KissMeData/456040/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	161353	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96600	1600	2	1.68	2025428200	21075	85.07	94300	96600	94300	123500	66500	95000	96106.93	9.15	0	-1178	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8648	13.76	0.73	12	0.24	7020.00	132882.00	164000	20230727	-41.10	79400	20240416	21.66	112100	-13.83	20240102	79400	21.66	20240416	164000	-41.10	20230727	79400	21.66	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
3	20240531	151355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96000	1000	2	1.05	1233483800	12868	51.94	94300	96500	94300	123500	66500	95000	95858.69	9.15	0	848	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8594	13.68	0.72	12	0.14	7020.00	132882.00	164000	20230727	-41.46	79400	20240416	20.91	112100	-14.36	20240102	79400	20.91	20240416	164000	-41.46	20230727	79400	20.91	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
4	20240531	141352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95700	700	2	0.74	1014011200	10578	42.70	94300	96500	94300	123500	66500	95000	95862.84	9.15	0	905	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8568	13.63	0.72	12	0.12	7020.00	132882.00	164000	20230727	-41.65	79400	20240416	20.53	112100	-14.63	20240102	79400	20.53	20240416	164000	-41.65	20230727	79400	20.53	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
5	20240531	131355	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95900	900	2	0.95	860963700	8980	36.25	94300	96500	94300	123500	66500	95000	95878.63	9.15	0	1008	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8585	13.66	0.72	12	0.10	7020.00	132882.00	164000	20230727	-41.52	79400	20240416	20.78	112100	-14.45	20240102	79400	20.78	20240416	164000	-41.52	20230727	79400	20.78	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
6	20240531	121357	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96000	1000	2	1.05	733644900	7654	30.89	94300	96500	94300	123500	66500	95000	95854.53	9.15	0	1443	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8594	13.68	0.72	12	0.09	7020.00	132882.00	164000	20230727	-41.46	79400	20240416	20.91	112100	-14.36	20240102	79400	20.91	20240416	164000	-41.46	20230727	79400	20.91	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
7	20240531	111352	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	600	2	0.63	655002400	6833	27.58	94300	96500	94300	123500	66500	95000	95862.47	9.15	0	1235	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8559	13.62	0.72	12	0.08	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
8	20240531	101343	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	1100	2	1.16	509265800	5312	21.44	94300	96500	94300	123500	66500	95000	95875.77	9.15	0	1635	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8603	13.69	0.72	12	0.06	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
9	20240531	091358	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95900	900	2	0.95	111657600	1173	4.73	94300	96400	94300	123500	66500	95000	95194.75	9.15	0	455	97666	96332	95066	93732	92466	95700	93100	448	28500	5000	68400	100	1	8952495	8585	13.66	0.72	12	0.01	7020.00	132882.00	164000	20230727	-41.52	79400	20240416	20.78	112100	-14.45	20240102	79400	20.78	20240416	164000	-41.52	20230727	79400	20.78	20240416	1.25	N	456040	5000	447 억		819166	N	N	229	N	00	N
10	20240530	161348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95000	-1600	5	-1.66	2344469000	24740	92.05	96400	96400	93800	125500	67700	96600	94761.93	9.21	0	-3155	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8505	13.53	0.71	12	0.28	7020.00	132882.00	164000	20230727	-42.07	79400	20240416	19.65	112100	-15.25	20240102	79400	19.65	20240416	164000	-42.07	20230727	79400	19.65	20240416	1.24	N	456040	5000	447 억		824472	N	N	229	N	00	N
11	20240530	151348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95400	-1200	5	-1.24	2258736600	23839	88.69	96400	96400	93800	125500	67700	96600	94748.86	9.21	0	-3280	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8541	13.59	0.72	12	0.27	7020.00	132882.00	164000	20230727	-41.83	79400	20240416	20.15	112100	-14.90	20240102	79400	20.15	20240416	164000	-41.83	20230727	79400	20.15	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
12	20240530	141347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94800	-1800	5	-1.86	1911985000	20194	75.13	96400	96400	93800	125500	67700	96600	94679.89	9.21	0	-3008	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8487	13.50	0.71	12	0.23	7020.00	132882.00	164000	20230727	-42.20	79400	20240416	19.40	112100	-15.43	20240102	79400	19.40	20240416	164000	-42.20	20230727	79400	19.40	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
13	20240530	131348	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95200	-1400	5	-1.45	1680763400	17757	66.07	96400	96400	93800	125500	67700	96600	94652.47	9.21	0	-2724	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8523	13.56	0.72	12	0.20	7020.00	132882.00	164000	20230727	-41.95	79400	20240416	19.90	112100	-15.08	20240102	79400	19.90	20240416	164000	-41.95	20230727	79400	19.90	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
14	20240530	121345	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94800	-1800	5	-1.86	1433105400	15150	56.37	96400	96400	93800	125500	67700	96600	94593.09	9.21	0	-2518	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8487	13.50	0.71	12	0.17	7020.00	132882.00	164000	20230727	-42.20	79400	20240416	19.40	112100	-15.43	20240102	79400	19.40	20240416	164000	-42.20	20230727	79400	19.40	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
15	20240530	111347	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94600	-2000	5	-2.07	1326354300	14021	52.17	96400	96400	93800	125500	67700	96600	94596.27	9.21	0	-2030	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8469	13.48	0.71	12	0.16	7020.00	132882.00	164000	20230727	-42.32	79400	20240416	19.14	112100	-15.61	20240102	79400	19.14	20240416	164000	-42.32	20230727	79400	19.14	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
16	20240530	101349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94500	-2100	5	-2.17	1144867600	12101	45.02	96400	96400	93800	125500	67700	96600	94607.69	9.21	0	-1965	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8460	13.46	0.71	12	0.14	7020.00	132882.00	164000	20230727	-42.38	79400	20240416	19.02	112100	-15.70	20240102	79400	19.02	20240416	164000	-42.38	20230727	79400	19.02	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
17	20240530	091349	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95200	-1400	5	-1.45	216629500	2267	8.43	96400	96400	95100	125500	67700	96600	95553.17	9.21	0	-400	99466	98032	97066	95632	94666	97550	95150	448	28900	5000	69550	100	1	8952495	8523	13.56	0.72	12	0.03	7020.00	132882.00	164000	20230727	-41.95	79400	20240416	19.90	112100	-15.08	20240102	79400	19.90	20240416	164000	-41.95	20230727	79400	19.90	20240416	1.24	N	456040	5000	447 억		824472	N	N	173	N	00	N
18	20240529	161335	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96600	-1900	5	-1.93	2610930400	26870	82.28	98500	98500	96100	128000	69000	98500	97169.34	9.26	0	-2609	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8648	13.76	0.73	12	0.30	7020.00	132882.00	164000	20230727	-41.10	79400	20240416	21.66	112100	-13.83	20240102	79400	21.66	20240416	164000	-41.10	20230727	79400	21.66	20240416	1.29	N	456040	5000	447 억		829431	N	N	173	N	00	N
19	20240529	151338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96300	-2200	5	-2.23	2529261200	26023	79.68	98500	98500	96100	128000	69000	98500	97193.30	9.26	0	-2480	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8621	13.72	0.72	12	0.29	7020.00	132882.00	164000	20230727	-41.28	79400	20240416	21.28	112100	-14.09	20240102	79400	21.28	20240416	164000	-41.28	20230727	79400	21.28	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
20	20240529	141337	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97200	-1300	5	-1.32	1693685400	17373	53.20	98500	98500	97100	128000	69000	98500	97489.52	9.26	0	-718	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8702	13.85	0.73	12	0.19	7020.00	132882.00	164000	20230727	-40.73	79400	20240416	22.42	112100	-13.29	20240102	79400	22.42	20240416	164000	-40.73	20230727	79400	22.42	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
21	20240529	131339	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97300	-1200	5	-1.22	1433673300	14699	45.01	98500	98500	97100	128000	69000	98500	97535.43	9.26	0	-225	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8711	13.86	0.73	12	0.16	7020.00	132882.00	164000	20230727	-40.67	79400	20240416	22.54	112100	-13.20	20240102	79400	22.54	20240416	164000	-40.67	20230727	79400	22.54	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
22	20240529	121338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97300	-1200	5	-1.22	1330327100	13638	41.76	98500	98500	97100	128000	69000	98500	97545.62	9.26	0	-156	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8711	13.86	0.73	12	0.15	7020.00	132882.00	164000	20230727	-40.67	79400	20240416	22.54	112100	-13.20	20240102	79400	22.54	20240416	164000	-40.67	20230727	79400	22.54	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
23	20240529	111338	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97700	-800	5	-0.81	1140505200	11691	35.80	98500	98500	97100	128000	69000	98500	97554.12	9.26	0	491	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8747	13.92	0.74	12	0.13	7020.00	132882.00	164000	20230727	-40.43	79400	20240416	23.05	112100	-12.85	20240102	79400	23.05	20240416	164000	-40.43	20230727	79400	23.05	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
24	20240529	101328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97400	-1100	5	-1.12	858976100	8813	26.99	98500	98500	97100	128000	69000	98500	97466.94	9.26	0	180	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8720	13.87	0.73	12	0.10	7020.00	132882.00	164000	20230727	-40.61	79400	20240416	22.67	112100	-13.11	20240102	79400	22.67	20240416	164000	-40.61	20230727	79400	22.67	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
25	20240529	091333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97300	-1200	5	-1.22	275015500	2810	8.60	98500	98500	97200	128000	69000	98500	97870.28	9.26	0	-463	102833	100666	99233	97066	95633	99950	96350	448	29500	5000	70920	100	1	8952495	8711	13.86	0.73	12	0.03	7020.00	132882.00	164000	20230727	-40.67	79400	20240416	22.54	112100	-13.20	20240102	79400	22.54	20240416	164000	-40.67	20230727	79400	22.54	20240416	1.29	N	456040	5000	447 억		829431	N	N	432	N	00	N
26	20240528	161327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98500	-2100	5	-2.09	3217358700	32496	36.73	101300	101400	97800	130700	70500	100600	99010.35	9.37	0	-8170	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8818	14.03	0.74	12	0.36	7020.00	132882.00	164000	20230727	-39.94	79400	20240416	24.06	112100	-12.13	20240102	79400	24.06	20240416	164000	-39.94	20230727	79400	24.06	20240416	1.27	N	456040	5000	447 억		838582	N	N	432	N	00	N
27	20240528	151329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98600	-2000	5	-1.99	3118729300	31495	35.60	101300	101400	97800	130700	70500	100600	99023.00	9.37	0	-7937	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8827	14.05	0.74	12	0.35	7020.00	132882.00	164000	20230727	-39.88	79400	20240416	24.18	112100	-12.04	20240102	79400	24.18	20240416	164000	-39.88	20230727	79400	24.18	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
28	20240528	141333	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98000	-2600	5	-2.58	2813964600	28403	32.11	101300	101400	97800	130700	70500	100600	99072.80	9.37	0	-6245	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8773	13.96	0.74	12	0.32	7020.00	132882.00	164000	20230727	-40.24	79400	20240416	23.43	112100	-12.58	20240102	79400	23.43	20240416	164000	-40.24	20230727	79400	23.43	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
29	20240528	131328	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98600	-2000	5	-1.99	2181267000	21957	24.82	101300	101400	98400	130700	70500	100600	99342.67	9.37	0	-4797	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8827	14.05	0.74	12	0.25	7020.00	132882.00	164000	20230727	-39.88	79400	20240416	24.18	112100	-12.04	20240102	79400	24.18	20240416	164000	-39.88	20230727	79400	24.18	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
30	20240528	121329	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98700	-1900	5	-1.89	1936532100	19474	22.01	101300	101400	98400	130700	70500	100600	99441.93	9.37	0	-3539	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8836	14.06	0.74	12	0.22	7020.00	132882.00	164000	20230727	-39.82	79400	20240416	24.31	112100	-11.95	20240102	79400	24.31	20240416	164000	-39.82	20230727	79400	24.31	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
31	20240528	111312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98700	-1900	5	-1.89	1774979200	17838	20.16	101300	101400	98400	130700	70500	100600	99505.51	9.37	0	-3046	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8836	14.06	0.74	12	0.20	7020.00	132882.00	164000	20230727	-39.82	79400	20240416	24.31	112100	-11.95	20240102	79400	24.31	20240416	164000	-39.82	20230727	79400	24.31	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
32	20240528	101326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98400	-2200	5	-2.19	1483479600	14884	16.82	101300	101400	98400	130700	70500	100600	99669.42	9.37	0	-1919	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8809	14.02	0.74	12	0.17	7020.00	132882.00	164000	20230727	-40.00	79400	20240416	23.93	112100	-12.22	20240102	79400	23.93	20240416	164000	-40.00	20230727	79400	23.93	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
33	20240528	091331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	100000	-600	5	-0.60	471452000	4684	5.29	101300	101400	99900	130700	70500	100600	100651.58	9.37	0	-1952	105800	103200	99000	96400	92200	104500	97700	448	30100	5000	72430	100	1	8952495	8952	14.25	0.75	12	0.05	7020.00	132882.00	164000	20230727	-39.02	79400	20240416	25.94	112100	-10.79	20240102	79400	25.94	20240416	164000	-39.02	20230727	79400	25.94	20240416	1.27	N	456040	5000	447 억		838582	N	N	3	N	00	N
34	20240527	161312	55	40.00	KOSPI		화학	N	N	N	Y	40	N	100600	5800	2	6.12	8691772100	88168	324.08	95100	101600	94800	123200	66400	94800	98576.96	9.17	0	15531	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	9006	14.33	0.76	12	0.98	7020.00	132882.00	164000	20230727	-38.66	79400	20240416	26.70	112100	-10.26	20240102	79400	26.70	20240416	164000	-38.66	20230727	79400	26.70	20240416	1.31	N	456040	5000	447 억		821153	N	N	3	N	00	N
35	20240527	151331	55	40.00	KOSPI		화학	N	N	N	Y	40	N	100000	5200	2	5.49	8329963100	84563	310.82	95100	101600	94800	123200	66400	94800	98506.00	9.17	0	14831	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8952	14.25	0.75	12	0.94	7020.00	132882.00	164000	20230727	-39.02	79400	20240416	25.94	112100	-10.79	20240102	79400	25.94	20240416	164000	-39.02	20230727	79400	25.94	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
36	20240527	141327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98800	4000	2	4.22	4866763800	49990	183.75	95100	99000	94800	123200	66400	94800	97354.75	9.17	0	10460	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8845	14.07	0.74	12	0.56	7020.00	132882.00	164000	20230727	-39.76	79400	20240416	24.43	112100	-11.86	20240102	79400	24.43	20240416	164000	-39.76	20230727	79400	24.43	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
37	20240527	131327	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97300	2500	2	2.64	3336707600	34402	126.45	95100	98500	94800	123200	66400	94800	96991.67	9.17	0	6739	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8711	13.86	0.73	12	0.38	7020.00	132882.00	164000	20230727	-40.67	79400	20240416	22.54	112100	-13.20	20240102	79400	22.54	20240416	164000	-40.67	20230727	79400	22.54	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
38	20240527	121326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97100	2300	2	2.43	3138287400	32365	118.96	95100	98500	94800	123200	66400	94800	96965.47	9.17	0	6912	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8693	13.83	0.73	12	0.36	7020.00	132882.00	164000	20230727	-40.79	79400	20240416	22.29	112100	-13.38	20240102	79400	22.29	20240416	164000	-40.79	20230727	79400	22.29	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
39	20240527	111326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97700	2900	2	3.06	2964620900	30578	112.39	95100	98500	94800	123200	66400	94800	96952.74	9.17	0	7642	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8747	13.92	0.74	12	0.34	7020.00	132882.00	164000	20230727	-40.43	79400	20240416	23.05	112100	-12.85	20240102	79400	23.05	20240416	164000	-40.43	20230727	79400	23.05	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
40	20240527	101323	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98100	3300	2	3.48	2014259900	20859	76.67	95100	98100	94800	123200	66400	94800	96565.51	9.17	0	7778	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8782	13.97	0.74	12	0.23	7020.00	132882.00	164000	20230727	-40.18	79400	20240416	23.55	112100	-12.49	20240102	79400	23.55	20240416	164000	-40.18	20230727	79400	23.55	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
41	20240527	091326	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	1300	2	1.37	277069100	2898	10.65	95100	96300	94800	123200	66400	94800	95607.00	9.17	0	24	96533	95666	94433	93566	92333	95050	92950	448	28400	5000	68250	100	1	8952495	8603	13.69	0.72	12	0.03	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.31	N	456040	5000	447 억		821153	N	N	29	N	00	N
42	20240524	161209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94800	-600	5	-0.63	2558305200	27171	27.37	95000	95300	93200	124000	66800	95400	94153.83	9.24	0	-5743	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8487	13.50	0.71	12	0.30	7020.00	132882.00	164000	20230727	-42.20	79400	20240416	19.40	112100	-15.43	20240102	79400	19.40	20240416	164000	-42.20	20230727	79400	19.40	20240416	1.31	N	456040	5000	447 억		826816	N	N	29	N	00	N
43	20240524	151212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94500	-900	5	-0.94	2405787600	25562	25.75	95000	95300	93200	124000	66800	95400	94114.78	9.24	0	-5474	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8460	13.46	0.71	12	0.29	7020.00	132882.00	164000	20230727	-42.38	79400	20240416	19.02	112100	-15.70	20240102	79400	19.02	20240416	164000	-42.38	20230727	79400	19.02	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
44	20240524	141218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94300	-1100	5	-1.15	1923391700	20466	20.62	95000	95300	93200	124000	66800	95400	93978.47	9.24	0	-3234	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8442	13.43	0.71	12	0.23	7020.00	132882.00	164000	20230727	-42.50	79400	20240416	18.77	112100	-15.88	20240102	79400	18.77	20240416	164000	-42.50	20230727	79400	18.77	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
45	20240524	131212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94000	-1400	5	-1.47	1665782300	17740	17.87	95000	95300	93200	124000	66800	95400	93898.10	9.24	0	-3033	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8415	13.39	0.71	12	0.20	7020.00	132882.00	164000	20230727	-42.68	79400	20240416	18.39	112100	-16.15	20240102	79400	18.39	20240416	164000	-42.68	20230727	79400	18.39	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
46	20240524	121214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93600	-1800	5	-1.89	1512252200	16100	16.22	95000	95300	93200	124000	66800	95400	93926.88	9.24	0	-2701	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8380	13.33	0.70	12	0.18	7020.00	132882.00	164000	20230727	-42.93	79400	20240416	17.88	112100	-16.50	20240102	79400	17.88	20240416	164000	-42.93	20230727	79400	17.88	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
47	20240524	111213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93400	-2000	5	-2.10	1322063900	14068	14.17	95000	95300	93200	124000	66800	95400	93974.65	9.24	0	-2528	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8362	13.30	0.70	12	0.16	7020.00	132882.00	164000	20230727	-43.05	79400	20240416	17.63	112100	-16.68	20240102	79400	17.63	20240416	164000	-43.05	20230727	79400	17.63	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
48	20240524	101220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94200	-1200	5	-1.26	960311600	10218	10.29	95000	95300	93200	124000	66800	95400	93979.56	9.24	0	-2476	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8433	13.42	0.71	12	0.11	7020.00	132882.00	164000	20230727	-42.56	79400	20240416	18.64	112100	-15.97	20240102	79400	18.64	20240416	164000	-42.56	20230727	79400	18.64	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
49	20240524	091214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93900	-1500	5	-1.57	505972700	5368	5.41	95000	95300	93500	124000	66800	95400	94252.94	9.24	0	-976	102333	98866	97133	93666	91933	98000	92800	448	28600	5000	68680	100	1	8952495	8406	13.38	0.71	12	0.06	7020.00	132882.00	164000	20230727	-42.74	79400	20240416	18.26	112100	-16.24	20240102	79400	18.26	20240416	164000	-42.74	20230727	79400	18.26	20240416	1.31	N	456040	5000	447 억		826816	N	N	11	N	00	N
50	20240523	161211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95400	-400	5	-0.42	9671646300	98783	320.45	97500	100600	95400	124500	67100	95800	97909.81	9.34	0	-6859	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8541	13.59	0.72	12	1.10	7020.00	132882.00	164000	20230727	-41.83	79400	20240416	20.15	112100	-14.90	20240102	79400	20.15	20240416	164000	-41.83	20230727	79400	20.15	20240416	1.30	N	456040	5000	447 억		835887	N	N	11	N	00	N
51	20240523	151213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	-200	5	-0.21	9480734800	96785	313.97	97500	100600	95600	124500	67100	95800	97956.65	9.34	0	-6963	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8559	13.62	0.72	12	1.08	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
52	20240523	141216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96700	900	2	0.94	8386917500	85428	277.13	97500	100600	96600	124500	67100	95800	98175.28	9.34	0	-3017	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8657	13.77	0.73	12	0.95	7020.00	132882.00	164000	20230727	-41.04	79400	20240416	21.79	112100	-13.74	20240102	79400	21.79	20240416	164000	-41.04	20230727	79400	21.79	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
53	20240523	131216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97500	1700	2	1.77	7881519300	80214	260.22	97500	100600	96600	124500	67100	95800	98256.16	9.34	0	-936	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8729	13.89	0.73	12	0.90	7020.00	132882.00	164000	20230727	-40.55	79400	20240416	22.80	112100	-13.02	20240102	79400	22.80	20240416	164000	-40.55	20230727	79400	22.80	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
54	20240523	121210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97200	1400	2	1.46	7590159100	77220	250.50	97500	100600	96600	124500	67100	95800	98292.66	9.34	0	-1026	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8702	13.85	0.73	12	0.86	7020.00	132882.00	164000	20230727	-40.73	79400	20240416	22.42	112100	-13.29	20240102	79400	22.42	20240416	164000	-40.73	20230727	79400	22.42	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
55	20240523	111209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96700	900	2	0.94	7343665900	74675	242.25	97500	100600	96600	124500	67100	95800	98341.69	9.34	0	-227	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8657	13.77	0.73	12	0.83	7020.00	132882.00	164000	20230727	-41.04	79400	20240416	21.79	112100	-13.74	20240102	79400	21.79	20240416	164000	-41.04	20230727	79400	21.79	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
56	20240523	101211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97300	1500	2	1.57	6472327300	65684	213.08	97500	100600	96700	124500	67100	95800	98537.35	9.34	0	466	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8711	13.86	0.73	12	0.73	7020.00	132882.00	164000	20230727	-40.67	79400	20240416	22.54	112100	-13.20	20240102	79400	22.54	20240416	164000	-40.67	20230727	79400	22.54	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
57	20240523	091217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	98900	3100	2	3.24	3437566300	34686	112.52	97500	100600	97500	124500	67100	95800	99105.30	9.34	0	-993	99000	97400	95900	94300	92800	98200	95100	448	28700	5000	68970	100	1	8952495	8854	14.09	0.74	12	0.39	7020.00	132882.00	164000	20230727	-39.70	79400	20240416	24.56	112100	-11.78	20240102	79400	24.56	20240416	164000	-39.70	20230727	79400	24.56	20240416	1.30	N	456040	5000	447 억		835887	N	N	0	N	00	N
58	20240522	161200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95800	1400	2	1.48	2951854700	30746	216.58	94400	97500	94400	122700	66100	94400	96009.10	9.32	0	1219	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8576	13.65	0.72	12	0.34	7020.00	132882.00	164000	20230727	-41.59	79400	20240416	20.65	112100	-14.54	20240102	79400	20.65	20240416	164000	-41.59	20230727	79400	20.65	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
59	20240522	151210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95700	1300	2	1.38	2805881100	29221	205.84	94400	97500	94400	122700	66100	94400	96023.59	9.32	0	1237	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8568	13.63	0.72	12	0.33	7020.00	132882.00	164000	20230727	-41.65	79400	20240416	20.53	112100	-14.63	20240102	79400	20.53	20240416	164000	-41.65	20230727	79400	20.53	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
60	20240522	141209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95500	1100	2	1.17	2363482500	24589	173.21	94400	97500	94400	122700	66100	94400	96120.55	9.32	0	1850	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8550	13.60	0.72	12	0.27	7020.00	132882.00	164000	20230727	-41.77	79400	20240416	20.28	112100	-14.81	20240102	79400	20.28	20240416	164000	-41.77	20230727	79400	20.28	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
61	20240522	131204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	1200	2	1.27	2207844500	22961	161.74	94400	97500	94400	122700	66100	94400	96157.43	9.32	0	1721	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8559	13.62	0.72	12	0.26	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
62	20240522	121259	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	1200	2	1.27	1834649200	19053	134.21	94400	97500	94400	122700	66100	94400	96293.37	9.32	0	1282	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8559	13.62	0.72	12	0.21	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
63	20240522	111215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96000	1600	2	1.69	1696482000	17609	124.04	94400	97500	94400	122700	66100	94400	96343.41	9.32	0	1367	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8594	13.68	0.72	12	0.20	7020.00	132882.00	164000	20230727	-41.46	79400	20240416	20.91	112100	-14.36	20240102	79400	20.91	20240416	164000	-41.46	20230727	79400	20.91	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
64	20240522	101207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96200	1800	2	1.91	1317352900	13675	96.33	94400	97500	94400	122700	66100	94400	96335.06	9.32	0	1876	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8612	13.70	0.72	12	0.15	7020.00	132882.00	164000	20230727	-41.34	79400	20240416	21.16	112100	-14.18	20240102	79400	21.16	20240416	164000	-41.34	20230727	79400	21.16	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
65	20240522	091209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94800	400	2	0.42	84417300	892	6.28	94400	95100	94400	122700	66100	94400	94642.30	9.32	0	54	95533	94966	94233	93666	92933	94600	93300	448	28300	5000	67960	100	1	8952495	8487	13.50	0.71	12	0.01	7020.00	132882.00	164000	20230727	-42.20	79400	20240416	19.40	112100	-15.43	20240102	79400	19.40	20240416	164000	-42.20	20230727	79400	19.40	20240416	1.31	N	456040	5000	447 억		834703	N	N	282	N	00	N
66	20240521	161149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94400	-400	5	-0.42	1332034700	14180	80.58	94800	94800	93500	123200	66400	94800	93937.23	9.30	0	-3174	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8451	13.45	0.71	12	0.16	7020.00	132882.00	164000	20230727	-42.44	79400	20240416	18.89	112100	-15.79	20240102	79400	18.89	20240416	164000	-42.44	20230727	79400	18.89	20240416	1.35	N	456040	5000	447 억		832902	N	N	282	N	00	N
67	20240521	151204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94300	-500	5	-0.53	1186254800	12636	71.80	94800	94800	93500	123200	66400	94800	93878.69	9.30	0	-2538	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8442	13.43	0.71	12	0.14	7020.00	132882.00	164000	20230727	-42.50	79400	20240416	18.77	112100	-15.88	20240102	79400	18.77	20240416	164000	-42.50	20230727	79400	18.77	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
68	20240521	141203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93800	-1000	5	-1.05	1015726100	10824	61.51	94800	94800	93500	123200	66400	94800	93839.82	9.30	0	-1829	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8397	13.36	0.71	12	0.12	7020.00	132882.00	164000	20230727	-42.80	79400	20240416	18.14	112100	-16.32	20240102	79400	18.14	20240416	164000	-42.80	20230727	79400	18.14	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
69	20240521	131202	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93900	-900	5	-0.95	881245900	9390	53.36	94800	94800	93500	123200	66400	94800	93849.00	9.30	0	-1298	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8406	13.38	0.71	12	0.10	7020.00	132882.00	164000	20230727	-42.74	79400	20240416	18.26	112100	-16.24	20240102	79400	18.26	20240416	164000	-42.74	20230727	79400	18.26	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
70	20240521	121158	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93800	-1000	5	-1.05	761275600	8111	46.09	94800	94800	93500	123200	66400	94800	93856.72	9.30	0	-1080	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8397	13.36	0.71	12	0.09	7020.00	132882.00	164000	20230727	-42.80	79400	20240416	18.14	112100	-16.32	20240102	79400	18.14	20240416	164000	-42.80	20230727	79400	18.14	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
71	20240521	111200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93900	-900	5	-0.95	496177800	5282	30.01	94800	94800	93500	123200	66400	94800	93936.83	9.30	0	-839	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8406	13.38	0.71	12	0.06	7020.00	132882.00	164000	20230727	-42.74	79400	20240416	18.26	112100	-16.24	20240102	79400	18.26	20240416	164000	-42.74	20230727	79400	18.26	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
72	20240521	101200	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94000	-800	5	-0.84	392287000	4177	23.74	94800	94800	93500	123200	66400	94800	93915.12	9.30	0	-681	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8415	13.39	0.71	12	0.05	7020.00	132882.00	164000	20230727	-42.68	79400	20240416	18.39	112100	-16.15	20240102	79400	18.39	20240416	164000	-42.68	20230727	79400	18.39	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
73	20240521	091155	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94000	-800	5	-0.84	85545900	907	5.15	94800	94800	94000	123200	66400	94800	94315.28	9.30	0	-270	96866	95832	94666	93632	92466	96350	94150	448	28400	5000	68250	100	1	8952495	8415	13.39	0.71	12	0.01	7020.00	132882.00	164000	20230727	-42.68	79400	20240416	18.39	112100	-16.15	20240102	79400	18.39	20240416	164000	-42.68	20230727	79400	18.39	20240416	1.35	N	456040	5000	447 억		832902	N	N	584	N	00	N
74	20240517	161203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95000	-600	5	-0.63	1882912400	19827	57.15	96200	96200	94400	124200	67000	95600	94967.07	9.28	0	-3611	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8505	13.53	0.71	12	0.22	7020.00	132882.00	164000	20230727	-42.07	79400	20240416	19.65	112100	-15.25	20240102	79400	19.65	20240416	164000	-42.07	20230727	79400	19.65	20240416	1.39	N	456040	5000	447 억		830684	N	N	357	N	00	N
75	20240517	151206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95000	-600	5	-0.63	1811882500	19079	54.99	96200	96200	94400	124200	67000	95600	94967.37	9.28	0	-3633	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8505	13.53	0.71	12	0.21	7020.00	132882.00	164000	20230727	-42.07	79400	20240416	19.65	112100	-15.25	20240102	79400	19.65	20240416	164000	-42.07	20230727	79400	19.65	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
76	20240517	141156	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94600	-1000	5	-1.05	1480010700	15574	44.89	96200	96200	94400	124200	67000	95600	95030.87	9.28	0	-1921	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8469	13.48	0.71	12	0.17	7020.00	132882.00	164000	20230727	-42.32	79400	20240416	19.14	112100	-15.61	20240102	79400	19.14	20240416	164000	-42.32	20230727	79400	19.14	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
77	20240517	131148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94500	-1100	5	-1.15	1285690900	13520	38.97	96200	96200	94400	124200	67000	95600	95095.48	9.28	0	-1932	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8460	13.46	0.71	12	0.15	7020.00	132882.00	164000	20230727	-42.38	79400	20240416	19.02	112100	-15.70	20240102	79400	19.02	20240416	164000	-42.38	20230727	79400	19.02	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
78	20240517	121147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94500	-1100	5	-1.15	1136344700	11940	34.42	96200	96200	94400	124200	67000	95600	95171.25	9.28	0	-2032	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8460	13.46	0.71	12	0.13	7020.00	132882.00	164000	20230727	-42.38	79400	20240416	19.02	112100	-15.70	20240102	79400	19.02	20240416	164000	-42.38	20230727	79400	19.02	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
79	20240517	111148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95000	-600	5	-0.63	801942100	8410	24.24	96200	96200	94900	124200	67000	95600	95355.78	9.28	0	-802	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8505	13.53	0.71	12	0.09	7020.00	132882.00	164000	20230727	-42.07	79400	20240416	19.65	112100	-15.25	20240102	79400	19.65	20240416	164000	-42.07	20230727	79400	19.65	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
80	20240517	101140	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95700	100	2	0.10	395866700	4149	11.96	96200	96200	95000	124200	67000	95600	95412.56	9.28	0	-83	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8568	13.63	0.72	12	0.05	7020.00	132882.00	164000	20230727	-41.65	79400	20240416	20.53	112100	-14.63	20240102	79400	20.53	20240416	164000	-41.65	20230727	79400	20.53	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
81	20240517	091149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95200	-400	5	-0.42	71282200	746	2.15	96200	96200	95100	124200	67000	95600	95552.55	9.28	0	-517	98400	97000	96200	94800	94000	96600	94400	448	28600	5000	68830	100	1	8952495	8523	13.56	0.72	12	0.01	7020.00	132882.00	164000	20230727	-41.95	79400	20240416	19.90	112100	-15.08	20240102	79400	19.90	20240416	164000	-41.95	20230727	79400	19.90	20240416	1.39	N	456040	5000	447 억		830684	N	N	177	N	00	N
82	20240516	161138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	500	2	0.53	3337989500	34649	163.21	95700	97600	95400	123600	66600	95100	96339.04	9.23	0	4783	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8559	13.62	0.72	12	0.39	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.42	N	456040	5000	447 억		826633	N	N	177	N	00	N
83	20240516	151136	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95800	700	2	0.74	3290546900	34153	160.87	95700	97600	95400	123600	66600	95100	96349.06	9.23	0	4846	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8576	13.65	0.72	12	0.38	7020.00	132882.00	164000	20230727	-41.59	79400	20240416	20.65	112100	-14.54	20240102	79400	20.65	20240416	164000	-41.59	20230727	79400	20.65	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
84	20240516	141145	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95800	700	2	0.74	2882401000	29883	140.76	95700	97600	95500	123600	66600	95100	96458.49	9.23	0	4349	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8576	13.65	0.72	12	0.33	7020.00	132882.00	164000	20230727	-41.59	79400	20240416	20.65	112100	-14.54	20240102	79400	20.65	20240416	164000	-41.59	20230727	79400	20.65	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
85	20240516	131138	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95800	700	2	0.74	2672303700	27694	130.45	95700	97600	95600	123600	66600	95100	96496.48	9.23	0	4605	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8576	13.65	0.72	12	0.31	7020.00	132882.00	164000	20230727	-41.59	79400	20240416	20.65	112100	-14.54	20240102	79400	20.65	20240416	164000	-41.59	20230727	79400	20.65	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
86	20240516	121135	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	1000	2	1.05	2402810500	24881	117.20	95700	97600	95700	123600	66600	95100	96575.07	9.23	0	4606	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8603	13.69	0.72	12	0.28	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
87	20240516	111133	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96000	900	2	0.95	2303037900	23842	112.30	95700	97600	95700	123600	66600	95100	96598.98	9.23	0	4558	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8594	13.68	0.72	12	0.27	7020.00	132882.00	164000	20230727	-41.46	79400	20240416	20.91	112100	-14.36	20240102	79400	20.91	20240416	164000	-41.46	20230727	79400	20.91	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
88	20240516	101137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96800	1700	2	1.79	1816306800	18784	88.48	95700	97600	95700	123600	66600	95100	96698.61	9.23	0	4419	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8666	13.79	0.73	12	0.21	7020.00	132882.00	164000	20230727	-40.98	79400	20240416	21.91	112100	-13.65	20240102	79400	21.91	20240416	164000	-40.98	20230727	79400	21.91	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
89	20240516	091137	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96500	1400	2	1.47	487656400	5065	23.86	95700	96700	95700	123600	66600	95100	96291.41	9.23	0	2501	97033	96066	95133	94166	93233	95600	93700	448	28500	5000	68470	100	1	8952495	8639	13.75	0.73	12	0.06	7020.00	132882.00	164000	20230727	-41.16	79400	20240416	21.54	112100	-13.92	20240102	79400	21.54	20240416	164000	-41.16	20230727	79400	21.54	20240416	1.42	N	456040	5000	447 억		826633	N	N	168	N	00	N
90	20240514	161151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95100	-200	5	-0.21	2004979900	21076	92.27	95200	96100	94200	123800	66800	95300	95130.95	9.26	0	-1829	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8514	13.55	0.72	12	0.24	7020.00	132882.00	164000	20230727	-42.01	79400	20240416	19.77	112100	-15.17	20240102	79400	19.77	20240416	164000	-42.01	20230727	79400	19.77	20240416	1.54	N	456040	5000	447 억		828707	N	N	168	N	00	N
91	20240514	151153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95100	-200	5	-0.21	1879057300	19752	86.47	95200	96100	94200	123800	66800	95300	95132.51	9.26	0	-1861	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8514	13.55	0.72	12	0.22	7020.00	132882.00	164000	20230727	-42.01	79400	20240416	19.77	112100	-15.17	20240102	79400	19.77	20240416	164000	-42.01	20230727	79400	19.77	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
92	20240514	141153	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94600	-700	5	-0.73	1504062300	15799	69.17	95200	96100	94200	123800	66800	95300	95199.84	9.26	0	-1351	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8469	13.48	0.71	12	0.18	7020.00	132882.00	164000	20230727	-42.32	79400	20240416	19.14	112100	-15.61	20240102	79400	19.14	20240416	164000	-42.32	20230727	79400	19.14	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
93	20240514	131154	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94900	-400	5	-0.42	1319369800	13843	60.60	95200	96100	94400	123800	66800	95300	95309.53	9.26	0	-498	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8496	13.52	0.71	12	0.15	7020.00	132882.00	164000	20230727	-42.13	79400	20240416	19.52	112100	-15.34	20240102	79400	19.52	20240416	164000	-42.13	20230727	79400	19.52	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
94	20240514	121149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94600	-700	5	-0.73	1168681600	12250	53.63	95200	96100	94600	123800	66800	95300	95402.58	9.26	0	291	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8469	13.48	0.71	12	0.14	7020.00	132882.00	164000	20230727	-42.32	79400	20240416	19.14	112100	-15.61	20240102	79400	19.14	20240416	164000	-42.32	20230727	79400	19.14	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
95	20240514	111151	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95400	100	2	0.10	938788600	9827	43.02	95200	96100	94600	123800	66800	95300	95531.56	9.26	0	-21	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8541	13.59	0.72	12	0.11	7020.00	132882.00	164000	20230727	-41.83	79400	20240416	20.15	112100	-14.90	20240102	79400	20.15	20240416	164000	-41.83	20230727	79400	20.15	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
96	20240514	101148	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95500	200	2	0.21	689447900	7216	31.59	95200	96100	94600	123800	66800	95300	95544.33	9.26	0	177	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8550	13.60	0.72	12	0.08	7020.00	132882.00	164000	20230727	-41.77	79400	20240416	20.28	112100	-14.81	20240102	79400	20.28	20240416	164000	-41.77	20230727	79400	20.28	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
97	20240514	091150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95400	100	2	0.10	277505300	2894	12.67	95200	96100	95200	123800	66800	95300	95889.88	9.26	0	-209	97166	96232	95366	94432	93566	96700	94900	448	28500	5000	68610	100	1	8952495	8541	13.59	0.72	12	0.03	7020.00	132882.00	164000	20230727	-41.83	79400	20240416	20.15	112100	-14.90	20240102	79400	20.15	20240416	164000	-41.83	20230727	79400	20.15	20240416	1.54	N	456040	5000	447 억		828707	N	N	36	N	00	N
98	20240513	161146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95300	900	2	0.95	2173094100	22810	69.42	94700	96300	94500	122700	66100	94400	95269.29	9.17	0	2699	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8568	13.58	0.72	12	0.25	7020.00	132882.00	164000	20230727	-41.89	79400	20240416	20.03	112100	-14.99	20240102	79400	20.03	20240416	164000	-41.89	20230727	79400	20.03	20240416	1.52	N	456040	5000	449 억		824667	N	N	36	N	00	N
99	20240513	151150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95100	700	2	0.74	2085634400	21891	66.63	94700	96300	94500	122700	66100	94400	95273.60	9.17	0	2652	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8550	13.55	0.72	12	0.24	7020.00	132882.00	164000	20230727	-42.01	79400	20240416	19.77	112100	-15.17	20240102	79400	19.77	20240416	164000	-42.01	20230727	79400	19.77	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
100	20240513	141150	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95000	600	2	0.64	1444364800	15151	46.11	94700	96300	94500	122700	66100	94400	95331.32	9.17	0	2172	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8541	13.53	0.71	12	0.17	7020.00	132882.00	164000	20230727	-42.07	79400	20240416	19.65	112100	-15.25	20240102	79400	19.65	20240416	164000	-42.07	20230727	79400	19.65	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
101	20240513	131144	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94900	500	2	0.53	1327109300	13917	42.36	94700	96300	94500	122700	66100	94400	95358.86	9.17	0	2381	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8532	13.52	0.71	12	0.15	7020.00	132882.00	164000	20230727	-42.13	79400	20240416	19.52	112100	-15.34	20240102	79400	19.52	20240416	164000	-42.13	20230727	79400	19.52	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
102	20240513	121147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95400	1000	2	1.06	1124405800	11788	35.88	94700	96300	94500	122700	66100	94400	95385.63	9.17	0	2339	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8577	13.59	0.72	12	0.13	7020.00	132882.00	164000	20230727	-41.83	79400	20240416	20.15	112100	-14.90	20240102	79400	20.15	20240416	164000	-41.83	20230727	79400	20.15	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
103	20240513	111147	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95100	700	2	0.74	975260900	10222	31.11	94700	96300	94500	122700	66100	94400	95408.03	9.17	0	1620	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8550	13.55	0.72	12	0.11	7020.00	132882.00	164000	20230727	-42.01	79400	20240416	19.77	112100	-15.17	20240102	79400	19.77	20240416	164000	-42.01	20230727	79400	19.77	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
104	20240513	101146	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95500	1100	2	1.17	784812900	8221	25.02	94700	96300	94500	122700	66100	94400	95464.41	9.17	0	986	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8586	13.60	0.72	12	0.09	7020.00	132882.00	164000	20230727	-41.77	79400	20240416	20.28	112100	-14.81	20240102	79400	20.28	20240416	164000	-41.77	20230727	79400	20.28	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
105	20240513	091149	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94700	300	2	0.32	190300200	2006	6.11	94700	95400	94500	122700	66100	94400	94865.50	9.17	0	-300	98800	96600	94700	92500	90600	95650	91550	450	28300	5000	67960	100	1	8990535	8514	13.49	0.71	12	0.02	7020.00	132882.00	164000	20230727	-42.26	79400	20240416	19.27	112100	-15.52	20240102	79400	19.27	20240416	164000	-42.26	20230727	79400	19.27	20240416	1.52	N	456040	5000	449 억		824667	N	N	68	N	00	N
106	20240510	161113	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94400	-1800	5	-1.87	3067711000	32607	160.46	96300	96900	92800	125000	67400	96200	94080.30	9.17	0	640	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8487	13.45	0.71	12	0.36	7020.00	132882.00	164000	20230727	-42.44	79400	20240416	18.89	112100	-15.79	20240102	79400	18.89	20240416	164000	-42.44	20230727	79400	18.89	20240416	1.60	N	456040	5000	449 억		824075	N	N	68	N	00	N
107	20240510	151123	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94000	-2200	5	-2.29	2946413400	31320	154.13	96300	96900	92800	125000	67400	96200	94074.50	9.17	0	756	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8451	13.39	0.71	12	0.35	7020.00	132882.00	164000	20230727	-42.68	79400	20240416	18.39	112100	-16.15	20240102	79400	18.39	20240416	164000	-42.68	20230727	79400	18.39	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
108	20240510	141126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93900	-2300	5	-2.39	2593998000	27579	135.72	96300	96900	92800	125000	67400	96200	94057.00	9.17	0	1832	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8442	13.38	0.71	12	0.31	7020.00	132882.00	164000	20230727	-42.74	79400	20240416	18.26	112100	-16.24	20240102	79400	18.26	20240416	164000	-42.74	20230727	79400	18.26	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
109	20240510	131114	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94300	-1900	5	-1.98	2318466500	24645	121.28	96300	96900	92800	125000	67400	96200	94074.52	9.17	0	1560	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8478	13.43	0.71	12	0.27	7020.00	132882.00	164000	20230727	-42.50	79400	20240416	18.77	112100	-15.88	20240102	79400	18.77	20240416	164000	-42.50	20230727	79400	18.77	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
110	20240510	121110	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93300	-2900	5	-3.01	2147900900	22826	112.33	96300	96900	92800	125000	67400	96200	94098.87	9.17	0	2126	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8388	13.29	0.70	12	0.25	7020.00	132882.00	164000	20230727	-43.11	79400	20240416	17.51	112100	-16.77	20240102	79400	17.51	20240416	164000	-43.11	20230727	79400	17.51	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
111	20240510	111117	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93400	-2800	5	-2.91	1919787500	20380	100.29	96300	96900	92800	125000	67400	96200	94199.58	9.17	0	2733	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8397	13.30	0.70	12	0.23	7020.00	132882.00	164000	20230727	-43.05	79400	20240416	17.63	112100	-16.68	20240102	79400	17.63	20240416	164000	-43.05	20230727	79400	17.63	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
112	20240510	101114	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94500	-1700	5	-1.77	580868200	6113	30.08	96300	96900	94100	125000	67400	96200	95021.79	9.17	0	-1681	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8496	13.46	0.71	12	0.07	7020.00	132882.00	164000	20230727	-42.38	79400	20240416	19.02	112100	-15.70	20240102	79400	19.02	20240416	164000	-42.38	20230727	79400	19.02	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
113	20240510	091118	55	40.00	KOSPI		화학	N	N	N	Y	40	N	95600	-600	5	-0.62	151380100	1584	7.79	96300	96900	94100	125000	67400	96200	95568.24	9.17	0	-684	97733	96966	96533	95766	95333	96750	95550	450	28800	5000	69260	100	1	8990535	8595	13.62	0.72	12	0.02	7020.00	132882.00	164000	20230727	-41.71	79400	20240416	20.40	112100	-14.72	20240102	79400	20.40	20240416	164000	-41.71	20230727	79400	20.40	20240416	1.60	N	456040	5000	449 억		824075	N	N	33	N	00	N
114	20240509	161139	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96200	-700	5	-0.72	1964164500	20316	60.22	97200	97300	96100	125900	67900	96900	96681.93	9.12	0	-8223	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8649	13.70	0.72	12	0.23	7020.00	132882.00	164000	20230727	-41.34	79400	20240416	21.16	112100	-14.18	20240102	79400	21.16	20240416	164000	-41.34	20230727	79400	21.16	20240416	1.48	N	456040	5000	449 억		819759	N	N	33	N	00	N
115	20240509	151134	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96200	-700	5	-0.72	1875240000	19392	57.48	97200	97300	96200	125900	67900	96900	96701.73	9.12	0	-7870	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8649	13.70	0.72	12	0.22	7020.00	132882.00	164000	20230727	-41.34	79400	20240416	21.16	112100	-14.18	20240102	79400	21.16	20240416	164000	-41.34	20230727	79400	21.16	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
116	20240509	141005	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96700	-200	5	-0.21	1505078500	15554	46.10	97200	97300	96300	125900	67900	96900	96764.72	9.12	0	-5110	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8694	13.77	0.73	12	0.17	7020.00	132882.00	164000	20230727	-41.04	79400	20240416	21.79	112100	-13.74	20240102	79400	21.79	20240416	164000	-41.04	20230727	79400	21.79	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
117	20240509	131117	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96800	-100	5	-0.10	1274163600	13167	39.03	97200	97300	96300	125900	67900	96900	96769.47	9.12	0	-4473	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8703	13.79	0.73	12	0.15	7020.00	132882.00	164000	20230727	-40.98	79400	20240416	21.91	112100	-13.65	20240102	79400	21.91	20240416	164000	-40.98	20230727	79400	21.91	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
118	20240509	121112	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96600	-300	5	-0.31	1021443900	10549	31.27	97200	97300	96300	125900	67900	96900	96828.51	9.12	0	-4123	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8685	13.76	0.73	12	0.12	7020.00	132882.00	164000	20230727	-41.10	79400	20240416	21.66	112100	-13.83	20240102	79400	21.66	20240416	164000	-41.10	20230727	79400	21.66	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
119	20240509	111057	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96900	0	3	0.00	835913900	8632	25.58	97200	97300	96300	125900	67900	96900	96838.96	9.12	0	-3594	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8712	13.80	0.73	12	0.10	7020.00	132882.00	164000	20230727	-40.91	79400	20240416	22.04	112100	-13.56	20240102	79400	22.04	20240416	164000	-40.91	20230727	79400	22.04	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
120	20240509	101101	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97000	100	2	0.10	369112700	3806	11.28	97200	97300	96400	125900	67900	96900	96981.79	9.12	0	-933	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8721	13.82	0.73	12	0.04	7020.00	132882.00	164000	20230727	-40.85	79400	20240416	22.17	112100	-13.47	20240102	79400	22.17	20240416	164000	-40.85	20230727	79400	22.17	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
121	20240509	091102	55	40.00	KOSPI		화학	N	N	N	Y	40	N	97000	100	2	0.10	104989100	1084	3.21	97200	97300	96400	125900	67900	96900	96853.41	9.12	0	-69	98300	97600	96200	95500	94100	97950	95850	450	29000	5000	69760	100	1	8990535	8721	13.82	0.73	12	0.01	7020.00	132882.00	164000	20230727	-40.85	79400	20240416	22.17	112100	-13.47	20240102	79400	22.17	20240416	164000	-40.85	20230727	79400	22.17	20240416	1.48	N	456040	5000	449 억		819759	N	N	0	N	00	N
122	20240508	161051	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96900	1100	2	1.15	3238485600	33667	77.65	95800	96900	94800	124500	67100	95800	96189.20	8.93	0	7972	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8712	13.80	0.73	12	0.37	7020.00	132882.00	164000	20230727	-40.91	79400	20240416	22.04	112100	-13.56	20240102	79400	22.04	20240416	164000	-40.91	20230727	79400	22.04	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
123	20240508	151055	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96400	600	2	0.63	3079490900	32024	73.86	95800	96900	94800	124500	67100	95800	96161.97	8.93	0	7463	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8667	13.73	0.73	12	0.36	7020.00	132882.00	164000	20230727	-41.22	79400	20240416	21.41	112100	-14.01	20240102	79400	21.41	20240416	164000	-41.22	20230727	79400	21.41	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
124	20240508	141048	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96300	500	2	0.52	2724288300	28338	65.36	95800	96900	94800	124500	67100	95800	96135.52	8.93	0	6056	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8658	13.72	0.72	12	0.32	7020.00	132882.00	164000	20230727	-41.28	79400	20240416	21.28	112100	-14.09	20240102	79400	21.28	20240416	164000	-41.28	20230727	79400	21.28	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
125	20240508	131047	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	300	2	0.31	2529343100	26314	60.69	95800	96900	94800	124500	67100	95800	96121.57	8.93	0	4853	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8640	13.69	0.72	12	0.29	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
126	20240508	121045	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96000	200	2	0.21	2029174100	21095	48.66	95800	96900	94800	124500	67100	95800	96192.18	8.93	0	6075	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8631	13.68	0.72	12	0.23	7020.00	132882.00	164000	20230727	-41.46	79400	20240416	20.91	112100	-14.36	20240102	79400	20.91	20240416	164000	-41.46	20230727	79400	20.91	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
127	20240508	111125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	300	2	0.31	1887426500	19617	45.25	95800	96900	94800	124500	67100	95800	96213.82	8.93	0	5695	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8640	13.69	0.72	12	0.22	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
128	20240508	101058	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96100	300	2	0.31	924777800	9625	22.20	95800	96700	94800	124500	67100	95800	96080.81	8.93	0	994	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8640	13.69	0.72	12	0.11	7020.00	132882.00	164000	20230727	-41.40	79400	20240416	21.03	112100	-14.27	20240102	79400	21.03	20240416	164000	-41.40	20230727	79400	21.03	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
129	20240508	091102	55	40.00	KOSPI		화학	N	N	N	Y	40	N	96500	700	2	0.73	274492200	2867	6.61	95800	96500	94800	124500	67100	95800	95741.96	8.93	0	110	98866	97332	95766	94232	92666	98100	95000	450	28700	5000	68970	100	1	8990535	8676	13.75	0.73	12	0.03	7020.00	132882.00	164000	20230727	-41.16	79400	20240416	21.54	112100	-13.92	20240102	79400	21.54	20240416	164000	-41.16	20230727	79400	21.54	20240416	1.48	N	456040	5000	449 억		802730	N	N	44	N	00	N
130	20240503	161122	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93500	-800	5	-0.85	3122413400	33334	135.14	93500	94800	92900	122500	66100	94300	93670.38	8.86	0	5257	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8406	13.32	0.70	12	0.37	7020.00	132882.00	164000	20230727	-42.99	79400	20240416	17.76	112100	-16.59	20240102	79400	17.76	20240416	164000	-42.99	20230727	79400	17.76	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
131	20240503	151122	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93100	-1200	5	-1.27	3007348700	32103	130.15	93500	94800	92900	122500	66100	94300	93677.91	8.86	0	5360	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8370	13.26	0.70	12	0.36	7020.00	132882.00	164000	20230727	-43.23	79400	20240416	17.25	112100	-16.95	20240102	79400	17.25	20240416	164000	-43.23	20230727	79400	17.25	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
132	20240503	141125	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93300	-1000	5	-1.06	2553927200	27231	110.39	93500	94800	93000	122500	66100	94300	93787.29	8.86	0	4334	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8388	13.29	0.70	12	0.30	7020.00	132882.00	164000	20230727	-43.11	79400	20240416	17.51	112100	-16.77	20240102	79400	17.51	20240416	164000	-43.11	20230727	79400	17.51	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
133	20240503	131122	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93900	-400	5	-0.42	1904102100	20262	82.14	93500	94800	93300	122500	66100	94300	93973.87	8.86	0	1753	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8442	13.38	0.71	12	0.23	7020.00	132882.00	164000	20230727	-42.74	79400	20240416	18.26	112100	-16.24	20240102	79400	18.26	20240416	164000	-42.74	20230727	79400	18.26	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
134	20240503	121120	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93800	-500	5	-0.53	1346811700	14353	58.19	93500	94700	93300	122500	66100	94300	93834.50	8.86	0	1544	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8433	13.36	0.71	12	0.16	7020.00	132882.00	164000	20230727	-42.80	79400	20240416	18.14	112100	-16.32	20240102	79400	18.14	20240416	164000	-42.80	20230727	79400	18.14	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
135	20240503	111119	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93800	-500	5	-0.53	1031967200	10987	44.54	93500	94700	93500	122500	66100	94300	93925.83	8.86	0	1317	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8433	13.36	0.71	12	0.12	7020.00	132882.00	164000	20230727	-42.80	79400	20240416	18.14	112100	-16.32	20240102	79400	18.14	20240416	164000	-42.80	20230727	79400	18.14	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
136	20240503	101114	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94200	-100	5	-0.11	585856100	6233	25.27	93500	94700	93500	122500	66100	94300	93992.09	8.86	0	1295	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8469	13.42	0.71	12	0.07	7020.00	132882.00	164000	20230727	-42.56	79400	20240416	18.64	112100	-15.97	20240102	79400	18.64	20240416	164000	-42.56	20230727	79400	18.64	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
137	20240503	091111	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94100	-200	5	-0.21	244005100	2604	10.56	93500	94200	93500	122500	66100	94300	93701.43	8.86	0	1056	96233	95266	94133	93166	92033	95750	93650	450	28200	5000	67890	100	1	8990535	8460	13.40	0.71	12	0.03	7020.00	132882.00	164000	20230727	-42.62	79400	20240416	18.51	112100	-16.06	20240102	79400	18.51	20240416	164000	-42.62	20230727	79400	18.51	20240416	1.53	N	456040	5000	449 억		796598	N	N	9	N	00	N
138	20240502	161103	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94300	0	3	0.00	2273325700	24245	62.71	94000	95100	93000	122500	66100	94300	93759.71	8.82	0	3451	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8478	13.43	0.71	12	0.27	7020.00	132882.00	164000	20230727	-42.50	79400	20240416	18.77	112100	-15.88	20240102	79400	18.77	20240416	164000	-42.50	20230727	79400	18.77	20240416	1.52	N	456040	5000	449 억		792767	N	N	9	N	00	N
139	20240502	151109	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94200	-100	5	-0.11	2127678600	22699	58.71	94000	95100	93000	122500	66100	94300	93734.02	8.82	0	3503	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8469	13.42	0.71	12	0.25	7020.00	132882.00	164000	20230727	-42.56	79400	20240416	18.64	112100	-15.97	20240102	79400	18.64	20240416	164000	-42.56	20230727	79400	18.64	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
140	20240502	141106	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93200	-1100	5	-1.17	1767190800	18865	48.79	94000	95100	93000	122500	66100	94300	93675.04	8.82	0	3194	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8379	13.28	0.70	12	0.21	7020.00	132882.00	164000	20230727	-43.17	79400	20240416	17.38	112100	-16.86	20240102	79400	17.38	20240416	164000	-43.17	20230727	79400	17.38	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
141	20240502	131100	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93400	-900	5	-0.95	1375394700	14660	37.92	94000	95100	93200	122500	66100	94300	93818.97	8.82	0	2698	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8397	13.30	0.70	12	0.16	7020.00	132882.00	164000	20230727	-43.05	79400	20240416	17.63	112100	-16.68	20240102	79400	17.63	20240416	164000	-43.05	20230727	79400	17.63	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
142	20240502	121059	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93400	-900	5	-0.95	1193841700	12716	32.89	94000	95100	93300	122500	66100	94300	93884.41	8.82	0	2565	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8397	13.30	0.70	12	0.14	7020.00	132882.00	164000	20230727	-43.05	79400	20240416	17.63	112100	-16.68	20240102	79400	17.63	20240416	164000	-43.05	20230727	79400	17.63	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
143	20240502	111057	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93700	-600	5	-0.64	1055896000	11241	29.07	94000	95100	93300	122500	66100	94300	93931.98	8.82	0	2066	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8424	13.35	0.71	12	0.13	7020.00	132882.00	164000	20230727	-42.87	79400	20240416	18.01	112100	-16.41	20240102	79400	18.01	20240416	164000	-42.87	20230727	79400	18.01	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
144	20240502	101056	55	40.00	KOSPI		화학	N	N	N	Y	40	N	93700	-600	5	-0.64	777945400	8269	21.39	94000	95100	93300	122500	66100	94300	94079.26	8.82	0	1810	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8424	13.35	0.71	12	0.09	7020.00	132882.00	164000	20230727	-42.87	79400	20240416	18.01	112100	-16.41	20240102	79400	18.01	20240416	164000	-42.87	20230727	79400	18.01	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N
145	20240502	091054	55	40.00	KOSPI		화학	N	N	N	Y	40	N	94400	100	2	0.11	320966500	3406	8.81	94000	95100	93600	122500	66100	94300	94235.27	8.82	0	1557	97700	96000	95100	93400	92500	95550	92950	450	28200	5000	67890	100	1	8990535	8487	13.45	0.71	12	0.04	7020.00	132882.00	164000	20230727	-42.44	79400	20240416	18.89	112100	-15.79	20240102	79400	18.89	20240416	164000	-42.44	20230727	79400	18.89	20240416	1.52	N	456040	5000	449 억		792767	N	N	29	N	00	N