KissMeData/282690/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	161127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	-80	5	-0.64	157680070	12718	152.33	12490	12490	12330	16230	8750	12490	12398.18	3.13	0	-22	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1704	17.55	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
3	20240531	151128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-100	5	-0.80	152834320	12327	147.65	12490	12490	12330	16230	8750	12490	12398.34	3.13	0	-22	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1702	17.52	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
4	20240531	141126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-130	5	-1.04	137098030	11055	132.41	12490	12490	12340	16230	8750	12490	12401.45	3.13	0	351	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1697	17.48	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
5	20240531	131130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	-110	5	-0.88	120193350	9688	116.04	12490	12490	12370	16230	8750	12490	12406.42	3.13	0	499	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1700	17.51	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
6	20240531	121131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	-90	5	-0.72	106975400	8621	103.26	12490	12490	12370	16230	8750	12490	12408.70	3.13	0	606	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1703	17.54	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
7	20240531	111129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-100	5	-0.80	82124990	6614	79.22	12490	12490	12370	16230	8750	12490	12416.84	3.13	0	314	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1702	17.52	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
8	20240531	101125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	-80	5	-0.64	29632490	2382	28.53	12490	12490	12410	16230	8750	12490	12440.17	3.13	0	316	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1704	17.55	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
9	20240531	091131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	-40	5	-0.32	4880940	391	4.68	12490	12490	12440	16230	8750	12490	12483.22	3.13	0	138	12563	12526	12473	12436	12383	12500	12410	69	3740	500	8990	10	1	13733015	1710	17.61	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.59	N	282690	500	68 억		429853	N	N	0	N	00	N
10	20240530	161124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	20	2	0.16	103974920	8348	62.52	12510	12510	12420	16210	8730	12470	12455.05	3.13	0	1515	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1715	17.67	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
11	20240530	151124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	-10	5	-0.08	100057000	8034	60.17	12510	12510	12420	16210	8730	12470	12454.19	3.13	0	1501	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1711	17.62	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
12	20240530	141123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	0	3	0.00	86814500	6970	52.20	12510	12510	12420	16210	8730	12470	12455.45	3.13	0	1331	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1713	17.64	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
13	20240530	131125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	20	2	0.16	57410630	4609	34.52	12510	12510	12420	16210	8730	12470	12456.20	3.13	0	616	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1715	17.67	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
14	20240530	121122	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	0	3	0.00	51881510	4166	31.20	12510	12510	12420	16210	8730	12470	12453.55	3.13	0	532	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1713	17.64	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
15	20240530	111123	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	0	3	0.00	38043670	3055	22.88	12510	12510	12420	16210	8730	12470	12452.92	3.13	0	352	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1713	17.64	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
16	20240530	101127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	0	3	0.00	22495180	1808	13.54	12510	12510	12420	16210	8730	12470	12442.02	3.13	0	187	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1713	17.64	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
17	20240530	091124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	-10	5	-0.08	262330	21	0.16	12510	12510	12460	16210	8730	12470	12491.90	3.13	0	-2	12576	12522	12466	12412	12356	12495	12385	69	3740	500	8970	10	1	13733015	1711	17.62	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.59	N	282690	500	68 억		429255	N	N	0	N	00	N
18	20240529	161115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	-30	5	-0.24	166511200	13352	120.60	12520	12520	12410	16250	8750	12500	12470.88	3.12	0	722	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
19	20240529	151114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-10	5	-0.08	100467650	8045	72.67	12520	12520	12430	16250	8750	12500	12488.21	3.12	0	720	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
20	20240529	141115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	0	3	0.00	59201550	4740	42.81	12520	12520	12430	16250	8750	12500	12489.78	3.12	0	441	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
21	20240529	131117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	0	3	0.00	55376610	4434	40.05	12520	12520	12430	16250	8750	12500	12489.09	3.12	0	342	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
22	20240529	121116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	0	3	0.00	50425620	4038	36.47	12520	12520	12430	16250	8750	12500	12487.77	3.12	0	269	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
23	20240529	111116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-10	5	-0.08	41836930	3351	30.27	12520	12520	12430	16250	8750	12500	12484.91	3.12	0	305	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
24	20240529	101110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-10	5	-0.08	29289680	2346	21.19	12520	12520	12430	16250	8750	12500	12484.94	3.12	0	151	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
25	20240529	091111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	0	3	0.00	475450	38	0.34	12520	12520	12500	16250	8750	12500	12511.84	3.12	0	-14	12586	12542	12476	12432	12366	12555	12445	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		428643	N	N	0	N	00	N
26	20240528	161107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	-10	5	-0.08	137785310	11062	82.61	12500	12520	12410	16260	8760	12510	12455.64	3.12	0	737	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1717	17.68	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
27	20240528	151109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-20	5	-0.16	129873820	10429	77.88	12500	12520	12410	16260	8760	12510	12453.14	3.12	0	737	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
28	20240528	141112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-20	5	-0.16	124467740	9996	74.65	12500	12520	12410	16260	8760	12510	12451.75	3.12	0	702	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
29	20240528	131107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	0	3	0.00	123080320	9885	73.82	12500	12520	12410	16260	8760	12510	12451.22	3.12	0	631	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1718	17.69	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
30	20240528	121107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	-40	5	-0.32	104626960	8407	62.78	12500	12500	12410	16260	8760	12510	12445.22	3.12	0	580	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1713	17.64	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
31	20240528	111052	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-20	5	-0.16	96928720	7790	58.17	12500	12500	12410	16260	8760	12510	12442.71	3.12	0	458	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
32	20240528	101108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	-60	5	-0.48	74641590	6000	44.81	12500	12500	12410	16260	8760	12510	12440.26	3.12	0	477	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1710	17.61	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
33	20240528	091111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	-60	5	-0.48	26313030	2113	15.78	12500	12500	12440	16260	8760	12510	12452.92	3.12	0	96	12590	12550	12480	12440	12370	12570	12460	69	3750	500	9000	10	1	13733015	1710	17.61	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.59	N	282690	500	68 억		428209	N	N	0	N	00	N
34	20240527	161053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	20	2	0.16	166495410	13357	89.38	12490	12520	12410	16230	8750	12490	12465.03	3.12	0	546	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1718	17.69	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
35	20240527	151110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	20	2	0.16	154969320	12434	83.20	12490	12520	12410	16230	8750	12490	12463.35	3.12	0	571	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1718	17.69	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
36	20240527	141106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-10	5	-0.08	121515920	9758	65.30	12490	12500	12410	16230	8750	12490	12452.95	3.12	0	571	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1714	17.65	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
37	20240527	131106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-10	5	-0.08	108089490	8683	58.10	12490	12500	12410	16230	8750	12490	12448.40	3.12	0	871	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1714	17.65	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
38	20240527	121106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	-20	5	-0.16	98943670	7949	53.19	12490	12500	12410	16230	8750	12490	12447.31	3.12	0	867	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1713	17.64	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
39	20240527	111105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	0	3	0.00	63150030	5071	33.93	12490	12500	12410	16230	8750	12490	12453.17	3.12	0	699	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1715	17.67	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
40	20240527	101103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-10	5	-0.08	40553330	3261	21.82	12490	12490	12410	16230	8750	12490	12435.86	3.12	0	512	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1714	17.65	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
41	20240527	091106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-50	5	-0.40	14566800	1170	7.83	12490	12490	12430	16230	8750	12490	12450.26	3.12	0	-26	12596	12542	12496	12442	12396	12520	12420	69	3740	500	8990	10	1	13733015	1708	17.60	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.59	N	282690	500	68 억		428442	N	N	0	N	00	N
42	20240524	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-30	5	-0.24	186613170	14919	111.39	12550	12550	12450	16270	8770	12520	12508.42	3.10	0	2944	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1715	17.67	0.44	12	0.11	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
43	20240524	151005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-40	5	-0.32	180703310	14445	107.85	12550	12550	12460	16270	8770	12520	12509.75	3.10	0	2972	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1714	17.65	0.44	12	0.11	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
44	20240524	141011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	-20	5	-0.16	158467100	12663	94.55	12550	12550	12480	16270	8770	12520	12514.18	3.10	0	2901	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1717	17.68	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
45	20240524	131006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-40	5	-0.32	150759970	12046	89.94	12550	12550	12480	16270	8770	12520	12515.36	3.10	0	2750	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1714	17.65	0.44	12	0.09	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
46	20240524	121008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	0	3	0.00	121971070	9742	72.74	12550	12550	12490	16270	8770	12520	12520.13	3.10	0	2525	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1719	17.71	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
47	20240524	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	10	2	0.08	49071310	3915	29.23	12550	12550	12500	16270	8770	12520	12534.18	3.10	0	441	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1721	17.72	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
48	20240524	101013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12540	20	2	0.16	31914400	2546	19.01	12550	12550	12500	16270	8770	12520	12535.11	3.10	0	351	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1722	17.74	0.45	12	0.02	707.00	28164.00	13530	20240227	-7.32	11130	20230907	12.67	13530	-7.32	20240227	11150	12.47	20240102	13530	-7.32	20240227	11130	12.67	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
49	20240524	091006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12530	10	2	0.08	7811310	623	4.65	12550	12550	12500	16270	8770	12520	12538.22	3.10	0	70	12593	12556	12493	12456	12393	12525	12425	69	3750	500	9010	10	1	13733015	1721	17.72	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.39	11130	20230907	12.58	13530	-7.39	20240227	11150	12.38	20240102	13530	-7.39	20240227	11130	12.58	20230907	0.60	N	282690	500	68 억		425667	N	N	0	N	00	N
50	20240523	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	30	2	0.24	167344970	13393	134.56	12530	12530	12430	16230	8750	12490	12494.96	3.09	0	1227	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1719	17.71	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
51	20240523	151007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	20	2	0.16	163513400	13087	131.49	12530	12530	12430	16230	8750	12490	12494.34	3.09	0	1328	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1718	17.69	0.44	12	0.10	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
52	20240523	141010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	30	2	0.24	100967420	8086	81.24	12530	12530	12430	16230	8750	12490	12486.70	3.09	0	37	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1719	17.71	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
53	20240523	131009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	0	3	0.00	74313210	5956	59.84	12530	12530	12430	16230	8750	12490	12477.03	3.09	0	-224	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1715	17.67	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
54	20240523	121005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-10	5	-0.08	65982540	5289	53.14	12530	12530	12430	16230	8750	12490	12475.43	3.09	0	-636	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1714	17.65	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
55	20240523	111002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	0	3	0.00	59901260	4802	48.25	12530	12530	12430	16230	8750	12490	12474.23	3.09	0	-693	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1715	17.67	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
56	20240523	101005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	10	2	0.08	45075920	3615	36.32	12530	12530	12430	16230	8750	12490	12469.13	3.09	0	-751	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
57	20240523	091010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	10	2	0.08	2879710	231	2.32	12530	12530	12450	16230	8750	12490	12466.28	3.09	0	-74	12536	12512	12466	12442	12396	12525	12455	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		424230	N	N	0	N	00	N
58	20240522	160954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	-10	5	-0.08	123812170	9948	87.90	12470	12490	12420	16250	8750	12500	12445.94	3.09	0	30	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1715	17.67	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
59	20240522	151002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-60	5	-0.48	122566800	9848	87.02	12470	12490	12420	16250	8750	12500	12445.86	3.09	0	20	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1708	17.60	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
60	20240522	141002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	-60	5	-0.48	102789660	8257	72.96	12470	12490	12420	16250	8750	12500	12448.79	3.09	0	-62	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1708	17.60	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
61	20240522	130959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	-50	5	-0.40	91650030	7361	65.04	12470	12490	12420	16250	8750	12500	12450.76	3.09	0	-74	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1710	17.61	0.44	12	0.05	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
62	20240522	121118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12480	-20	5	-0.16	71548030	5747	50.78	12470	12480	12420	16250	8750	12500	12449.63	3.09	0	-135	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1714	17.65	0.44	12	0.04	707.00	28164.00	13530	20240227	-7.76	11130	20230907	12.13	13530	-7.76	20240227	11150	11.93	20240102	13530	-7.76	20240227	11130	12.13	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
63	20240522	111005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	-40	5	-0.32	53168250	4271	37.74	12470	12480	12420	16250	8750	12500	12448.67	3.09	0	-58	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1711	17.62	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
64	20240522	101001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12460	-40	5	-0.32	43108120	3464	30.61	12470	12480	12420	16250	8750	12500	12444.61	3.09	0	7	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1711	17.62	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
65	20240522	091003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12430	-70	5	-0.56	19680290	1581	13.97	12470	12470	12420	16250	8750	12500	12448.00	3.09	0	-102	12573	12536	12493	12456	12413	12555	12475	69	3750	500	9000	10	1	13733015	1707	17.58	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.60	N	282690	500	68 억		423838	N	N	5	N	00	N
66	20240521	160947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	10	2	0.08	137291110	10991	70.16	12460	12530	12450	16230	8750	12490	12491.22	3.09	0	231	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		424122	N	N	5	N	00	N
67	20240521	150958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	-20	5	-0.16	133603520	10696	68.28	12460	12530	12450	16230	8750	12490	12490.98	3.09	0	264	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1713	17.64	0.44	12	0.08	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
68	20240521	140959	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	10	2	0.08	127400730	10199	65.10	12460	12530	12450	16230	8750	12490	12491.49	3.09	0	287	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.07	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
69	20240521	130957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12490	0	3	0.00	42328920	3386	21.61	12460	12530	12460	16230	8750	12490	12501.16	3.09	0	189	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1715	17.67	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
70	20240521	120955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12500	10	2	0.08	29510190	2360	15.06	12460	12530	12460	16230	8750	12490	12504.32	3.09	0	88	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1717	17.68	0.44	12	0.02	707.00	28164.00	13530	20240227	-7.61	11130	20230907	12.31	13530	-7.61	20240227	11150	12.11	20240102	13530	-7.61	20240227	11130	12.31	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
71	20240521	110955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12510	20	2	0.16	23883040	1910	12.19	12460	12530	12460	16230	8750	12490	12504.21	3.09	0	83	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1718	17.69	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.54	11130	20230907	12.40	13530	-7.54	20240227	11150	12.20	20240102	13530	-7.54	20240227	11130	12.40	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
72	20240521	100956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12520	30	2	0.24	17355860	1388	8.86	12460	12530	12460	16230	8750	12490	12504.22	3.09	0	-18	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1719	17.71	0.44	12	0.01	707.00	28164.00	13530	20240227	-7.46	11130	20230907	12.49	13530	-7.46	20240227	11150	12.29	20240102	13530	-7.46	20240227	11130	12.49	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
73	20240521	090953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	-20	5	-0.16	2244530	180	1.15	12460	12490	12460	16230	8750	12490	12469.61	3.09	0	-39	12596	12542	12466	12412	12336	12570	12440	69	3740	500	8990	10	1	13733015	1713	17.64	0.44	12	0.00	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.60	N	282690	500	68 억		424122	N	N	8	N	00	N
74	20240517	160958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	0	3	0.00	137913250	11110	100.53	12500	12500	12370	16120	8680	12400	12413.44	3.09	0	-1693	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
75	20240517	151002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12430	30	2	0.24	129066520	10397	94.08	12500	12500	12370	16120	8680	12400	12413.82	3.09	0	-1581	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1707	17.58	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
76	20240517	140953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12450	50	2	0.40	110086880	8872	80.28	12500	12500	12370	16120	8680	12400	12408.35	3.09	0	-1518	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1710	17.61	0.44	12	0.06	707.00	28164.00	13530	20240227	-7.98	11130	20230907	11.86	13530	-7.98	20240227	11150	11.66	20240102	13530	-7.98	20240227	11130	11.86	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
77	20240517	130946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	10	2	0.08	89818240	7241	65.52	12500	12500	12370	16120	8680	12400	12404.12	3.09	0	-845	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1704	17.55	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
78	20240517	120946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	0	3	0.00	72175780	5819	52.66	12500	12500	12370	16120	8680	12400	12403.47	3.09	0	-556	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
79	20240517	110946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	0	3	0.00	62713830	5055	45.74	12500	12500	12380	16120	8680	12400	12406.30	3.09	0	-346	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1703	17.54	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
80	20240517	100941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	20	2	0.16	34170590	2753	24.91	12500	12500	12390	16120	8680	12400	12412.13	3.09	0	-301	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1706	17.57	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
81	20240517	090948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	10	2	0.08	15252870	1230	11.13	12500	12500	12400	16120	8680	12400	12400.71	3.09	0	112	12540	12470	12410	12340	12280	12505	12375	69	3720	500	8920	10	1	13733015	1704	17.55	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.57	N	282690	500	68 억		424541	N	N	12	N	00	N
82	20240516	160938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	30	2	0.24	135980990	10948	142.64	12370	12480	12350	16080	8660	12370	12420.62	3.09	0	-176	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1703	17.54	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.57	N	282690	500	68 억		424654	N	N	12	N	00	N
83	20240516	150936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-10	5	-0.08	130147880	10477	136.51	12370	12480	12350	16080	8660	12370	12422.25	3.09	0	-188	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1697	17.48	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
84	20240516	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	0	3	0.00	122920940	9893	128.90	12370	12480	12350	16080	8660	12370	12425.04	3.09	0	-140	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
85	20240516	130938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12400	30	2	0.24	108765300	8750	114.01	12370	12480	12350	16080	8660	12370	12430.32	3.09	0	-231	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1703	17.54	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.35	11130	20230907	11.41	13530	-8.35	20240227	11150	11.21	20240102	13530	-8.35	20240227	11130	11.41	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
86	20240516	120935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12430	60	2	0.49	94477370	7598	99.00	12370	12480	12350	16080	8660	12370	12434.51	3.09	0	-231	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1707	17.58	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
87	20240516	110933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12440	70	2	0.57	73657900	5926	77.21	12370	12480	12350	16080	8660	12370	12429.62	3.09	0	-246	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1708	17.60	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
88	20240516	100937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12470	100	2	0.81	53740690	4327	56.38	12370	12480	12350	16080	8660	12370	12419.85	3.09	0	-267	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1713	17.64	0.44	12	0.03	707.00	28164.00	13530	20240227	-7.83	11130	20230907	12.04	13530	-7.83	20240227	11150	11.84	20240102	13530	-7.83	20240227	11130	12.04	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
89	20240516	090938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	20	2	0.16	643400	52	0.68	12370	12390	12370	16080	8660	12370	12373.08	3.09	0	-3	12430	12400	12370	12340	12310	12400	12340	69	3710	500	8900	10	1	13733015	1702	17.52	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.57	N	282690	500	68 억		424654	N	N	10	N	00	N
90	20240514	160948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	0	3	0.00	94854460	7670	82.31	12370	12400	12340	16080	8660	12370	12366.94	3.10	0	-885	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.57	N	282690	500	68 억		425090	N	N	10	N	00	N
91	20240514	150950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	10	2	0.08	91601150	7407	79.49	12370	12400	12340	16080	8660	12370	12366.84	3.10	0	-850	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1700	17.51	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
92	20240514	140950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-10	5	-0.08	73200430	5920	63.53	12370	12400	12340	16080	8660	12370	12364.94	3.10	0	-822	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1697	17.48	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
93	20240514	130951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-10	5	-0.08	66338390	5365	57.58	12370	12400	12340	16080	8660	12370	12365.03	3.10	0	-727	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1697	17.48	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
94	20240514	120947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	0	3	0.00	49812450	4029	43.24	12370	12400	12340	16080	8660	12370	12363.48	3.10	0	-614	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
95	20240514	110949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	0	3	0.00	42862850	3467	37.21	12370	12400	12340	16080	8660	12370	12363.09	3.10	0	-526	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1699	17.50	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
96	20240514	100946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-10	5	-0.08	17714970	1434	15.39	12370	12400	12340	16080	8660	12370	12353.54	3.10	0	-40	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1697	17.48	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
97	20240514	090947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	20	2	0.16	1645700	133	1.43	12370	12400	12370	16080	8660	12370	12373.68	3.10	0	2	12450	12410	12340	12300	12230	12430	12320	69	3710	500	8900	10	1	13733015	1702	17.52	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.57	N	282690	500	68 억		425090	N	N	13	N	00	N
98	20240513	160945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	50	2	0.41	114694240	9307	82.63	12270	12380	12270	16010	8630	12320	12323.22	3.09	0	-43	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1699	17.50	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.58	N	282690	500	68 억		424715	N	N	13	N	00	N
99	20240513	150948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	30	2	0.24	93837980	7620	67.65	12270	12380	12270	16010	8630	12320	12314.70	3.09	0	438	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1696	17.47	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
100	20240513	140948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	61663850	5009	44.47	12270	12380	12270	16010	8630	12320	12310.61	3.09	0	-152	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1689	17.40	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
101	20240513	130942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	0	3	0.00	41802380	3395	30.14	12270	12380	12270	16010	8630	12320	12312.92	3.09	0	-68	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1692	17.43	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
102	20240513	120946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	0	3	0.00	29682880	2411	21.40	12270	12380	12270	16010	8630	12320	12311.44	3.09	0	16	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1692	17.43	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
103	20240513	110945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-10	5	-0.08	24289750	1973	17.52	12270	12380	12270	16010	8630	12320	12311.07	3.09	0	100	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1691	17.41	0.44	12	0.01	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
104	20240513	100944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-20	5	-0.16	17913380	1455	12.92	12270	12380	12270	16010	8630	12320	12311.60	3.09	0	184	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1689	17.40	0.44	12	0.01	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
105	20240513	090947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	-50	5	-0.41	1840500	150	1.33	12270	12270	12270	16010	8630	12320	12270.00	3.09	0	70	12480	12400	12310	12230	12140	12355	12185	69	3690	500	8870	10	1	13733015	1685	17.36	0.44	12	0.00	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.58	N	282690	500	68 억		424715	N	N	9	N	00	N
106	20240510	160918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12320	30	2	0.24	138268600	11259	109.19	12390	12390	12220	15970	8610	12290	12280.72	3.09	0	135	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1692	17.43	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.94	11130	20230907	10.69	13530	-8.94	20240227	11150	10.49	20240102	13530	-8.94	20240227	11130	10.69	20230907	0.61	N	282690	500	68 억		424741	N	N	9	N	00	N
107	20240510	150926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	0	3	0.00	132678580	10805	104.79	12390	12390	12220	15970	8610	12290	12279.37	3.09	0	-113	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1688	17.38	0.44	12	0.08	707.00	28164.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
108	20240510	140928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	20	2	0.16	118028340	9613	93.23	12390	12390	12220	15970	8610	12290	12277.99	3.09	0	-113	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1691	17.41	0.44	12	0.07	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
109	20240510	130920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	10	2	0.08	103655520	8448	81.93	12390	12390	12220	15970	8610	12290	12269.83	3.09	0	-144	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1689	17.40	0.44	12	0.06	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
110	20240510	120914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	-50	5	-0.41	85406370	6961	67.51	12390	12390	12220	15970	8610	12290	12269.27	3.09	0	-381	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1681	17.31	0.43	12	0.05	707.00	28164.00	13530	20240227	-9.53	11130	20230907	9.97	13530	-9.53	20240227	11150	9.78	20240102	13530	-9.53	20240227	11130	9.97	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
111	20240510	110920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12270	-20	5	-0.16	48009090	3905	37.87	12390	12390	12240	15970	8610	12290	12294.26	3.09	0	-412	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1685	17.36	0.44	12	0.03	707.00	28164.00	13530	20240227	-9.31	11130	20230907	10.24	13530	-9.31	20240227	11150	10.04	20240102	13530	-9.31	20240227	11130	10.24	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
112	20240510	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	40	2	0.33	37619500	3059	29.67	12390	12390	12240	15970	8610	12290	12297.97	3.09	0	-280	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1693	17.44	0.44	12	0.02	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
113	20240510	090921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	40	2	0.33	655540	53	0.51	12390	12390	12330	15970	8610	12290	12368.68	3.09	0	-6	12483	12386	12323	12226	12163	12355	12195	69	3680	500	8840	10	1	13733015	1693	17.44	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.61	N	282690	500	68 억		424741	N	N	0	N	00	N
114	20240509	160939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	-100	5	-0.81	127086640	10311	95.42	12390	12420	12260	16100	8680	12390	12325.35	3.10	0	-1487	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1688	17.38	0.44	12	0.08	707.00	28164.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
115	20240509	150937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-80	5	-0.65	122354220	9926	91.86	12390	12420	12260	16100	8680	12390	12326.64	3.10	0	-1487	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1691	17.41	0.44	12	0.07	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
116	20240509	140834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-80	5	-0.65	76256270	6172	57.12	12390	12420	12300	16100	8680	12390	12355.20	3.10	0	-1487	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1691	17.41	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
117	20240509	130921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	-40	5	-0.32	64022550	5179	47.93	12390	12420	12320	16100	8680	12390	12361.95	3.10	0	-1312	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1696	17.47	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
118	20240509	120918	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	-40	5	-0.32	56909700	4603	42.60	12390	12420	12320	16100	8680	12390	12363.61	3.10	0	-992	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1696	17.47	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.72	11130	20230907	10.96	13530	-8.72	20240227	11150	10.76	20240102	13530	-8.72	20240227	11130	10.96	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
119	20240509	110905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12340	-50	5	-0.40	42923910	3470	32.11	12390	12420	12340	16100	8680	12390	12370.00	3.10	0	-397	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1695	17.45	0.44	12	0.03	707.00	28164.00	13530	20240227	-8.80	11130	20230907	10.87	13530	-8.80	20240227	11150	10.67	20240102	13530	-8.80	20240227	11130	10.87	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
120	20240509	100909	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12420	30	2	0.24	17895780	1446	13.38	12390	12420	12350	16100	8680	12390	12376.06	3.10	0	-175	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1706	17.57	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.20	11130	20230907	11.59	13530	-8.20	20240227	11150	11.39	20240102	13530	-8.20	20240227	11130	11.59	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
121	20240509	090906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	0	3	0.00	8647670	699	6.47	12390	12390	12350	16100	8680	12390	12371.49	3.10	0	-5	12536	12462	12396	12322	12256	12430	12290	69	3710	500	8920	10	1	13733015	1702	17.52	0.44	12	0.01	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.67	N	282690	500	68 억		425365	N	N	0	N	00	N
122	20240508	160859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-80	5	-0.64	133714050	10800	28.40	12470	12470	12330	16210	8730	12470	12380.93	3.10	0	-519	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1702	17.52	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
123	20240508	150904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	-90	5	-0.72	132016660	10663	28.04	12470	12470	12330	16210	8730	12470	12380.82	3.10	0	-522	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1700	17.51	0.44	12	0.08	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
124	20240508	140859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12410	-60	5	-0.48	119543870	9655	25.39	12470	12470	12330	16210	8730	12470	12381.55	3.10	0	-488	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1704	17.55	0.44	12	0.07	707.00	28164.00	13530	20240227	-8.28	11130	20230907	11.50	13530	-8.28	20240227	11150	11.30	20240102	13530	-8.28	20240227	11130	11.50	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
125	20240508	130856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12390	-80	5	-0.64	98775470	7978	20.98	12470	12470	12330	16210	8730	12470	12380.98	3.10	0	-352	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1702	17.52	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.43	11130	20230907	11.32	13530	-8.43	20240227	11150	11.12	20240102	13530	-8.43	20240227	11130	11.32	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
126	20240508	120855	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12380	-90	5	-0.72	94563650	7638	20.08	12470	12470	12330	16210	8730	12470	12380.68	3.10	0	-332	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1700	17.51	0.44	12	0.06	707.00	28164.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
127	20240508	110935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12370	-100	5	-0.80	77901250	6291	16.54	12470	12470	12330	16210	8730	12470	12382.97	3.10	0	-110	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1699	17.50	0.44	12	0.05	707.00	28164.00	13530	20240227	-8.57	11130	20230907	11.14	13530	-8.57	20240227	11150	10.94	20240102	13530	-8.57	20240227	11130	11.14	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
128	20240508	100906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	-110	5	-0.88	64163170	5178	13.61	12470	12470	12340	16210	8730	12470	12391.50	3.10	0	-96	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1697	17.48	0.44	12	0.04	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
129	20240508	090910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12430	-40	5	-0.32	6214540	499	1.31	12470	12470	12420	16210	8730	12470	12453.99	3.10	0	-222	12716	12592	12376	12252	12036	12655	12315	69	3740	500	8970	10	1	13733015	1707	17.58	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.74	N	282690	500	68 억		425825	N	N	0	N	00	N
130	20240503	160925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	-40	5	-0.32	309698510	25166	107.85	12340	12370	12240	16020	8640	12330	12306.23	3.13	0	2484	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1688	17.38	0.44	12	0.18	707.00	28164.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.73	N	282690	500	68 억		430113	N	N	1	N	00	N
131	20240503	150925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	-40	5	-0.32	302226120	24558	105.24	12340	12370	12240	16020	8640	12330	12306.63	3.13	0	2536	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1688	17.38	0.44	12	0.18	707.00	28164.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
132	20240503	140927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12300	-30	5	-0.24	287497660	23359	100.10	12340	12370	12240	16020	8640	12330	12307.79	3.13	0	2764	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1689	17.40	0.44	12	0.17	707.00	28164.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
133	20240503	130927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	-50	5	-0.41	278962580	22664	97.12	12340	12370	12240	16020	8640	12330	12308.62	3.13	0	2972	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1686	17.37	0.44	12	0.17	707.00	28164.00	13530	20240227	-9.24	11130	20230907	10.33	13530	-9.24	20240227	11150	10.13	20240102	13530	-9.24	20240227	11130	10.33	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
134	20240503	120923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-20	5	-0.16	179404600	14556	62.38	12340	12370	12280	16020	8640	12330	12325.13	3.13	0	2073	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1691	17.41	0.44	12	0.11	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
135	20240503	110923	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	0	3	0.00	155547060	12619	54.08	12340	12370	12280	16020	8640	12330	12326.42	3.13	0	1943	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1693	17.44	0.44	12	0.09	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
136	20240503	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	-20	5	-0.16	73084280	5935	25.43	12340	12370	12280	16020	8640	12330	12314.12	3.13	0	-92	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1691	17.41	0.44	12	0.04	707.00	28164.00	13530	20240227	-9.02	11130	20230907	10.60	13530	-9.02	20240227	11150	10.40	20240102	13530	-9.02	20240227	11130	10.60	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
137	20240503	090916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12360	30	2	0.24	4421620	358	1.53	12340	12370	12340	16020	8640	12330	12350.89	3.13	0	-36	12470	12400	12280	12210	12090	12435	12245	69	3690	500	8870	10	1	13733015	1697	17.48	0.44	12	0.00	707.00	28164.00	13530	20240227	-8.65	11130	20230907	11.05	13530	-8.65	20240227	11150	10.85	20240102	13530	-8.65	20240227	11130	11.05	20230907	0.73	N	282690	500	68 억		430113	N	N	16	N	00	N
138	20240502	160910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	130	2	1.07	285244320	23265	115.32	12200	12350	12160	15860	8540	12200	12260.66	3.09	0	3448	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1693	17.44	0.44	12	0.17	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.73	N	282690	500	68 억		424632	N	N	16	N	00	N
139	20240502	150916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12330	130	2	1.07	267661590	21839	108.25	12200	12350	12160	15860	8540	12200	12256.13	3.09	0	3689	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1693	17.44	0.44	12	0.16	707.00	28164.00	13530	20240227	-8.87	11130	20230907	10.78	13530	-8.87	20240227	11150	10.58	20240102	13530	-8.87	20240227	11130	10.78	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
140	20240502	140911	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12260	60	2	0.49	155213510	12700	62.95	12200	12260	12160	15860	8540	12200	12221.54	3.09	0	175	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1684	17.34	0.44	12	0.09	707.00	28164.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
141	20240502	130908	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	20	2	0.16	100920400	8265	40.97	12200	12240	12160	15860	8540	12200	12210.57	3.09	0	-754	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1678	17.28	0.43	12	0.06	707.00	28164.00	13530	20240227	-9.68	11130	20230907	9.79	13530	-9.68	20240227	11150	9.60	20240102	13530	-9.68	20240227	11130	9.79	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
142	20240502	120906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	10	2	0.08	75682250	6201	30.74	12200	12230	12160	15860	8540	12200	12204.85	3.09	0	-1025	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1677	17.27	0.43	12	0.05	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
143	20240502	110905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	10	2	0.08	42585200	3492	17.31	12200	12220	12160	15860	8540	12200	12195.07	3.09	0	-809	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1677	17.27	0.43	12	0.03	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
144	20240502	100904	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	0	3	0.00	28447360	2333	11.56	12200	12220	12160	15860	8540	12200	12193.47	3.09	0	-456	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1675	17.26	0.43	12	0.02	707.00	28164.00	13530	20240227	-9.83	11130	20230907	9.61	13530	-9.83	20240227	11150	9.42	20240102	13530	-9.83	20240227	11130	9.61	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N
145	20240502	090902	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	10	2	0.08	3831000	314	1.56	12200	12220	12200	15860	8540	12200	12200.64	3.09	0	-110	12300	12250	12170	12120	12040	12210	12080	69	3660	500	8780	10	1	13733015	1677	17.27	0.43	12	0.00	707.00	28164.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.73	N	282690	500	68 억		424632	N	N	0	N	00	N