KissMeData/055490/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	160558	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27000	3150	2	13.21	3159042950	120537	305.05	24000	27200	24000	31000	16700	23850	26207.62	9.31	0	13247	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1288	15.81	0.84	12	2.53	1708.00	32047.00	55900	20230720	-51.70	20500	20240417	31.71	29000	-6.90	20240102	20500	31.71	20240417	55900	-51.70	20230720	20500	31.71	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
3	20240531	150553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26550	2700	2	11.32	3039211900	116077	293.76	24000	27200	24000	31000	16700	23850	26182.72	9.31	0	11961	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1266	15.54	0.83	12	2.43	1708.00	32047.00	55900	20230720	-52.50	20500	20240417	29.51	29000	-8.45	20240102	20500	29.51	20240417	55900	-52.50	20230720	20500	29.51	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
4	20240531	140557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	2950	2	12.37	2441608850	93844	237.50	24000	27200	24000	31000	16700	23850	26017.74	9.31	0	14247	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1278	15.69	0.84	12	1.97	1708.00	32047.00	55900	20230720	-52.06	20500	20240417	30.73	29000	-7.59	20240102	20500	30.73	20240417	55900	-52.06	20230720	20500	30.73	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
5	20240531	130600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25750	1900	2	7.97	1862349950	72067	182.38	24000	26600	24000	31000	16700	23850	25841.92	9.31	0	11980	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1228	15.08	0.80	12	1.51	1708.00	32047.00	55900	20230720	-53.94	20500	20240417	25.61	29000	-11.21	20240102	20500	25.61	20240417	55900	-53.94	20230720	20500	25.61	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
6	20240531	120602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	1950	2	8.18	1812732950	70142	177.51	24000	26600	24000	31000	16700	23850	25843.76	9.31	0	12394	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1231	15.11	0.81	12	1.47	1708.00	32047.00	55900	20230720	-53.85	20500	20240417	25.85	29000	-11.03	20240102	20500	25.85	20240417	55900	-53.85	20230720	20500	25.85	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
7	20240531	110557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26000	2150	2	9.01	1672590950	64739	163.84	24000	26600	24000	31000	16700	23850	25835.91	9.31	0	10655	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1240	15.22	0.81	12	1.36	1708.00	32047.00	55900	20230720	-53.49	20500	20240417	26.83	29000	-10.34	20240102	20500	26.83	20240417	55900	-53.49	20230720	20500	26.83	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
8	20240531	100600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	2200	2	9.22	1329857350	51635	130.68	24000	26600	24000	31000	16700	23850	25754.96	9.31	0	6658	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1242	15.25	0.81	12	1.08	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	29000	-10.17	20240102	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
9	20240531	090556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	1050	2	4.40	86907150	3532	8.94	24000	24950	24000	31000	16700	23850	24605.65	9.31	0	1060	25250	24550	24200	23500	23150	24375	23325	38	7150	500	16690	50	1	4769650	1188	14.58	0.78	12	0.07	1708.00	32047.00	55900	20230720	-55.46	20500	20240417	21.46	29000	-14.14	20240102	20500	21.46	20240417	55900	-55.46	20230720	20500	21.46	20240417	3.85	N	055490	500	37 억		444037	N	N	0	N	00	N
10	20240530	160554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-950	5	-3.83	949506800	39126	119.23	24200	24900	23850	32200	17400	24800	24269.05	9.26	0	1396	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1138	13.96	0.74	12	0.82	1708.00	32047.00	55900	20230720	-57.33	20500	20240417	16.34	29000	-17.76	20240102	20500	16.34	20240417	55900	-57.33	20230720	20500	16.34	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
11	20240530	150555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	-850	5	-3.43	886153400	36479	111.17	24200	24900	23850	32200	17400	24800	24292.15	9.26	0	1032	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1142	14.02	0.75	12	0.76	1708.00	32047.00	55900	20230720	-57.16	20500	20240417	16.83	29000	-17.41	20240102	20500	16.83	20240417	55900	-57.16	20230720	20500	16.83	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
12	20240530	140556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	-550	5	-2.22	710691600	29184	88.93	24200	24900	24150	32200	17400	24800	24352.10	9.26	0	512	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1157	14.20	0.76	12	0.61	1708.00	32047.00	55900	20230720	-56.62	20500	20240417	18.29	29000	-16.38	20240102	20500	18.29	20240417	55900	-56.62	20230720	20500	18.29	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
13	20240530	130556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	-550	5	-2.22	677654950	27821	84.78	24200	24900	24150	32200	17400	24800	24357.68	9.26	0	921	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1157	14.20	0.76	12	0.58	1708.00	32047.00	55900	20230720	-56.62	20500	20240417	18.29	29000	-16.38	20240102	20500	18.29	20240417	55900	-56.62	20230720	20500	18.29	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
14	20240530	120555	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24300	-500	5	-2.02	633516000	26002	79.24	24200	24900	24150	32200	17400	24800	24364.13	9.26	0	1201	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1159	14.23	0.76	12	0.55	1708.00	32047.00	55900	20230720	-56.53	20500	20240417	18.54	29000	-16.21	20240102	20500	18.54	20240417	55900	-56.53	20230720	20500	18.54	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
15	20240530	110556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	-300	5	-1.21	587267700	24103	73.45	24200	24900	24150	32200	17400	24800	24364.92	9.26	0	2317	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1169	14.34	0.76	12	0.51	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	29000	-15.52	20240102	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
16	20240530	100557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24150	-650	5	-2.62	501678950	20576	62.70	24200	24900	24150	32200	17400	24800	24381.75	9.26	0	2580	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1152	14.14	0.75	12	0.43	1708.00	32047.00	55900	20230720	-56.80	20500	20240417	17.80	29000	-16.72	20240102	20500	17.80	20240417	55900	-56.80	20230720	20500	17.80	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
17	20240530	090556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24400	-400	5	-1.61	211372400	8695	26.50	24200	24700	24150	32200	17400	24800	24309.65	9.26	0	3211	26233	25516	25133	24416	24033	25325	24225	38	7400	500	17360	50	1	4769650	1164	14.29	0.76	12	0.18	1708.00	32047.00	55900	20230720	-56.35	20500	20240417	19.02	29000	-15.86	20240102	20500	19.02	20240417	55900	-56.35	20230720	20500	19.02	20240417	3.79	N	055490	500	37 억		441518	N	N	2	N	00	N
18	20240529	160551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	-700	5	-2.75	821233700	32720	51.36	25500	25850	24750	33150	17850	25500	25100.45	9.20	0	3899	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1183	14.52	0.77	12	0.69	1708.00	32047.00	55900	20230720	-55.64	20500	20240417	20.98	29000	-14.48	20240102	20500	20.98	20240417	55900	-55.64	20230720	20500	20.98	20240417	3.85	N	055490	500	37 억		438623	N	N	2	N	00	N
19	20240529	150549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	-700	5	-2.75	791607650	31525	49.49	25500	25850	24800	33150	17850	25500	25110.47	9.20	0	3952	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1183	14.52	0.77	12	0.66	1708.00	32047.00	55900	20230720	-55.64	20500	20240417	20.98	29000	-14.48	20240102	20500	20.98	20240417	55900	-55.64	20230720	20500	20.98	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
20	20240529	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	-550	5	-2.16	709647600	28228	44.31	25500	25850	24850	33150	17850	25500	25139.85	9.20	0	3858	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1190	14.61	0.78	12	0.59	1708.00	32047.00	55900	20230720	-55.37	20500	20240417	21.71	29000	-13.97	20240102	20500	21.71	20240417	55900	-55.37	20230720	20500	21.71	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
21	20240529	130551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	-500	5	-1.96	648224000	25773	40.46	25500	25850	24850	33150	17850	25500	25151.28	9.20	0	2701	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1192	14.64	0.78	12	0.54	1708.00	32047.00	55900	20230720	-55.28	20500	20240417	21.95	29000	-13.79	20240102	20500	21.95	20240417	55900	-55.28	20230720	20500	21.95	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
22	20240529	120554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25050	-450	5	-1.76	530481600	21064	33.07	25500	25850	24950	33150	17850	25500	25184.28	9.20	0	1195	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1195	14.67	0.78	12	0.44	1708.00	32047.00	55900	20230720	-55.19	20500	20240417	22.20	29000	-13.62	20240102	20500	22.20	20240417	55900	-55.19	20230720	20500	22.20	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
23	20240529	110552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25150	-350	5	-1.37	488530700	19389	30.44	25500	25850	24950	33150	17850	25500	25196.28	9.20	0	1451	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1200	14.72	0.78	12	0.41	1708.00	32047.00	55900	20230720	-55.01	20500	20240417	22.68	29000	-13.28	20240102	20500	22.68	20240417	55900	-55.01	20230720	20500	22.68	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
24	20240529	100550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25450	-50	5	-0.20	378391700	15008	23.56	25500	25850	24950	33150	17850	25500	25212.67	9.20	0	1114	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1214	14.90	0.79	12	0.31	1708.00	32047.00	55900	20230720	-54.47	20500	20240417	24.15	29000	-12.24	20240102	20500	24.15	20240417	55900	-54.47	20230720	20500	24.15	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
25	20240529	090547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	50	2	0.20	46195200	1822	2.86	25500	25550	25050	33150	17850	25500	25354.12	9.20	0	-463	26866	26182	25816	25132	24766	26000	24950	38	7650	500	17850	50	1	4769650	1219	14.96	0.80	12	0.04	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	29000	-11.90	20240102	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.85	N	055490	500	37 억		438623	N	N	11	N	00	N
26	20240528	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25500	-850	5	-3.23	1648218150	63646	289.38	26350	26500	25450	34250	18450	26350	25896.65	9.31	0	-4591	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1216	14.93	0.80	12	1.33	1708.00	32047.00	55900	20230720	-54.38	20500	20240417	24.39	29000	-12.07	20240102	20500	24.39	20240417	55900	-54.38	20230720	20500	24.39	20240417	3.81	N	055490	500	37 억		443829	N	N	11	N	00	N
27	20240528	150550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25500	-850	5	-3.23	1629332200	62906	286.01	26350	26500	25450	34250	18450	26350	25901.06	9.31	0	-4503	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1216	14.93	0.80	12	1.32	1708.00	32047.00	55900	20230720	-54.38	20500	20240417	24.39	29000	-12.07	20240102	20500	24.39	20240417	55900	-54.38	20230720	20500	24.39	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
28	20240528	140551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	-800	5	-3.04	1514609650	58408	265.56	26350	26500	25500	34250	18450	26350	25931.54	9.31	0	-2371	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1219	14.96	0.80	12	1.22	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	29000	-11.90	20240102	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
29	20240528	130548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25650	-700	5	-2.66	1424350200	54879	249.52	26350	26500	25500	34250	18450	26350	25954.38	9.31	0	-2012	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1223	15.02	0.80	12	1.15	1708.00	32047.00	55900	20230720	-54.11	20500	20240417	25.12	29000	-11.55	20240102	20500	25.12	20240417	55900	-54.11	20230720	20500	25.12	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
30	20240528	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	-300	5	-1.14	1109978900	42696	194.13	26350	26500	25500	34250	18450	26350	25997.26	9.31	0	-4096	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1242	15.25	0.81	12	0.90	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	29000	-10.17	20240102	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
31	20240528	110536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	-750	5	-2.85	339674150	13172	59.89	26350	26400	25500	34250	18450	26350	25787.59	9.31	0	-3616	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1221	14.99	0.80	12	0.28	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
32	20240528	100549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25700	-650	5	-2.47	218186600	8431	38.33	26350	26400	25650	34250	18450	26350	25879.09	9.31	0	-2646	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1226	15.05	0.80	12	0.18	1708.00	32047.00	55900	20230720	-54.03	20500	20240417	25.37	29000	-11.38	20240102	20500	25.37	20240417	55900	-54.03	20230720	20500	25.37	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
33	20240528	090549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26350	0	3	0.00	31621550	1209	5.50	26350	26400	26000	34250	18450	26350	26155.13	9.31	0	187	27050	26700	26000	25650	24950	26875	25825	38	7900	500	18440	50	1	4769650	1257	15.43	0.82	12	0.03	1708.00	32047.00	55900	20230720	-52.86	20500	20240417	28.54	29000	-9.14	20240102	20500	28.54	20240417	55900	-52.86	20230720	20500	28.54	20240417	3.81	N	055490	500	37 억		443829	N	N	0	N	00	N
34	20240527	160539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26350	800	2	3.13	556778100	21531	99.93	25900	26350	25300	33200	17900	25550	25856.27	9.25	0	2980	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1257	15.43	0.82	12	0.45	1708.00	32047.00	55900	20230720	-52.86	20500	20240417	28.54	29000	-9.14	20240102	20500	28.54	20240417	55900	-52.86	20230720	20500	28.54	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
35	20240527	150549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26100	550	2	2.15	460305750	17862	82.90	25900	26300	25300	33200	17900	25550	25770.11	9.25	0	2605	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1245	15.28	0.81	12	0.37	1708.00	32047.00	55900	20230720	-53.31	20500	20240417	27.32	29000	-10.00	20240102	20500	27.32	20240417	55900	-53.31	20230720	20500	27.32	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
36	20240527	140548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25950	400	2	1.57	362582150	14128	65.57	25900	26150	25300	33200	17900	25550	25664.08	9.25	0	2262	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1238	15.19	0.81	12	0.30	1708.00	32047.00	55900	20230720	-53.58	20500	20240417	26.59	29000	-10.52	20240102	20500	26.59	20240417	55900	-53.58	20230720	20500	26.59	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
37	20240527	130546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25750	200	2	0.78	325026300	12679	58.84	25900	26150	25300	33200	17900	25550	25635.01	9.25	0	2235	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1228	15.08	0.80	12	0.27	1708.00	32047.00	55900	20230720	-53.94	20500	20240417	25.61	29000	-11.21	20240102	20500	25.61	20240417	55900	-53.94	20230720	20500	25.61	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
38	20240527	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	0	3	0.00	211558100	8274	38.40	25900	25900	25300	33200	17900	25550	25569.02	9.25	0	224	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1219	14.96	0.80	12	0.17	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	29000	-11.90	20240102	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
39	20240527	110548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	50	2	0.20	179221800	7005	32.51	25900	25900	25300	33200	17900	25550	25584.84	9.25	0	270	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1221	14.99	0.80	12	0.15	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
40	20240527	100545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	50	2	0.20	101908400	3979	18.47	25900	25900	25300	33200	17900	25550	25611.56	9.25	0	-318	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1221	14.99	0.80	12	0.08	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
41	20240527	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	50	2	0.20	17478750	681	3.16	25900	25900	25500	33200	17900	25550	25666.30	9.25	0	-195	26350	25950	25750	25350	25150	25850	25250	38	7650	500	17880	50	1	4769650	1221	14.99	0.80	12	0.01	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.73	N	055490	500	37 억		440966	N	N	0	N	00	N
42	20240524	160520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	-750	5	-2.85	545547050	21212	92.31	25550	26150	25550	34150	18450	26300	25718.91	9.23	0	-327	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1219	14.96	0.80	12	0.44	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	29000	-11.90	20240102	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
43	20240524	150518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	-750	5	-2.85	507614750	19728	85.86	25550	26150	25550	34150	18450	26300	25730.67	9.23	0	-89	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1219	14.96	0.80	12	0.41	1708.00	32047.00	55900	20230720	-54.29	20500	20240417	24.63	29000	-11.90	20240102	20500	24.63	20240417	55900	-54.29	20230720	20500	24.63	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
44	20240524	140522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	-700	5	-2.66	474572100	18436	80.23	25550	26150	25550	34150	18450	26300	25741.60	9.23	0	372	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1221	14.99	0.80	12	0.39	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
45	20240524	130520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25650	-650	5	-2.47	400739300	15554	67.69	25550	26150	25550	34150	18450	26300	25764.39	9.23	0	1251	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1223	15.02	0.80	12	0.33	1708.00	32047.00	55900	20230720	-54.11	20500	20240417	25.12	29000	-11.55	20240102	20500	25.12	20240417	55900	-54.11	20230720	20500	25.12	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
46	20240524	120519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-450	5	-1.71	374471450	14533	63.25	25550	26150	25550	34150	18450	26300	25766.98	9.23	0	1698	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1233	15.13	0.81	12	0.30	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
47	20240524	110519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25700	-600	5	-2.28	356895450	13851	60.28	25550	26150	25550	34150	18450	26300	25766.76	9.23	0	1659	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1226	15.05	0.80	12	0.29	1708.00	32047.00	55900	20230720	-54.03	20500	20240417	25.37	29000	-11.38	20240102	20500	25.37	20240417	55900	-54.03	20230720	20500	25.37	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
48	20240524	100522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25950	-350	5	-1.33	264319300	10276	44.72	25550	26100	25550	34150	18450	26300	25722.00	9.23	0	2739	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1238	15.19	0.81	12	0.22	1708.00	32047.00	55900	20230720	-53.58	20500	20240417	26.59	29000	-10.52	20240102	20500	26.59	20240417	55900	-53.58	20230720	20500	26.59	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
49	20240524	090520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-450	5	-1.71	76251550	2968	12.92	25550	26100	25550	34150	18450	26300	25691.22	9.23	0	-321	27800	27050	26600	25850	25400	26825	25625	38	7850	500	18410	50	1	4769650	1233	15.13	0.81	12	0.06	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.64	N	055490	500	37 억		440462	N	N	0	N	00	N
50	20240523	160516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26300	-350	5	-1.31	574636550	21567	82.43	26600	27350	26150	34600	18700	26650	26645.87	9.18	0	2660	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1254	15.40	0.82	12	0.45	1708.00	32047.00	55900	20230720	-52.95	20500	20240417	28.29	29000	-9.31	20240102	20500	28.29	20240417	55900	-52.95	20230720	20500	28.29	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
51	20240523	150520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26250	-400	5	-1.50	537135700	20140	76.97	26600	27350	26150	34600	18700	26650	26670.09	9.18	0	2123	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1252	15.37	0.82	12	0.42	1708.00	32047.00	55900	20230720	-53.04	20500	20240417	28.05	29000	-9.48	20240102	20500	28.05	20240417	55900	-53.04	20230720	20500	28.05	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
52	20240523	140522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26600	-50	5	-0.19	394797550	14747	56.36	26600	27350	26400	34600	18700	26650	26771.38	9.18	0	1353	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1269	15.57	0.83	12	0.31	1708.00	32047.00	55900	20230720	-52.42	20500	20240417	29.76	29000	-8.28	20240102	20500	29.76	20240417	55900	-52.42	20230720	20500	29.76	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
53	20240523	130520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26550	-100	5	-0.38	363825350	13585	51.92	26600	27350	26400	34600	18700	26650	26781.40	9.18	0	1345	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1266	15.54	0.83	12	0.28	1708.00	32047.00	55900	20230720	-52.50	20500	20240417	29.51	29000	-8.45	20240102	20500	29.51	20240417	55900	-52.50	20230720	20500	29.51	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
54	20240523	120517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26750	100	2	0.38	272350850	10152	38.80	26600	27350	26400	34600	18700	26650	26827.31	9.18	0	1243	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1276	15.66	0.83	12	0.21	1708.00	32047.00	55900	20230720	-52.15	20500	20240417	30.49	29000	-7.76	20240102	20500	30.49	20240417	55900	-52.15	20230720	20500	30.49	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
55	20240523	110517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	150	2	0.56	250588350	9340	35.70	26600	27350	26400	34600	18700	26650	26829.59	9.18	0	1190	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1278	15.69	0.84	12	0.20	1708.00	32047.00	55900	20230720	-52.06	20500	20240417	30.73	29000	-7.59	20240102	20500	30.73	20240417	55900	-52.06	20230720	20500	30.73	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
56	20240523	100517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	500	2	1.88	147748200	5530	21.14	26600	27200	26400	34600	18700	26650	26717.58	9.18	0	1388	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1295	15.90	0.85	12	0.12	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
57	20240523	090520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26600	-50	5	-0.19	38312250	1444	5.52	26600	26750	26450	34600	18700	26650	26532.03	9.18	0	723	28383	27516	27083	26216	25783	27300	26000	38	7950	500	18650	50	1	4769650	1269	15.57	0.83	12	0.03	1708.00	32047.00	55900	20230720	-52.42	20500	20240417	29.76	29000	-8.28	20240102	20500	29.76	20240417	55900	-52.42	20230720	20500	29.76	20240417	3.67	N	055490	500	37 억		437694	N	N	0	N	00	N
58	20240522	160513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26650	-950	5	-3.44	700673350	25819	58.68	27950	27950	26650	35850	19350	27600	27139.77	9.25	0	-3636	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1271	15.60	0.83	12	0.54	1708.00	32047.00	55900	20230720	-52.33	20500	20240417	30.00	29000	-8.10	20240102	20500	30.00	20240417	55900	-52.33	20230720	20500	30.00	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
59	20240522	150516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	-800	5	-2.90	651637250	23985	54.51	27950	27950	26750	35850	19350	27600	27168.53	9.25	0	-3422	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1278	15.69	0.84	12	0.50	1708.00	32047.00	55900	20230720	-52.06	20500	20240417	30.73	29000	-7.59	20240102	20500	30.73	20240417	55900	-52.06	20230720	20500	30.73	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
60	20240522	140518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-450	5	-1.63	539814600	19830	45.07	27950	27950	26950	35850	19350	27600	27222.12	9.25	0	-1448	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1295	15.90	0.85	12	0.42	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
61	20240522	130514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-450	5	-1.63	500815100	18395	41.80	27950	27950	26950	35850	19350	27600	27225.61	9.25	0	-777	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1295	15.90	0.85	12	0.39	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
62	20240522	120514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-500	5	-1.81	369220150	13525	30.74	27950	27950	27050	35850	19350	27600	27299.09	9.25	0	-520	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1293	15.87	0.85	12	0.28	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	29000	-6.55	20240102	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
63	20240522	110518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-300	5	-1.09	286696150	10487	23.83	27950	27950	27100	35850	19350	27600	27338.24	9.25	0	923	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1302	15.98	0.85	12	0.22	1708.00	32047.00	55900	20230720	-51.16	20500	20240417	33.17	29000	-5.86	20240102	20500	33.17	20240417	55900	-51.16	20230720	20500	33.17	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
64	20240522	100516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-100	5	-0.36	221578550	8101	18.41	27950	27950	27100	35850	19350	27600	27352.00	9.25	0	1694	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1312	16.10	0.86	12	0.17	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	29000	-5.17	20240102	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
65	20240522	090515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-50	5	-0.18	10035700	360	0.82	27950	27950	27550	35850	19350	27600	27876.94	9.25	0	-82	29666	28632	27766	26732	25866	29150	27250	38	8250	500	19320	50	1	4769650	1314	16.13	0.86	12	0.01	1708.00	32047.00	55900	20230720	-50.72	20500	20240417	34.39	29000	-5.00	20240102	20500	34.39	20240417	55900	-50.72	20230720	20500	34.39	20240417	3.66	N	055490	500	37 억		440978	N	N	1	N	00	N
66	20240521	160511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	0	3	0.00	1216051200	43531	129.07	27550	28800	26900	35850	19350	27600	27935.96	9.46	0	-9926	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1316	16.16	0.86	12	0.91	1708.00	32047.00	55900	20230720	-50.63	20500	20240417	34.63	29000	-4.83	20240102	20500	34.63	20240417	55900	-50.63	20230720	20500	34.63	20240417	3.65	N	055490	500	37 억		451097	N	N	1	N	00	N
67	20240521	150516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-50	5	-0.18	1195935600	42801	126.91	27550	28800	26900	35850	19350	27600	27941.77	9.46	0	-9585	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1314	16.13	0.86	12	0.90	1708.00	32047.00	55900	20230720	-50.72	20500	20240417	34.39	29000	-5.00	20240102	20500	34.39	20240417	55900	-50.72	20230720	20500	34.39	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
68	20240521	140514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27850	250	2	0.91	1079316700	38588	114.42	27550	28800	26900	35850	19350	27600	27970.27	9.46	0	-7224	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1328	16.31	0.87	12	0.81	1708.00	32047.00	55900	20230720	-50.18	20500	20240417	35.85	29000	-3.97	20240102	20500	35.85	20240417	55900	-50.18	20230720	20500	35.85	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
69	20240521	130515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	500	2	1.81	969461650	34646	102.73	27550	28800	26900	35850	19350	27600	27981.92	9.46	0	-6350	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1340	16.45	0.88	12	0.73	1708.00	32047.00	55900	20230720	-49.73	20500	20240417	37.07	29000	-3.10	20240102	20500	37.07	20240417	55900	-49.73	20230720	20500	37.07	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
70	20240521	120515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28150	550	2	1.99	826862350	29564	87.66	27550	28800	26900	35850	19350	27600	27968.55	9.46	0	-4671	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1343	16.48	0.88	12	0.62	1708.00	32047.00	55900	20230720	-49.64	20500	20240417	37.32	29000	-2.93	20240102	20500	37.32	20240417	55900	-49.64	20230720	20500	37.32	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
71	20240521	110516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28350	750	2	2.72	693515050	24829	73.62	27550	28800	26900	35850	19350	27600	27931.65	9.46	0	-2071	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1352	16.60	0.88	12	0.52	1708.00	32047.00	55900	20230720	-49.28	20500	20240417	38.29	29000	-2.24	20240102	20500	38.29	20240417	55900	-49.28	20230720	20500	38.29	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
72	20240521	100514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-100	5	-0.36	237684300	8667	25.70	27550	27900	26900	35850	19350	27600	27424.06	9.46	0	-1741	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1312	16.10	0.86	12	0.18	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	29000	-5.17	20240102	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
73	20240521	090512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-350	5	-1.27	21726450	791	2.35	27550	27550	27250	35850	19350	27600	27467.07	9.46	0	468	28500	28050	27400	26950	26300	28275	27175	38	8250	500	19320	50	1	4769650	1300	15.95	0.85	12	0.02	1708.00	32047.00	55900	20230720	-51.25	20500	20240417	32.93	29000	-6.03	20240102	20500	32.93	20240417	55900	-51.25	20230720	20500	32.93	20240417	3.65	N	055490	500	37 억		451097	N	N	2	N	00	N
74	20240517	160515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-1150	5	-4.04	1400997600	50808	32.66	28450	28450	27250	36950	19950	28450	27574.59	9.70	0	-4230	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1302	15.98	0.85	12	1.07	1708.00	32047.00	55900	20230720	-51.16	20500	20240417	33.17	29000	-5.86	20240102	20500	33.17	20240417	55900	-51.16	20230720	20500	33.17	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
75	20240517	150517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-900	5	-3.16	1249087550	45265	29.10	28450	28450	27250	36950	19950	28450	27595.00	9.70	0	-2242	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1314	16.13	0.86	12	0.95	1708.00	32047.00	55900	20230720	-50.72	20500	20240417	34.39	29000	-5.00	20240102	20500	34.39	20240417	55900	-50.72	20230720	20500	34.39	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
76	20240517	140511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	-1100	5	-3.87	1167006200	42275	27.18	28450	28450	27250	36950	19950	28450	27605.11	9.70	0	-592	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1304	16.01	0.85	12	0.89	1708.00	32047.00	55900	20230720	-51.07	20500	20240417	33.41	29000	-5.69	20240102	20500	33.41	20240417	55900	-51.07	20230720	20500	33.41	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
77	20240517	130508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27600	-850	5	-2.99	1063039150	38479	24.74	28450	28450	27250	36950	19950	28450	27626.48	9.70	0	2259	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1316	16.16	0.86	12	0.81	1708.00	32047.00	55900	20230720	-50.63	20500	20240417	34.63	29000	-4.83	20240102	20500	34.63	20240417	55900	-50.63	20230720	20500	34.63	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
78	20240517	120508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-1150	5	-4.04	1005791250	36393	23.40	28450	28450	27250	36950	19950	28450	27636.94	9.70	0	2665	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1302	15.98	0.85	12	0.76	1708.00	32047.00	55900	20230720	-51.16	20500	20240417	33.17	29000	-5.86	20240102	20500	33.17	20240417	55900	-51.16	20230720	20500	33.17	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
79	20240517	110509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-950	5	-3.34	714061250	25730	16.54	28450	28450	27400	36950	19950	28450	27752.09	9.70	0	-303	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1312	16.10	0.86	12	0.54	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	29000	-5.17	20240102	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
80	20240517	100505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27650	-800	5	-2.81	523089500	18823	12.10	28450	28450	27400	36950	19950	28450	27789.91	9.70	0	2074	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1319	16.19	0.86	12	0.39	1708.00	32047.00	55900	20230720	-50.54	20500	20240417	34.88	29000	-4.66	20240102	20500	34.88	20240417	55900	-50.54	20230720	20500	34.88	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
81	20240517	090509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	-450	5	-1.58	125156750	4471	2.87	28450	28450	27600	36950	19950	28450	27993.01	9.70	0	-293	29916	29182	27716	26982	25516	29550	27350	38	8500	500	19910	50	1	4769650	1336	16.39	0.87	12	0.09	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	29000	-3.45	20240102	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	4.05	N	055490	500	37 억		462437	N	N	2	N	00	N
82	20240516	160505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28450	2050	2	7.77	4295377600	154610	117.37	26550	28450	26250	34300	18500	26400	27784.33	9.88	0	-8182	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1357	16.66	0.89	12	3.24	1708.00	32047.00	55900	20230720	-49.11	20500	20240417	38.78	29000	-1.90	20240102	20500	38.78	20240417	55900	-49.11	20230720	20500	38.78	20240417	4.07	N	055490	500	37 억		471280	N	N	2	N	00	N
83	20240516	150505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	1900	2	7.20	3998970200	144169	109.45	26550	28400	26250	34300	18500	26400	27741.66	9.88	0	-6468	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1350	16.57	0.88	12	3.02	1708.00	32047.00	55900	20230720	-49.37	20500	20240417	38.05	29000	-2.41	20240102	20500	38.05	20240417	55900	-49.37	20230720	20500	38.05	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
84	20240516	140509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28250	1850	2	7.01	3653729450	131929	100.16	26550	28350	26250	34300	18500	26400	27698.45	9.88	0	-4417	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1347	16.54	0.88	12	2.77	1708.00	32047.00	55900	20230720	-49.46	20500	20240417	37.80	29000	-2.59	20240102	20500	37.80	20240417	55900	-49.46	20230720	20500	37.80	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
85	20240516	130508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28100	1700	2	6.44	3309054450	119677	90.85	26550	28250	26250	34300	18500	26400	27653.91	9.88	0	-5302	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1340	16.45	0.88	12	2.51	1708.00	32047.00	55900	20230720	-49.73	20500	20240417	37.07	29000	-3.10	20240102	20500	37.07	20240417	55900	-49.73	20230720	20500	37.07	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
86	20240516	120504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	1600	2	6.06	2978885350	107901	81.91	26550	28250	26250	34300	18500	26400	27611.90	9.88	0	-4808	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1336	16.39	0.87	12	2.26	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	29000	-3.45	20240102	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
87	20240516	110503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	1600	2	6.06	2621775650	95082	72.18	26550	28250	26250	34300	18500	26400	27578.61	9.88	0	-6589	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1336	16.39	0.87	12	1.99	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	29000	-3.45	20240102	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
88	20240516	100504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27700	1300	2	4.92	1520563750	55756	42.33	26550	27800	26250	34300	18500	26400	27277.81	9.88	0	-3645	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1321	16.22	0.86	12	1.17	1708.00	32047.00	55900	20230720	-50.45	20500	20240417	35.12	29000	-4.48	20240102	20500	35.12	20240417	55900	-50.45	20230720	20500	35.12	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
89	20240516	090505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26550	150	2	0.57	181364950	6839	5.19	26550	26800	26350	34300	18500	26400	26526.33	9.88	0	344	28533	27466	25983	24916	23433	28000	25450	38	7900	500	18480	50	1	4769650	1266	15.54	0.83	12	0.14	1708.00	32047.00	55900	20230720	-52.50	20500	20240417	29.51	29000	-8.45	20240102	20500	29.51	20240417	55900	-52.50	20230720	20500	29.51	20240417	4.07	N	055490	500	37 억		471280	N	N	1	N	00	N
90	20240514	160510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26400	1500	2	6.02	3386141450	129417	408.62	24500	27050	24500	32350	17450	24900	26162.92	9.48	0	17909	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1259	15.46	0.82	12	2.71	1708.00	32047.00	55900	20230720	-52.77	20500	20240417	28.78	29000	-8.97	20240102	20500	28.78	20240417	55900	-52.77	20230720	20500	28.78	20240417	3.95	N	055490	500	37 억		452226	N	N	1	N	00	N
91	20240514	150513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26750	1850	2	7.43	2931732650	112437	355.00	24500	26900	24500	32350	17450	24900	26074.45	9.48	0	16226	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1276	15.66	0.83	12	2.36	1708.00	32047.00	55900	20230720	-52.15	20500	20240417	30.49	29000	-7.76	20240102	20500	30.49	20240417	55900	-52.15	20230720	20500	30.49	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
92	20240514	140510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26400	1500	2	6.02	2288300050	88321	278.86	24500	26600	24500	32350	17450	24900	25908.90	9.48	0	16105	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1259	15.46	0.82	12	1.85	1708.00	32047.00	55900	20230720	-52.77	20500	20240417	28.78	29000	-8.97	20240102	20500	28.78	20240417	55900	-52.77	20230720	20500	28.78	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
93	20240514	130512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26000	1100	2	4.42	1678921950	65173	205.77	24500	26250	24500	32350	17450	24900	25761.00	9.48	0	10940	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1240	15.22	0.81	12	1.37	1708.00	32047.00	55900	20230720	-53.49	20500	20240417	26.83	29000	-10.34	20240102	20500	26.83	20240417	55900	-53.49	20230720	20500	26.83	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
94	20240514	120510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25900	1000	2	4.02	1558052650	60499	191.02	24500	26250	24500	32350	17450	24900	25753.36	9.48	0	9826	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1235	15.16	0.81	12	1.27	1708.00	32047.00	55900	20230720	-53.67	20500	20240417	26.34	29000	-10.69	20240102	20500	26.34	20240417	55900	-53.67	20230720	20500	26.34	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
95	20240514	110510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	900	2	3.61	1458739850	56654	178.88	24500	26250	24500	32350	17450	24900	25748.22	9.48	0	9774	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1231	15.11	0.81	12	1.19	1708.00	32047.00	55900	20230720	-53.85	20500	20240417	25.85	29000	-11.03	20240102	20500	25.85	20240417	55900	-53.85	20230720	20500	25.85	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
96	20240514	100509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26000	1100	2	4.42	1063210800	41307	130.42	24500	26250	24500	32350	17450	24900	25739.24	9.48	0	7467	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1240	15.22	0.81	12	0.87	1708.00	32047.00	55900	20230720	-53.49	20500	20240417	26.83	29000	-10.34	20240102	20500	26.83	20240417	55900	-53.49	20230720	20500	26.83	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
97	20240514	090510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	300	2	1.20	27559750	1115	3.52	24500	25200	24500	32350	17450	24900	24717.26	9.48	0	168	25933	25416	24883	24366	23833	25150	24100	38	7450	500	17430	50	1	4769650	1202	14.75	0.79	12	0.02	1708.00	32047.00	55900	20230720	-54.92	20500	20240417	22.93	29000	-13.10	20240102	20500	22.93	20240417	55900	-54.92	20230720	20500	22.93	20240417	3.95	N	055490	500	37 억		452226	N	N	0	N	00	N
98	20240513	160509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	-50	5	-0.20	760826800	30555	64.26	24950	25400	24350	32400	17500	24950	24900.24	9.53	0	-1617	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1188	14.58	0.78	12	0.64	1708.00	32047.00	55900	20230720	-55.46	20500	20240417	21.46	29000	-14.14	20240102	20500	21.46	20240417	55900	-55.46	20230720	20500	21.46	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
99	20240513	150511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25100	150	2	0.60	715765800	28749	60.46	24950	25400	24350	32400	17500	24950	24897.07	9.53	0	-1889	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1197	14.70	0.78	12	0.60	1708.00	32047.00	55900	20230720	-55.10	20500	20240417	22.44	29000	-13.45	20240102	20500	22.44	20240417	55900	-55.10	20230720	20500	22.44	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
100	20240513	140510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	50	2	0.20	658780050	26476	55.68	24950	25400	24350	32400	17500	24950	24882.16	9.53	0	-1662	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1192	14.64	0.78	12	0.56	1708.00	32047.00	55900	20230720	-55.28	20500	20240417	21.95	29000	-13.79	20240102	20500	21.95	20240417	55900	-55.28	20230720	20500	21.95	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
101	20240513	130508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	250	2	1.00	586123850	23579	49.59	24950	25400	24350	32400	17500	24950	24857.87	9.53	0	-1678	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1202	14.75	0.79	12	0.49	1708.00	32047.00	55900	20230720	-54.92	20500	20240417	22.93	29000	-13.10	20240102	20500	22.93	20240417	55900	-54.92	20230720	20500	22.93	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
102	20240513	120510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25300	350	2	1.40	477239000	19272	40.53	24950	25300	24350	32400	17500	24950	24763.33	9.53	0	-700	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1207	14.81	0.79	12	0.40	1708.00	32047.00	55900	20230720	-54.74	20500	20240417	23.41	29000	-12.76	20240102	20500	23.41	20240417	55900	-54.74	20230720	20500	23.41	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
103	20240513	110508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24650	-300	5	-1.20	314339600	12756	26.83	24950	24950	24350	32400	17500	24950	24642.47	9.53	0	-2069	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1176	14.43	0.77	12	0.27	1708.00	32047.00	55900	20230720	-55.90	20500	20240417	20.24	29000	-15.00	20240102	20500	20.24	20240417	55900	-55.90	20230720	20500	20.24	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
104	20240513	100509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24600	-350	5	-1.40	267847050	10860	22.84	24950	24950	24350	32400	17500	24950	24663.61	9.53	0	-2234	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1173	14.40	0.77	12	0.23	1708.00	32047.00	55900	20230720	-55.99	20500	20240417	20.00	29000	-15.17	20240102	20500	20.00	20240417	55900	-55.99	20230720	20500	20.00	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
105	20240513	090510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	-100	5	-0.40	67853100	2728	5.74	24950	24950	24750	32400	17500	24950	24872.81	9.53	0	-1672	26283	25616	24933	24266	23583	25275	23925	38	7450	500	17460	50	1	4769650	1185	14.55	0.78	12	0.06	1708.00	32047.00	55900	20230720	-55.55	20500	20240417	21.22	29000	-14.31	20240102	20500	21.22	20240417	55900	-55.55	20230720	20500	21.22	20240417	3.89	N	055490	500	37 억		454641	N	N	0	N	00	N
106	20240510	160455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	-450	5	-1.77	1177475550	47379	118.75	25500	25600	24250	33000	17800	25400	24851.72	9.58	0	-3169	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1189	14.61	0.78	12	0.99	1708.00	32047.00	55900	20230720	-55.37	20500	20240417	21.71	29000	-13.97	20240102	20500	21.71	20240417	55900	-55.37	20230720	20500	21.71	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
107	20240510	150459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	-900	5	-3.54	1026909750	41309	103.53	25500	25600	24250	33000	17800	25400	24858.71	9.58	0	-1009	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1167	14.34	0.76	12	0.87	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	29000	-15.52	20240102	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
108	20240510	140500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	-900	5	-3.54	934749150	37555	94.13	25500	25600	24250	33000	17800	25400	24889.61	9.58	0	-939	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1167	14.34	0.76	12	0.79	1708.00	32047.00	55900	20230720	-56.17	20500	20240417	19.51	29000	-15.52	20240102	20500	19.51	20240417	55900	-56.17	20230720	20500	19.51	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
109	20240510	130454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	-650	5	-2.56	715689800	28626	71.75	25500	25600	24500	33000	17800	25400	25000.85	9.58	0	-1020	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1179	14.49	0.77	12	0.60	1708.00	32047.00	55900	20230720	-55.72	20500	20240417	20.73	29000	-14.66	20240102	20500	20.73	20240417	55900	-55.72	20230720	20500	20.73	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
110	20240510	120455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	-550	5	-2.17	676136350	27027	67.74	25500	25600	24500	33000	17800	25400	25016.52	9.58	0	-53	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1184	14.55	0.78	12	0.57	1708.00	32047.00	55900	20230720	-55.55	20500	20240417	21.22	29000	-14.31	20240102	20500	21.22	20240417	55900	-55.55	20230720	20500	21.22	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
111	20240510	110456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25150	-250	5	-0.98	623910250	24936	62.50	25500	25600	24500	33000	17800	25400	25019.87	9.58	0	859	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1198	14.72	0.78	12	0.52	1708.00	32047.00	55900	20230720	-55.01	20500	20240417	22.68	29000	-13.28	20240102	20500	22.68	20240417	55900	-55.01	20230720	20500	22.68	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
112	20240510	100457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	-400	5	-1.57	243070750	9666	24.23	25500	25600	24850	33000	17800	25400	25145.96	9.58	0	598	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1191	14.64	0.78	12	0.20	1708.00	32047.00	55900	20230720	-55.28	20500	20240417	21.95	29000	-13.79	20240102	20500	21.95	20240417	55900	-55.28	20230720	20500	21.95	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
113	20240510	090457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25300	-100	5	-0.39	41648600	1638	4.11	25500	25600	25250	33000	17800	25400	25427.14	9.58	0	-1000	26400	25900	25450	24950	24500	25675	24725	38	7600	500	17780	50	1	4764650	1205	14.81	0.79	12	0.03	1708.00	32047.00	55900	20230720	-54.74	20500	20240417	23.41	29000	-12.76	20240102	20500	23.41	20240417	55900	-54.74	20230720	20500	23.41	20240417	3.86	N	055490	500	37 억		456585	N	N	0	N	00	N
114	20240509	160505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25400	-450	5	-1.74	1008611450	39763	103.68	25900	25950	25000	33600	18100	25850	25364.03	9.68	0	-4515	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1210	14.87	0.79	12	0.83	1708.00	32047.00	55900	20230720	-54.56	20500	20240417	23.90	29000	-12.41	20240102	20500	23.90	20240417	55900	-54.56	20230720	20500	23.90	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
115	20240509	150508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	-650	5	-2.51	825806350	32528	84.82	25900	25950	25000	33600	18100	25850	25386.13	9.68	0	-3773	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1201	14.75	0.79	12	0.68	1708.00	32047.00	55900	20230720	-54.92	20500	20240417	22.93	29000	-13.10	20240102	20500	22.93	20240417	55900	-54.92	20230720	20500	22.93	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
116	20240509	140457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25250	-600	5	-2.32	678889250	26675	69.55	25900	25950	25200	33600	18100	25850	25448.89	9.68	0	-5344	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1203	14.78	0.79	12	0.56	1708.00	32047.00	55900	20230720	-54.83	20500	20240417	23.17	29000	-12.93	20240102	20500	23.17	20240417	55900	-54.83	20230720	20500	23.17	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
117	20240509	130458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25500	-350	5	-1.35	585636450	22985	59.93	25900	25950	25250	33600	18100	25850	25477.45	9.68	0	-4182	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1215	14.93	0.80	12	0.48	1708.00	32047.00	55900	20230720	-54.38	20500	20240417	24.39	29000	-12.07	20240102	20500	24.39	20240417	55900	-54.38	20230720	20500	24.39	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
118	20240509	120459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25350	-500	5	-1.93	486312850	19067	49.72	25900	25950	25250	33600	18100	25850	25503.66	9.68	0	-4349	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1208	14.84	0.79	12	0.40	1708.00	32047.00	55900	20230720	-54.65	20500	20240417	23.66	29000	-12.59	20240102	20500	23.66	20240417	55900	-54.65	20230720	20500	23.66	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
119	20240509	110449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25300	-550	5	-2.13	429832650	16838	43.90	25900	25950	25250	33600	18100	25850	25525.61	9.68	0	-3444	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1205	14.81	0.79	12	0.35	1708.00	32047.00	55900	20230720	-54.74	20500	20240417	23.41	29000	-12.76	20240102	20500	23.41	20240417	55900	-54.74	20230720	20500	23.41	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
120	20240509	100451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25350	-500	5	-1.93	357141500	13972	36.43	25900	25950	25250	33600	18100	25850	25559.15	9.68	0	-3427	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1208	14.84	0.79	12	0.29	1708.00	32047.00	55900	20230720	-54.65	20500	20240417	23.66	29000	-12.59	20240102	20500	23.66	20240417	55900	-54.65	20230720	20500	23.66	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
121	20240509	090449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	0	3	0.00	95568450	3694	9.63	25900	25950	25700	33600	18100	25850	25871.86	9.68	0	-2667	26716	26282	25866	25432	25016	26075	25225	38	7750	500	18090	50	1	4764650	1232	15.13	0.81	12	0.08	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.67	N	055490	500	37 억		461028	N	N	0	N	00	N
122	20240508	160447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-100	5	-0.39	980278200	37957	40.46	25950	26300	25450	33700	18200	25950	25825.92	9.82	0	-7274	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1232	15.13	0.81	12	0.80	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
123	20240508	150453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-100	5	-0.39	891265950	34511	36.79	25950	26300	25450	33700	18200	25950	25825.55	9.82	0	-6508	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1232	15.13	0.81	12	0.72	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
124	20240508	140446	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25650	-300	5	-1.16	764003200	29567	31.52	25950	26300	25450	33700	18200	25950	25839.71	9.82	0	-7004	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1222	15.02	0.80	12	0.62	1708.00	32047.00	55900	20230720	-54.11	20500	20240417	25.12	29000	-11.55	20240102	20500	25.12	20240417	55900	-54.11	20230720	20500	25.12	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
125	20240508	130445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	-350	5	-1.35	697459150	26966	28.75	25950	26300	25450	33700	18200	25950	25864.38	9.82	0	-7598	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1220	14.99	0.80	12	0.57	1708.00	32047.00	55900	20230720	-54.20	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
126	20240508	120447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25700	-250	5	-0.96	594566200	22941	24.46	25950	26300	25550	33700	18200	25950	25917.18	9.82	0	-7284	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1225	15.05	0.80	12	0.48	1708.00	32047.00	55900	20230720	-54.03	20500	20240417	25.37	29000	-11.38	20240102	20500	25.37	20240417	55900	-54.03	20230720	20500	25.37	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
127	20240508	110521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	-150	5	-0.58	508504750	19596	20.89	25950	26300	25550	33700	18200	25950	25949.42	9.82	0	-5603	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1229	15.11	0.81	12	0.41	1708.00	32047.00	55900	20230720	-53.85	20500	20240417	25.85	29000	-11.03	20240102	20500	25.85	20240417	55900	-53.85	20230720	20500	25.85	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
128	20240508	100454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	100	2	0.39	346233050	13365	14.25	25950	26150	25550	33700	18200	25950	25905.94	9.82	0	-3730	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1241	15.25	0.81	12	0.28	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	29000	-10.17	20240102	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
129	20240508	090451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	-150	5	-0.58	88986650	3440	3.67	25950	26000	25550	33700	18200	25950	25868.12	9.82	0	-862	28050	27000	26150	25100	24250	26575	24675	38	7750	500	18160	50	1	4764650	1229	15.11	0.81	12	0.07	1708.00	32047.00	55900	20230720	-53.85	20500	20240417	25.85	29000	-11.03	20240102	20500	25.85	20240417	55900	-53.85	20230720	20500	25.85	20240417	3.49	N	055490	500	37 억		467825	N	N	0	N	00	N
130	20240503	160500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26000	-500	5	-1.89	3383641450	129132	22.72	26500	26850	25750	34450	18550	26500	26202.38	9.82	0	-3538	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1239	15.22	0.81	12	2.71	1708.00	32047.00	55900	20230720	-53.49	20500	20240417	26.83	29000	-10.34	20240102	20500	26.83	20240417	55900	-53.49	20230720	20500	26.83	20240417	3.19	N	055490	500	37 억		467918	N	N	24	N	00	N
131	20240503	150500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	-450	5	-1.70	3238410950	123552	21.74	26500	26850	25750	34450	18550	26500	26210.17	9.82	0	-3401	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1241	15.25	0.81	12	2.59	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	29000	-10.17	20240102	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
132	20240503	140500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26200	-300	5	-1.13	2923417000	111536	19.62	26500	26850	25750	34450	18550	26500	26209.70	9.82	0	-2428	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1248	15.34	0.82	12	2.34	1708.00	32047.00	55900	20230720	-53.13	20500	20240417	27.80	29000	-9.66	20240102	20500	27.80	20240417	55900	-53.13	20230720	20500	27.80	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
133	20240503	130500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-650	5	-2.45	2738833700	104454	18.38	26500	26850	25750	34450	18550	26500	26219.63	9.82	0	-1310	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1232	15.13	0.81	12	2.19	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
134	20240503	120459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	-650	5	-2.45	2555224500	97389	17.13	26500	26850	25750	34450	18550	26500	26236.45	9.82	0	1262	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1232	15.13	0.81	12	2.04	1708.00	32047.00	55900	20230720	-53.76	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
135	20240503	110458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26050	-450	5	-1.70	2280309600	86767	15.27	26500	26850	25750	34450	18550	26500	26280.04	9.82	0	831	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1241	15.25	0.81	12	1.82	1708.00	32047.00	55900	20230720	-53.40	20500	20240417	27.07	29000	-10.17	20240102	20500	27.07	20240417	55900	-53.40	20230720	20500	27.07	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
136	20240503	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26250	-250	5	-0.94	1671801700	63520	11.18	26500	26850	25750	34450	18550	26500	26318.39	9.82	0	-843	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1251	15.37	0.82	12	1.33	1708.00	32047.00	55900	20230720	-53.04	20500	20240417	28.05	29000	-9.48	20240102	20500	28.05	20240417	55900	-53.04	20230720	20500	28.05	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
137	20240503	090455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25750	-750	5	-2.83	366751750	14003	2.46	26500	26500	25750	34450	18550	26500	26183.81	9.82	0	-2488	29833	28166	24983	23316	20133	29000	24150	38	7950	500	18550	50	1	4764650	1227	15.08	0.80	12	0.29	1708.00	32047.00	55900	20230720	-53.94	20500	20240417	25.61	29000	-11.21	20240102	20500	25.61	20240417	55900	-53.94	20230720	20500	25.61	20240417	3.19	N	055490	500	37 억		467918	N	N	5	N	00	N
138	20240502	160453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26500	4750	2	21.84	14224882050	563247	6974.33	22050	26650	21800	28250	15250	21750	25252.97	9.80	0	777	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1263	15.52	0.83	12	11.82	1708.00	32047.00	56500	20230425	-53.10	20500	20240417	29.27	29000	-8.62	20240102	20500	29.27	20240417	55900	-52.59	20230720	20500	29.27	20240417	3.26	N	055490	500	37 억		467019	N	N	5	N	00	N
139	20240502	150455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	3850	2	17.70	13023192800	517609	6409.22	22050	26650	21800	28250	15250	21750	25160.29	9.80	0	-713	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1220	14.99	0.80	12	10.86	1708.00	32047.00	56500	20230425	-54.69	20500	20240417	24.88	29000	-11.72	20240102	20500	24.88	20240417	55900	-54.20	20230720	20500	24.88	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
140	20240502	140452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25850	4100	2	18.85	12370980000	492291	6095.73	22050	26650	21800	28250	15250	21750	25129.41	9.80	0	-5447	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1232	15.13	0.81	12	10.33	1708.00	32047.00	56500	20230425	-54.25	20500	20240417	26.10	29000	-10.86	20240102	20500	26.10	20240417	55900	-53.76	20230720	20500	26.10	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
141	20240502	130452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26350	4600	2	21.15	9700133800	389971	4828.76	22050	26550	21800	28250	15250	21750	24873.99	9.80	0	2575	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1255	15.43	0.82	12	8.18	1708.00	32047.00	56500	20230425	-53.36	20500	20240417	28.54	29000	-9.14	20240102	20500	28.54	20240417	55900	-52.86	20230720	20500	28.54	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
142	20240502	120450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	3250	2	14.94	6351830100	260454	3225.04	22050	25400	21800	28250	15250	21750	24387.53	9.80	0	1579	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1191	14.64	0.78	12	5.47	1708.00	32047.00	56500	20230425	-55.75	20500	20240417	21.95	29000	-13.79	20240102	20500	21.95	20240417	55900	-55.28	20230720	20500	21.95	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
143	20240502	110450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24550	2800	2	12.87	4678712600	193368	2394.35	22050	25100	21800	28250	15250	21750	24195.90	9.80	0	3623	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1170	14.37	0.77	12	4.06	1708.00	32047.00	56500	20230425	-56.55	20500	20240417	19.76	29000	-15.34	20240102	20500	19.76	20240417	55900	-56.08	20230720	20500	19.76	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
144	20240502	100450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	3250	2	14.94	3513904100	145940	1807.08	22050	25100	21800	28250	15250	21750	24077.73	9.80	0	2216	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1191	14.64	0.78	12	3.06	1708.00	32047.00	56500	20230425	-55.75	20500	20240417	21.95	29000	-13.79	20240102	20500	21.95	20240417	55900	-55.28	20230720	20500	21.95	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N
145	20240502	090451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	22700	950	2	4.37	231839100	10243	126.83	22050	23200	21800	28250	15250	21750	22633.91	9.80	0	-2827	22250	22000	21750	21500	21250	21875	21375	38	6500	500	15220	50	1	4764650	1082	13.29	0.71	12	0.21	1708.00	32047.00	56500	20230425	-59.82	20500	20240417	10.73	29000	-21.72	20240102	20500	10.73	20240417	55900	-59.39	20230720	20500	10.73	20240417	3.26	N	055490	500	37 억		467019	N	N	0	N	00	N