04	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
69	20240521	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	-40	5	-0.23	89899430	5071	36.80	17760	17760	17630	23050	12440	17760	17728.15	6.20	0	732	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2798	11.00	0.75	12	0.03	1611.00	23724.00	18480	20240220	-4.11	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	18480	-4.11	20240220	15010	18.05	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
70	20240521	120950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17720	-40	5	-0.23	64352240	3629	26.34	17760	17760	17630	23050	12440	17760	17732.77	6.20	0	644	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2798	11.00	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.11	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	18480	-4.11	20240220	15010	18.05	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
71	20240521	110949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17740	-20	5	-0.11	43841570	2473	17.95	17760	17760	17630	23050	12440	17760	17728.09	6.20	0	423	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2801	11.01	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.00	15010	20231102	18.19	18480	-4.00	20240220	15590	13.79	20240104	18480	-4.00	20240220	15010	18.19	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
72	20240521	100951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17730	-30	5	-0.17	20773710	1172	8.51	17760	17760	17630	23050	12440	17760	17725.01	6.20	0	299	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2799	11.01	0.75	12	0.01	1611.00	23724.00	18480	20240220	-4.06	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	18480	-4.06	20240220	15010	18.12	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
73	20240521	090947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17660	-100	5	-0.56	5995230	338	2.45	17760	17760	17630	23050	12440	17760	17737.37	6.20	0	-71	17980	17870	17700	17590	17420	17925	17645	789	5290	5000	12780	10	1	15788671	2788	10.96	0.74	12	0.00	1611.00	23724.00	18480	20240220	-4.44	15010	20231102	17.65	18480	-4.44	20240220	15590	13.28	20240104	18480	-4.44	20240220	15010	17.65	20231102	0.11	N	272550	5000	789 억		978955	N	N	2	N	00	N
74	20240517	160953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	-70	5	-0.39	216307140	12249	43.48	17700	17820	17570	23150	12490	17840	17659.17	6.20	0	-1590	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2806	11.03	0.75	12	0.08	1611.00	23724.00	18480	20240220	-3.84	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	18480	-3.84	20240220	15010	18.39	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
75	20240517	150956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17690	-150	5	-0.84	189483250	10736	38.11	17700	17820	17570	23150	12490	17840	17649.33	6.20	0	-1050	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2793	10.98	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.27	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	18480	-4.27	20240220	15010	17.85	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
76	20240517	140947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17660	-180	5	-1.01	132215790	7490	26.59	17700	17820	17570	23150	12490	17840	17652.31	6.20	0	-867	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2788	10.96	0.74	12	0.05	1611.00	23724.00	18480	20240220	-4.44	15010	20231102	17.65	18480	-4.44	20240220	15590	13.28	20240104	18480	-4.44	20240220	15010	17.65	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
77	20240517	130940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-140	5	-0.78	120087720	6804	24.15	17700	17820	17570	23150	12490	17840	17649.58	6.20	0	-760	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2795	10.99	0.75	12	0.04	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
78	20240517	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17700	-140	5	-0.78	68967830	3907	13.87	17700	17820	17570	23150	12490	17840	17652.38	6.20	0	-621	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2795	10.99	0.75	12	0.02	1611.00	23724.00	18480	20240220	-4.22	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	18480	-4.22	20240220	15010	17.92	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
79	20240517	110940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17650	-190	5	-1.07	58013530	3287	11.67	17700	17820	17570	23150	12490	17840	17649.39	6.20	0	-546	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2787	10.96	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.49	15010	20231102	17.59	18480	-4.49	20240220	15590	13.21	20240104	18480	-4.49	20240220	15010	17.59	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
80	20240517	100935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	-260	5	-1.46	39520700	2236	7.94	17700	17820	17580	23150	12490	17840	17674.73	6.20	0	-455	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2776	10.91	0.74	12	0.01	1611.00	23724.00	18480	20240220	-4.87	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	18480	-4.87	20240220	15010	17.12	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
81	20240517	090942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17670	-170	5	-0.95	3701730	209	0.74	17700	17820	17660	23150	12490	17840	17711.63	6.20	0	-20	18186	18012	17676	17502	17166	18100	17590	789	5310	5000	12840	10	1	15788671	2790	10.97	0.74	12	0.00	1611.00	23724.00	18480	20240220	-4.38	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	18480	-4.38	20240220	15010	17.72	20231102	0.11	N	272550	5000	789 억		978453	N	N	4	N	00	N
82	20240516	160932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	0	3	0.00	492616740	28159	144.01	17760	17850	17340	23150	12490	17840	17494.11	6.24	0	-5483	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2817	11.07	0.75	12	0.18	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.09	N	272550	5000	789 억		985037	N	N	4	N	00	N
83	20240516	150931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17500	-340	5	-1.91	448827600	25674	131.30	17760	17850	17340	23150	12490	17840	17481.79	6.24	0	-4267	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2763	10.86	0.74	12	0.16	1611.00	23724.00	18480	20240220	-5.30	15010	20231102	16.59	18480	-5.30	20240220	15590	12.25	20240104	18480	-5.30	20240220	15010	16.59	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
84	20240516	140938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17510	-330	5	-1.85	434112700	24833	127.00	17760	17850	17340	23150	12490	17840	17481.28	6.24	0	-3950	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2765	10.87	0.74	12	0.16	1611.00	23724.00	18480	20240220	-5.25	15010	20231102	16.66	18480	-5.25	20240220	15590	12.32	20240104	18480	-5.25	20240220	15010	16.66	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
85	20240516	130932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17410	-430	5	-2.41	417568690	23886	122.15	17760	17850	17340	23150	12490	17840	17481.73	6.24	0	-3727	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2749	10.81	0.73	12	0.15	1611.00	23724.00	18480	20240220	-5.79	15010	20231102	15.99	18480	-5.79	20240220	15590	11.67	20240104	18480	-5.79	20240220	15010	15.99	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
86	20240516	120930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17400	-440	5	-2.47	375720900	21480	109.85	17760	17850	17340	23150	12490	17840	17491.66	6.24	0	-2770	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2747	10.80	0.73	12	0.14	1611.00	23724.00	18480	20240220	-5.84	15010	20231102	15.92	18480	-5.84	20240220	15590	11.61	20240104	18480	-5.84	20240220	15010	15.92	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
87	20240516	110928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	-300	5	-1.68	325705690	18617	95.21	17760	17850	17340	23150	12490	17840	17495.07	6.24	0	-2204	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2769	10.89	0.74	12	0.12	1611.00	23724.00	18480	20240220	-5.09	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	18480	-5.09	20240220	15010	16.86	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
88	20240516	100932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17560	-280	5	-1.57	268312290	15339	78.44	17760	17850	17340	23150	12490	17840	17492.16	6.24	0	-2108	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2772	10.90	0.74	12	0.10	1611.00	23724.00	18480	20240220	-4.98	15010	20231102	16.99	18480	-4.98	20240220	15590	12.64	20240104	18480	-4.98	20240220	15010	16.99	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
89	20240516	090932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17770	-70	5	-0.39	12524910	704	3.60	17760	17850	17760	23150	12490	17840	17791.07	6.24	0	-374	18060	17950	17730	17620	17400	18005	17675	789	5310	5000	12840	10	1	15788671	2806	11.03	0.75	12	0.00	1611.00	23724.00	18480	20240220	-3.84	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	18480	-3.84	20240220	15010	18.39	20231102	0.09	N	272550	5000	789 억		985037	N	N	3	N	00	N
90	20240514	160942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17840	300	2	1.71	341410630	19324	90.09	17540	17840	17510	22800	12280	17540	17667.65	6.22	0	396	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2817	11.07	0.75	12	0.12	1611.00	23724.00	18480	20240220	-3.46	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	18480	-3.46	20240220	15010	18.85	20231102	0.09	N	272550	5000	789 억		982719	N	N	3	N	00	N
91	20240514	150945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	170	2	0.97	296061870	16773	78.20	17540	17770	17510	22800	12280	17540	17651.10	6.22	0	-225	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2796	10.99	0.75	12	0.11	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
92	20240514	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17710	170	2	0.97	204972330	11630	54.22	17540	17770	17510	22800	12280	17540	17624.45	6.22	0	380	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2796	10.99	0.75	12	0.07	1611.00	23724.00	18480	20240220	-4.17	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	18480	-4.17	20240220	15010	17.99	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
93	20240514	130945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17640	100	2	0.57	124256870	7066	32.94	17540	17700	17510	22800	12280	17540	17585.18	6.22	0	-17	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2785	10.95	0.74	12	0.04	1611.00	23724.00	18480	20240220	-4.55	15010	20231102	17.52	18480	-4.55	20240220	15590	13.15	20240104	18480	-4.55	20240220	15010	17.52	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
94	20240514	120941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17580	40	2	0.23	71114060	4052	18.89	17540	17590	17510	22800	12280	17540	17550.36	6.22	0	-96	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2776	10.91	0.74	12	0.03	1611.00	23724.00	18480	20240220	-4.87	15010	20231102	17.12	18480	-4.87	20240220	15590	12.76	20240104	18480	-4.87	20240220	15010	17.12	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
95	20240514	110943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17560	20	2	0.11	55849030	3183	14.84	17540	17590	17510	22800	12280	17540	17546.04	6.22	0	-55	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2772	10.90	0.74	12	0.02	1611.00	23724.00	18480	20240220	-4.98	15010	20231102	16.99	18480	-4.98	20240220	15590	12.64	20240104	18480	-4.98	20240220	15010	16.99	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
96	20240514	100940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	0	3	0.00	41583930	2370	11.05	17540	17590	17510	22800	12280	17540	17545.96	6.22	0	21	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2769	10.89	0.74	12	0.02	1611.00	23724.00	18480	20240220	-5.09	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	18480	-5.09	20240220	15010	16.86	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
97	20240514	090941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17530	-10	5	-0.06	5489990	313	1.46	17540	17590	17520	22800	12280	17540	17539.90	6.22	0	-24	17726	17632	17476	17382	17226	17680	17430	789	5260	5000	12620	10	1	15788671	2768	10.88	0.74	12	0.00	1611.00	23724.00	18480	20240220	-5.14	15010	20231102	16.79	18480	-5.14	20240220	15590	12.44	20240104	18480	-5.14	20240220	15010	16.79	20231102	0.09	N	272550	5000	789 억		982719	N	N	0	N	00	N
98	20240513	160939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	140	2	0.80	374535730	21449	213.10	17320	17570	17320	22600	12180	17400	17461.68	6.18	0	2797	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2769	10.89	0.74	12	0.14	1611.00	23724.00	18480	20240220	-5.09	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	18480	-5.09	20240220	15010	16.86	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
99	20240513	150943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17520	120	2	0.69	290412710	16647	165.39	17320	17570	17320	22600	12180	17400	17445.35	6.18	0	3287	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2766	10.88	0.74	12	0.11	1611.00	23724.00	18480	20240220	-5.19	15010	20231102	16.72	18480	-5.19	20240220	15590	12.38	20240104	18480	-5.19	20240220	15010	16.72	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
100	20240513	140942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	90	2	0.52	248699910	14261	141.69	17320	17570	17320	22600	12180	17400	17439.16	6.18	0	3635	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2761	10.86	0.74	12	0.09	1611.00	23724.00	18480	20240220	-5.36	15010	20231102	16.52	18480	-5.36	20240220	15590	12.19	20240104	18480	-5.36	20240220	15010	16.52	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
101	20240513	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17490	90	2	0.52	208107610	11937	118.60	17320	17570	17320	22600	12180	17400	17433.83	6.18	0	3756	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2761	10.86	0.74	12	0.08	1611.00	23724.00	18480	20240220	-5.36	15010	20231102	16.52	18480	-5.36	20240220	15590	12.19	20240104	18480	-5.36	20240220	15010	16.52	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
102	20240513	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17540	140	2	0.80	181352050	10409	103.42	17320	17570	17320	22600	12180	17400	17422.62	6.18	0	4315	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2769	10.89	0.74	12	0.07	1611.00	23724.00	18480	20240220	-5.09	15010	20231102	16.86	18480	-5.09	20240220	15590	12.51	20240104	18480	-5.09	20240220	15010	16.86	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
103	20240513	110939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17400	0	3	0.00	88135790	5073	50.40	17320	17450	17320	22600	12180	17400	17373.50	6.18	0	1708	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2747	10.80	0.73	12	0.03	1611.00	23724.00	18480	20240220	-5.84	15010	20231102	15.92	18480	-5.84	20240220	15590	11.61	20240104	18480	-5.84	20240220	15010	15.92	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
104	20240513	100938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17350	-50	5	-0.29	59523000	3425	34.03	17320	17450	17320	22600	12180	17400	17378.98	6.18	0	1370	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2739	10.77	0.73	12	0.02	1611.00	23724.00	18480	20240220	-6.11	15010	20231102	15.59	18480	-6.11	20240220	15590	11.29	20240104	18480	-6.11	20240220	15010	15.59	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
105	20240513	090942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17390	-10	5	-0.06	4241660	244	2.42	17320	17450	17320	22600	12180	17400	17383.85	6.18	0	-153	17606	17502	17296	17192	16986	17555	17245	789	5200	5000	12520	10	1	15788671	2746	10.79	0.73	12	0.00	1611.00	23724.00	18480	20240220	-5.90	15010	20231102	15.86	18480	-5.90	20240220	15590	11.55	20240104	18480	-5.90	20240220	15010	15.86	20231102	0.09	N	272550	5000	789 억		976351	N	N	0	N	00	N
106	20240510	160913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17400	150	2	0.87	173614390	10065	63.27	17240	17400	17090	22400	12080	17250	17249.30	6.17	0	-591	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2747	10.80	0.73	12	0.06	1611.00	23724.00	18480	20240220	-5.84	15010	20231102	15.92	18480	-5.84	20240220	15590	11.61	20240104	18480	-5.84	20240220	15010	15.92	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
107	20240510	150921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17270	20	2	0.12	129066280	7494	47.11	17240	17270	17090	22400	12080	17250	17222.62	6.17	0	-508	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2727	10.72	0.73	12	0.05	1611.00	23724.00	18480	20240220	-6.55	15010	20231102	15.06	18480	-6.55	20240220	15590	10.78	20240104	18480	-6.55	20240220	15010	15.06	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
108	20240510	140923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17260	10	2	0.06	95461800	5545	34.86	17240	17270	17090	22400	12080	17250	17215.83	6.17	0	-423	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2725	10.71	0.73	12	0.04	1611.00	23724.00	18480	20240220	-6.60	15010	20231102	14.99	18480	-6.60	20240220	15590	10.71	20240104	18480	-6.60	20240220	15010	14.99	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
109	20240510	130915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17250	0	3	0.00	49944600	2902	18.24	17240	17250	17090	22400	12080	17250	17210.41	6.17	0	-382	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2724	10.71	0.73	12	0.02	1611.00	23724.00	18480	20240220	-6.66	15010	20231102	14.92	18480	-6.66	20240220	15590	10.65	20240104	18480	-6.66	20240220	15010	14.92	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
110	20240510	120909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17230	-20	5	-0.12	42776980	2486	15.63	17240	17240	17090	22400	12080	17250	17207.15	6.17	0	-358	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2720	10.70	0.73	12	0.02	1611.00	23724.00	18480	20240220	-6.76	15010	20231102	14.79	18480	-6.76	20240220	15590	10.52	20240104	18480	-6.76	20240220	15010	14.79	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
111	20240510	110915	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17220	-30	5	-0.17	26848260	1561	9.81	17240	17240	17090	22400	12080	17250	17199.40	6.17	0	-438	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2719	10.69	0.73	12	0.01	1611.00	23724.00	18480	20240220	-6.82	15010	20231102	14.72	18480	-6.82	20240220	15590	10.46	20240104	18480	-6.82	20240220	15010	14.72	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
112	20240510	100913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17180	-70	5	-0.41	18609120	1082	6.80	17240	17240	17090	22400	12080	17250	17198.82	6.17	0	-436	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2712	10.66	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.03	15010	20231102	14.46	18480	-7.03	20240220	15590	10.20	20240104	18480	-7.03	20240220	15010	14.46	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
113	20240510	090916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17230	-20	5	-0.12	1775210	103	0.65	17240	17240	17230	22400	12080	17250	17235.05	6.17	0	-55	17370	17310	17190	17130	17010	17340	17160	789	5150	5000	12420	10	1	15788671	2720	10.70	0.73	12	0.00	1611.00	23724.00	18480	20240220	-6.76	15010	20231102	14.79	18480	-6.76	20240220	15590	10.52	20240104	18480	-6.76	20240220	15010	14.79	20231102	0.09	N	272550	5000	789 억		973510	N	N	0	N	00	N
114	20240509	160933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17250	30	2	0.17	272388200	15907	196.07	17190	17250	17070	22350	12060	17220	17123.75	6.13	0	1519	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2724	10.71	0.73	12	0.10	1611.00	23724.00	18480	20240220	-6.66	15010	20231102	14.92	18480	-6.66	20240220	15590	10.65	20240104	18480	-6.66	20240220	15010	14.92	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
115	20240509	150931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	-110	5	-0.64	202652910	11843	145.98	17190	17240	17070	22350	12060	17220	17111.62	6.13	0	1213	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2701	10.62	0.72	12	0.08	1611.00	23724.00	18480	20240220	-7.41	15010	20231102	13.99	18480	-7.41	20240220	15590	9.75	20240104	18480	-7.41	20240220	15010	13.99	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
116	20240509	140829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17150	-70	5	-0.41	86513580	5045	62.18	17190	17240	17090	22350	12060	17220	17148.38	6.13	0	-1516	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2708	10.65	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.20	15010	20231102	14.26	18480	-7.20	20240220	15590	10.01	20240104	18480	-7.20	20240220	15010	14.26	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
117	20240509	130916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17100	-120	5	-0.70	80140350	4673	57.60	17190	17240	17090	22350	12060	17220	17149.66	6.13	0	-1390	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2700	10.61	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.47	15010	20231102	13.92	18480	-7.47	20240220	15590	9.69	20240104	18480	-7.47	20240220	15010	13.92	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
118	20240509	120913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17200	-20	5	-0.12	57575980	3355	41.35	17190	17240	17100	22350	12060	17220	17161.25	6.13	0	-1020	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2716	10.68	0.73	12	0.02	1611.00	23724.00	18480	20240220	-6.93	15010	20231102	14.59	18480	-6.93	20240220	15590	10.33	20240104	18480	-6.93	20240220	15010	14.59	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
119	20240509	110900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17170	-50	5	-0.29	49791660	2902	35.77	17190	17240	17100	22350	12060	17220	17157.71	6.13	0	-866	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2711	10.66	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.09	15010	20231102	14.39	18480	-7.09	20240220	15590	10.13	20240104	18480	-7.09	20240220	15010	14.39	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
120	20240509	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17130	-90	5	-0.52	30399100	1770	21.82	17190	17240	17100	22350	12060	17220	17174.63	6.13	0	-54	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2705	10.63	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.31	15010	20231102	14.12	18480	-7.31	20240220	15590	9.88	20240104	18480	-7.31	20240220	15010	14.12	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
121	20240509	090901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17190	-30	5	-0.17	1169240	68	0.84	17190	17210	17190	22350	12060	17220	17194.71	6.13	0	-20	17373	17296	17163	17086	16953	17335	17125	789	5130	5000	12390	10	1	15788671	2714	10.67	0.72	12	0.00	1611.00	23724.00	18480	20240220	-6.98	15010	20231102	14.52	18480	-6.98	20240220	15590	10.26	20240104	18480	-6.98	20240220	15010	14.52	20231102	0.09	N	272550	5000	789 억		967672	N	N	0	N	00	N
122	20240508	160854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17220	20	2	0.12	139003220	8113	82.18	17190	17240	17030	22350	12040	17200	17133.39	6.14	0	-1702	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2719	10.69	0.73	12	0.05	1611.00	23724.00	18480	20240220	-6.82	15010	20231102	14.72	18480	-6.82	20240220	15590	10.46	20240104	18480	-6.82	20240220	15010	14.72	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
123	20240508	150859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17100	-100	5	-0.58	107344420	6269	63.50	17190	17240	17030	22350	12040	17200	17123.05	6.14	0	-1464	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2700	10.61	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.47	15010	20231102	13.92	18480	-7.47	20240220	15590	9.69	20240104	18480	-7.47	20240220	15010	13.92	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
124	20240508	140854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17090	-110	5	-0.64	84982870	4958	50.22	17190	17240	17060	22350	12040	17200	17140.55	6.14	0	-1022	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2698	10.61	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.52	15010	20231102	13.86	18480	-7.52	20240220	15590	9.62	20240104	18480	-7.52	20240220	15010	13.86	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
125	20240508	130851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	-90	5	-0.52	73864770	4308	43.64	17190	17240	17060	22350	12040	17200	17145.95	6.14	0	-661	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2701	10.62	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.41	15010	20231102	13.99	18480	-7.41	20240220	15590	9.75	20240104	18480	-7.41	20240220	15010	13.99	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
126	20240508	120850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17130	-70	5	-0.41	65575700	3824	38.74	17190	17240	17060	22350	12040	17200	17148.46	6.14	0	-459	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2705	10.63	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.31	15010	20231102	14.12	18480	-7.31	20240220	15590	9.88	20240104	18480	-7.31	20240220	15010	14.12	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
127	20240508	110930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17150	-50	5	-0.29	56008830	3266	33.08	17190	17240	17060	22350	12040	17200	17149.06	6.14	0	-153	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2708	10.65	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.20	15010	20231102	14.26	18480	-7.20	20240220	15590	10.01	20240104	18480	-7.20	20240220	15010	14.26	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
128	20240508	100901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17110	-90	5	-0.52	48175160	2809	28.45	17190	17240	17060	22350	12040	17200	17150.29	6.14	0	-119	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2701	10.62	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.41	15010	20231102	13.99	18480	-7.41	20240220	15590	9.75	20240104	18480	-7.41	20240220	15010	13.99	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
129	20240508	090905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17100	-100	5	-0.58	1871770	109	1.10	17190	17240	17060	22350	12040	17200	17172.20	6.14	0	-13	17366	17282	17156	17072	16946	17325	17115	789	5150	5000	12380	10	1	15788671	2700	10.61	0.72	12	0.00	1611.00	23724.00	18480	20240220	-7.47	15010	20231102	13.92	18480	-7.47	20240220	15590	9.69	20240104	18480	-7.47	20240220	15010	13.92	20231102	0.09	N	272550	5000	789 억		968663	N	N	0	N	00	N
130	20240503	160920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17190	20	2	0.12	76098590	4435	64.54	17010	17200	17010	22300	12020	17170	17158.64	6.16	0	-665	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2714	10.67	0.72	12	0.03	1611.00	23724.00	18480	20240220	-6.98	15010	20231102	14.52	18480	-6.98	20240220	15590	10.26	20240104	18480	-6.98	20240220	15010	14.52	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
131	20240503	150920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17150	-20	5	-0.12	66085820	3852	56.05	17010	17200	17010	22300	12020	17170	17156.24	6.16	0	-551	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2708	10.65	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.20	15010	20231102	14.26	18480	-7.20	20240220	15590	10.01	20240104	18480	-7.20	20240220	15010	14.26	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
132	20240503	140921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17160	-10	5	-0.06	59285660	3456	50.29	17010	17200	17010	22300	12020	17170	17154.42	6.16	0	-461	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2709	10.65	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.14	15010	20231102	14.32	18480	-7.14	20240220	15590	10.07	20240104	18480	-7.14	20240220	15010	14.32	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
133	20240503	130921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17170	0	3	0.00	52197510	3043	44.28	17010	17200	17010	22300	12020	17170	17153.31	6.16	0	-397	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2711	10.66	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.09	15010	20231102	14.39	18480	-7.09	20240220	15590	10.13	20240104	18480	-7.09	20240220	15010	14.39	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
134	20240503	120918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17160	-10	5	-0.06	45296650	2641	38.43	17010	17200	17010	22300	12020	17170	17151.33	6.16	0	-342	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2709	10.65	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.14	15010	20231102	14.32	18480	-7.14	20240220	15590	10.07	20240104	18480	-7.14	20240220	15010	14.32	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
135	20240503	110918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17150	-20	5	-0.12	38724530	2258	32.86	17010	17200	17010	22300	12020	17170	17149.92	6.16	0	-296	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2708	10.65	0.72	12	0.01	1611.00	23724.00	18480	20240220	-7.20	15010	20231102	14.26	18480	-7.20	20240220	15590	10.01	20240104	18480	-7.20	20240220	15010	14.26	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
136	20240503	100914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17200	30	2	0.17	12560520	732	10.65	17010	17200	17010	22300	12020	17170	17159.18	6.16	0	-70	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2716	10.68	0.73	12	0.00	1611.00	23724.00	18480	20240220	-6.93	15010	20231102	14.59	18480	-6.93	20240220	15590	10.33	20240104	18480	-6.93	20240220	15010	14.59	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
137	20240503	090911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17060	-110	5	-0.64	1591180	93	1.35	17010	17190	17010	22300	12020	17170	17109.46	6.16	0	-23	17616	17392	17146	16922	16676	17505	17035	789	5130	5000	12360	10	1	15788671	2694	10.59	0.72	12	0.00	1611.00	23724.00	18480	20240220	-7.68	15010	20231102	13.66	18480	-7.68	20240220	15590	9.43	20240104	18480	-7.68	20240220	15010	13.66	20231102	0.09	N	272550	5000	789 억		972083	N	N	18	N	00	N
138	20240502	160905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17170	30	2	0.18	117609690	6869	98.35	17120	17370	16900	22250	12000	17140	17121.81	6.16	0	-845	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2711	10.66	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.09	15010	20231102	14.39	18480	-7.09	20240220	15590	10.13	20240104	18480	-7.09	20240220	15010	14.39	20231102	0.09	N	272550	5000	789 억		972797	N	N	18	N	00	N
139	20240502	150911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17180	40	2	0.23	108079250	6314	90.41	17120	17370	16900	22250	12000	17140	17117.40	6.16	0	-765	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2712	10.66	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.03	15010	20231102	14.46	18480	-7.03	20240220	15590	10.20	20240104	18480	-7.03	20240220	15010	14.46	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
140	20240502	140906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17160	20	2	0.12	96751030	5654	80.96	17120	17370	16900	22250	12000	17140	17111.96	6.16	0	-640	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2709	10.65	0.72	12	0.04	1611.00	23724.00	18480	20240220	-7.14	15010	20231102	14.32	18480	-7.14	20240220	15590	10.07	20240104	18480	-7.14	20240220	15010	14.32	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
141	20240502	130903	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17160	20	2	0.12	88447780	5170	74.03	17120	17370	16900	22250	12000	17140	17107.89	6.16	0	-598	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2709	10.65	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.14	15010	20231102	14.32	18480	-7.14	20240220	15590	10.07	20240104	18480	-7.14	20240220	15010	14.32	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
142	20240502	120901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17130	-10	5	-0.06	76991500	4502	64.46	17120	17370	16900	22250	12000	17140	17101.62	6.16	0	-532	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2705	10.63	0.72	12	0.03	1611.00	23724.00	18480	20240220	-7.31	15010	20231102	14.12	18480	-7.31	20240220	15590	9.88	20240104	18480	-7.31	20240220	15010	14.12	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
143	20240502	110900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17130	-10	5	-0.06	60274840	3526	50.49	17120	17370	16900	22250	12000	17140	17094.40	6.16	0	-409	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2705	10.63	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.31	15010	20231102	14.12	18480	-7.31	20240220	15590	9.88	20240104	18480	-7.31	20240220	15010	14.12	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
144	20240502	100858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17030	-110	5	-0.64	43315940	2534	36.28	17120	17370	16900	22250	12000	17140	17093.90	6.16	0	-270	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2689	10.57	0.72	12	0.02	1611.00	23724.00	18480	20240220	-7.85	15010	20231102	13.46	18480	-7.85	20240220	15590	9.24	20240104	18480	-7.85	20240220	15010	13.46	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N
145	20240502	090857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	17190	50	2	0.29	15172710	881	12.61	17120	17370	17000	22250	12000	17140	17222.15	6.16	0	-398	17233	17186	17103	17056	16973	17210	17080	789	5110	5000	12340	10	1	15788671	2714	10.67	0.72	12	0.01	1611.00	23724.00	18480	20240220	-6.98	15010	20231102	14.52	18480	-6.98	20240220	15590	10.26	20240104	18480	-6.98	20240220	15010	14.52	20231102	0.09	N	272550	5000	789 억		972797	N	N	0	N	00	N