KissMeData/051630/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	160539	57	100.00	KOSPI		화학	N	N	N	N		N	3580	45	2	1.27	157974200	44099	267.40	3535	3610	3500	4595	2475	3535	3582.26	0.23	0	474	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	566	-26.13	1.74	12	0.28	-137.00	2061.00	4175	20230612	-14.25	2750	20240216	30.18	3670	-2.45	20240404	2750	30.18	20240216	4175	-14.25	20230612	2750	30.18	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
3	20240531	150536	57	100.00	KOSPI		화학	N	N	N	N		N	3570	35	2	0.99	156561210	43704	265.00	3535	3610	3500	4595	2475	3535	3582.31	0.23	0	333	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	564	-26.06	1.73	12	0.28	-137.00	2061.00	4175	20230612	-14.49	2750	20240216	29.82	3670	-2.72	20240404	2750	29.82	20240216	4175	-14.49	20230612	2750	29.82	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
4	20240531	140539	57	100.00	KOSPI		화학	N	N	N	N		N	3555	20	2	0.57	151298495	42228	256.05	3535	3610	3500	4595	2475	3535	3582.90	0.23	0	474	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	562	-25.95	1.72	12	0.27	-137.00	2061.00	4175	20230612	-14.85	2750	20240216	29.27	3670	-3.13	20240404	2750	29.27	20240216	4175	-14.85	20230612	2750	29.27	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
5	20240531	130541	57	100.00	KOSPI		화학	N	N	N	N		N	3580	45	2	1.27	148508165	41445	251.30	3535	3610	3500	4595	2475	3535	3583.26	0.23	0	434	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	566	-26.13	1.74	12	0.26	-137.00	2061.00	4175	20230612	-14.25	2750	20240216	30.18	3670	-2.45	20240404	2750	30.18	20240216	4175	-14.25	20230612	2750	30.18	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
6	20240531	120543	57	100.00	KOSPI		화학	N	N	N	N		N	3585	50	2	1.41	145676360	40654	246.51	3535	3610	3500	4595	2475	3535	3583.32	0.23	0	411	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	566	-26.17	1.74	12	0.26	-137.00	2061.00	4175	20230612	-14.13	2750	20240216	30.36	3670	-2.32	20240404	2750	30.36	20240216	4175	-14.13	20230612	2750	30.36	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
7	20240531	110539	57	100.00	KOSPI		화학	N	N	N	N		N	3585	50	2	1.41	139582155	38954	236.20	3535	3610	3500	4595	2475	3535	3583.26	0.23	0	-914	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	566	-26.17	1.74	12	0.25	-137.00	2061.00	4175	20230612	-14.13	2750	20240216	30.36	3670	-2.32	20240404	2750	30.36	20240216	4175	-14.13	20230612	2750	30.36	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
8	20240531	100541	57	100.00	KOSPI		화학	N	N	N	N		N	3535	0	3	0.00	7275395	2054	12.45	3535	3600	3500	4595	2475	3535	3542.06	0.23	0	-493	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	559	-25.80	1.72	12	0.01	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
9	20240531	090538	57	100.00	KOSPI		화학	N	N	N	N		N	3595	60	2	1.70	526045	149	0.90	3535	3600	3500	4595	2475	3535	3530.50	0.23	0	-3	3598	3566	3528	3496	3458	3582	3512	79	1060	500	2470	5	1	15800000	568	-26.24	1.74	12	0.00	-137.00	2061.00	4175	20230612	-13.89	2750	20240216	30.73	3670	-2.04	20240404	2750	30.73	20240216	4175	-13.89	20230612	2750	30.73	20240216	0.19	N	051630	500	79 억		36594	N	N	0	N	00	N
10	20240530	160536	57	100.00	KOSPI		화학	N	N	N	N		N	3535	0	3	0.00	58237250	16492	35.48	3525	3560	3490	4595	2475	3535	3531.24	0.22	0	2165	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	559	-25.80	1.72	12	0.10	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
11	20240530	150537	57	100.00	KOSPI		화학	N	N	N	N		N	3530	-5	5	-0.14	50974955	14420	31.02	3525	3560	3490	4595	2475	3535	3535.02	0.22	0	952	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	558	-25.77	1.71	12	0.09	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
12	20240530	140537	57	100.00	KOSPI		화학	N	N	N	N		N	3530	-5	5	-0.14	48442160	13703	29.48	3525	3560	3490	4595	2475	3535	3535.15	0.22	0	826	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	558	-25.77	1.71	12	0.09	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
13	20240530	130538	57	100.00	KOSPI		화학	N	N	N	N		N	3540	5	2	0.14	27720955	7838	16.86	3525	3560	3490	4595	2475	3535	3536.74	0.22	0	796	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	559	-25.84	1.72	12	0.05	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
14	20240530	120537	57	100.00	KOSPI		화학	N	N	N	N		N	3535	0	3	0.00	17190190	4859	10.45	3525	3560	3490	4595	2475	3535	3537.80	0.22	0	464	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	559	-25.80	1.72	12	0.03	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
15	20240530	110537	57	100.00	KOSPI		화학	N	N	N	N		N	3550	15	2	0.42	15666880	4428	9.53	3525	3560	3490	4595	2475	3535	3538.14	0.22	0	461	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	561	-25.91	1.72	12	0.03	-137.00	2061.00	4175	20230612	-14.97	2750	20240216	29.09	3670	-3.27	20240404	2750	29.09	20240216	4175	-14.97	20230612	2750	29.09	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
16	20240530	100538	57	100.00	KOSPI		화학	N	N	N	N		N	3535	0	3	0.00	5435555	1543	3.32	3525	3560	3490	4595	2475	3535	3522.72	0.22	0	-106	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	559	-25.80	1.72	12	0.01	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
17	20240530	090538	57	100.00	KOSPI		화학	N	N	N	N		N	3550	15	2	0.42	630005	179	0.39	3525	3550	3490	4595	2475	3535	3519.58	0.22	0	-102	3618	3576	3518	3476	3418	3597	3497	79	1060	500	2470	5	1	15800000	561	-25.91	1.72	12	0.00	-137.00	2061.00	4175	20230612	-14.97	2750	20240216	29.09	3670	-3.27	20240404	2750	29.09	20240216	4175	-14.97	20230612	2750	29.09	20240216	0.21	N	051630	500	79 억		34334	N	N	0	N	00	N
18	20240529	160533	57	100.00	KOSPI		화학	N	N	N	N		N	3535	70	2	2.02	160662120	46120	162.49	3525	3560	3460	4500	2430	3465	3483.45	0.20	0	2289	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	559	-25.80	1.72	12	0.29	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
19	20240529	150531	57	100.00	KOSPI		화학	N	N	N	N		N	3480	15	2	0.43	141199340	40626	143.13	3525	3525	3460	4500	2430	3465	3475.59	0.20	0	2154	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	550	-25.40	1.69	12	0.26	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
20	20240529	140533	57	100.00	KOSPI		화학	N	N	N	N		N	3490	25	2	0.72	131763440	37920	133.60	3525	3525	3460	4500	2430	3465	3474.77	0.20	0	2024	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	551	-25.47	1.69	12	0.24	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
21	20240529	130533	57	100.00	KOSPI		화학	N	N	N	N		N	3480	15	2	0.43	131453310	37831	133.29	3525	3525	3460	4500	2430	3465	3474.75	0.20	0	2104	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	550	-25.40	1.69	12	0.24	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
22	20240529	120536	57	100.00	KOSPI		화학	N	N	N	N		N	3470	5	2	0.14	129874240	37377	131.69	3525	3525	3460	4500	2430	3465	3474.71	0.20	0	1898	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	548	-25.33	1.68	12	0.24	-137.00	2061.00	4175	20230612	-16.89	2750	20240216	26.18	3670	-5.45	20240404	2750	26.18	20240216	4175	-16.89	20230612	2750	26.18	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
23	20240529	110533	57	100.00	KOSPI		화학	N	N	N	N		N	3475	10	2	0.29	124180150	35738	125.91	3525	3525	3460	4500	2430	3465	3474.74	0.20	0	1489	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	549	-25.36	1.69	12	0.23	-137.00	2061.00	4175	20230612	-16.77	2750	20240216	26.36	3670	-5.31	20240404	2750	26.36	20240216	4175	-16.77	20230612	2750	26.36	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
24	20240529	100532	57	100.00	KOSPI		화학	N	N	N	N		N	3505	40	2	1.15	78525005	22626	79.72	3525	3525	3460	4500	2430	3465	3470.57	0.20	0	683	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	554	-25.58	1.70	12	0.14	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
25	20240529	090529	57	100.00	KOSPI		화학	N	N	N	N		N	3490	25	2	0.72	320700	91	0.32	3525	3525	3490	4500	2430	3465	3524.18	0.20	0	-1	3605	3535	3470	3400	3335	3570	3435	79	1035	500	2420	5	1	15800000	551	-25.47	1.69	12	0.00	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.19	N	051630	500	79 억		32160	N	N	0	N	00	N
26	20240528	160529	57	100.00	KOSPI		화학	N	N	N	N		N	3465	60	2	1.76	98094930	28383	62.24	3430	3540	3405	4425	2385	3405	3456.12	0.20	0	1028	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	547	-25.29	1.68	12	0.18	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3670	-5.59	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
27	20240528	150532	57	100.00	KOSPI		화학	N	N	N	N		N	3505	100	2	2.94	88096965	25523	55.97	3430	3540	3405	4425	2385	3405	3451.67	0.20	0	824	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	554	-25.58	1.70	12	0.16	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
28	20240528	140533	57	100.00	KOSPI		화학	N	N	N	N		N	3480	75	2	2.20	65464800	19046	41.76	3430	3540	3405	4425	2385	3405	3437.19	0.20	0	911	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	550	-25.40	1.69	12	0.12	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
29	20240528	130530	57	100.00	KOSPI		화학	N	N	N	N		N	3430	25	2	0.73	62921365	18311	40.15	3430	3540	3405	4425	2385	3405	3436.26	0.20	0	1411	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	542	-25.04	1.66	12	0.12	-137.00	2061.00	4175	20230612	-17.84	2750	20240216	24.73	3670	-6.54	20240404	2750	24.73	20240216	4175	-17.84	20230612	2750	24.73	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
30	20240528	120530	57	100.00	KOSPI		화학	N	N	N	N		N	3415	10	2	0.29	34678800	10097	22.14	3430	3540	3405	4425	2385	3405	3434.56	0.20	0	1517	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	540	-24.93	1.66	12	0.06	-137.00	2061.00	4175	20230612	-18.20	2750	20240216	24.18	3670	-6.95	20240404	2750	24.18	20240216	4175	-18.20	20230612	2750	24.18	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
31	20240528	110519	57	100.00	KOSPI		화학	N	N	N	N		N	3480	75	2	2.20	5297970	1528	3.35	3430	3540	3430	4425	2385	3405	3467.26	0.20	0	-56	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	550	-25.40	1.69	12	0.01	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
32	20240528	100531	57	100.00	KOSPI		화학	N	N	N	N		N	3495	90	2	2.64	1430460	412	0.90	3430	3540	3430	4425	2385	3405	3471.99	0.20	0	-190	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	552	-25.51	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
33	20240528	090531	57	100.00	KOSPI		화학	N	N	N	N		N	3535	130	2	3.82	999645	288	0.63	3430	3540	3430	4425	2385	3405	3470.99	0.20	0	-178	3651	3527	3466	3342	3281	3497	3312	79	1020	500	2380	5	1	15800000	559	-25.80	1.72	12	0.00	-137.00	2061.00	4175	20230612	-15.33	2750	20240216	28.55	3670	-3.68	20240404	2750	28.55	20240216	4175	-15.33	20230612	2750	28.55	20240216	0.18	N	051630	500	79 억		31142	N	N	0	N	00	N
34	20240527	160521	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-120	5	-3.40	159095195	45503	1373.47	3590	3590	3405	4580	2470	3525	3496.37	0.19	0	723	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	538	-24.85	1.65	12	0.29	-137.00	2061.00	4175	20230612	-18.44	2750	20240216	23.82	3670	-7.22	20240404	2750	23.82	20240216	4175	-18.44	20230612	2750	23.82	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
35	20240527	150531	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-40	5	-1.13	148210180	42307	1277.00	3590	3590	3450	4580	2470	3525	3503.21	0.19	0	828	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	551	-25.44	1.69	12	0.27	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
36	20240527	140529	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	137280060	39153	1181.80	3590	3590	3465	4580	2470	3525	3506.25	0.19	0	595	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	553	-25.55	1.70	12	0.25	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
37	20240527	130529	57	100.00	KOSPI		화학	N	N	N	N		N	3520	-5	5	-0.14	135431160	38625	1165.86	3590	3590	3465	4580	2470	3525	3506.31	0.19	0	564	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	556	-25.69	1.71	12	0.24	-137.00	2061.00	4175	20230612	-15.69	2750	20240216	28.00	3670	-4.09	20240404	2750	28.00	20240216	4175	-15.69	20230612	2750	28.00	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
38	20240527	120531	57	100.00	KOSPI		화학	N	N	N	N		N	3525	0	3	0.00	127034370	36233	1093.66	3590	3590	3465	4580	2470	3525	3506.04	0.19	0	-123	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	557	-25.73	1.71	12	0.23	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
39	20240527	110530	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	29607145	8503	256.66	3590	3590	3465	4580	2470	3525	3481.96	0.19	0	-36	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	553	-25.55	1.70	12	0.05	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
40	20240527	100527	57	100.00	KOSPI		화학	N	N	N	N		N	3500	-25	5	-0.71	5971915	1704	51.43	3590	3590	3480	4580	2470	3525	3504.64	0.19	0	-30	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	553	-25.55	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
41	20240527	090529	57	100.00	KOSPI		화학	N	N	N	N		N	3580	55	2	1.56	275800	77	2.32	3590	3590	3525	4580	2470	3525	3581.82	0.19	0	-41	3645	3585	3530	3470	3415	3557	3442	79	1055	500	2460	5	1	15800000	566	-26.13	1.74	12	0.00	-137.00	2061.00	4175	20230612	-14.25	2750	20240216	30.18	3670	-2.45	20240404	2750	30.18	20240216	4175	-14.25	20230612	2750	30.18	20240216	0.18	N	051630	500	79 억		30419	N	N	0	N	00	N
42	20240524	160504	57	100.00	KOSPI		화학	N	N	N	N		N	3525	5	2	0.14	11692540	3313	89.25	3590	3590	3475	4575	2465	3520	3529.29	0.20	0	-409	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	557	-25.73	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
43	20240524	150502	57	100.00	KOSPI		화학	N	N	N	N		N	3530	10	2	0.28	10269180	2908	78.34	3590	3590	3475	4575	2465	3520	3531.35	0.20	0	-182	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	558	-25.77	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
44	20240524	140505	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-25	5	-0.71	8046945	2272	61.21	3590	3590	3475	4575	2465	3520	3541.79	0.20	0	-182	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	552	-25.51	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
45	20240524	130504	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-25	5	-0.71	7917665	2235	60.21	3590	3590	3475	4575	2465	3520	3542.58	0.20	0	-182	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	552	-25.51	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
46	20240524	120502	57	100.00	KOSPI		화학	N	N	N	N		N	3480	-40	5	-1.14	7493425	2113	56.92	3590	3590	3475	4575	2465	3520	3546.34	0.20	0	-182	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	550	-25.40	1.69	12	0.01	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
47	20240524	110503	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-25	5	-0.71	7354235	2073	55.85	3590	3590	3475	4575	2465	3520	3547.63	0.20	0	-170	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	552	-25.51	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
48	20240524	100506	57	100.00	KOSPI		화학	N	N	N	N		N	3530	10	2	0.28	5489135	1539	41.46	3590	3590	3525	4575	2465	3520	3566.69	0.20	0	-104	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	558	-25.77	1.71	12	0.01	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
49	20240524	090504	57	100.00	KOSPI		화학	N	N	N	N		N	3585	65	2	1.85	78975	22	0.59	3590	3590	3585	4575	2465	3520	3589.77	0.20	0	-4	3646	3582	3516	3452	3386	3550	3420	79	1055	500	2460	5	1	15800000	566	-26.17	1.74	12	0.00	-137.00	2061.00	4175	20230612	-14.13	2750	20240216	30.36	3670	-2.32	20240404	2750	30.36	20240216	4175	-14.13	20230612	2750	30.36	20240216	0.18	N	051630	500	79 억		30838	N	N	0	N	00	N
50	20240523	160500	57	100.00	KOSPI		화학	N	N	N	N		N	3520	30	2	0.86	13082420	3712	101.62	3580	3580	3450	4535	2445	3490	3524.36	0.20	0	-620	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	556	-25.69	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.69	2750	20240216	28.00	3670	-4.09	20240404	2750	28.00	20240216	4175	-15.69	20230612	2750	28.00	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
51	20240523	150504	57	100.00	KOSPI		화학	N	N	N	N		N	3515	25	2	0.72	12227300	3469	94.96	3580	3580	3450	4535	2445	3490	3524.73	0.20	0	-619	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	555	-25.66	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
52	20240523	140506	57	100.00	KOSPI		화학	N	N	N	N		N	3515	25	2	0.72	12227300	3469	94.96	3580	3580	3450	4535	2445	3490	3524.73	0.20	0	-619	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	555	-25.66	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
53	20240523	130504	57	100.00	KOSPI		화학	N	N	N	N		N	3515	25	2	0.72	12075990	3426	93.79	3580	3580	3450	4535	2445	3490	3524.81	0.20	0	-619	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	555	-25.66	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
54	20240523	120501	57	100.00	KOSPI		화학	N	N	N	N		N	3520	30	2	0.86	9720120	2754	75.39	3580	3580	3450	4535	2445	3490	3529.46	0.20	0	-462	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	556	-25.69	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.69	2750	20240216	28.00	3670	-4.09	20240404	2750	28.00	20240216	4175	-15.69	20230612	2750	28.00	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
55	20240523	110501	57	100.00	KOSPI		화학	N	N	N	N		N	3515	25	2	0.72	9248535	2620	71.72	3580	3580	3450	4535	2445	3490	3529.98	0.20	0	-462	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	555	-25.66	1.71	12	0.02	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
56	20240523	100501	57	100.00	KOSPI		화학	N	N	N	N		N	3525	35	2	1.00	5903375	1667	45.63	3580	3580	3500	4535	2445	3490	3541.32	0.20	0	-378	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	557	-25.73	1.71	12	0.01	-137.00	2061.00	4175	20230612	-15.57	2750	20240216	28.18	3670	-3.95	20240404	2750	28.18	20240216	4175	-15.57	20230612	2750	28.18	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
57	20240523	090504	57	100.00	KOSPI		화학	N	N	N	N		N	3580	90	2	2.58	93080	26	0.71	3580	3580	3580	4535	2445	3490	3580.00	0.20	0	-3	3543	3516	3473	3446	3403	3530	3460	79	1045	500	2440	5	1	15800000	566	-26.13	1.74	12	0.00	-137.00	2061.00	4175	20230612	-14.25	2750	20240216	30.18	3670	-2.45	20240404	2750	30.18	20240216	4175	-14.25	20230612	2750	30.18	20240216	0.18	N	051630	500	79 억		31763	N	N	0	N	00	N
58	20240522	160457	57	100.00	KOSPI		화학	N	N	N	N		N	3490	45	2	1.31	12641190	3653	8.13	3480	3500	3430	4475	2415	3445	3460.50	0.20	0	-40	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	551	-25.47	1.69	12	0.02	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
59	20240522	150500	57	100.00	KOSPI		화학	N	N	N	N		N	3490	45	2	1.31	11862920	3430	7.64	3480	3500	3430	4475	2415	3445	3458.58	0.20	0	-40	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	551	-25.47	1.69	12	0.02	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
60	20240522	140502	57	100.00	KOSPI		화학	N	N	N	N		N	3495	50	2	1.45	9731530	2819	6.28	3480	3500	3430	4475	2415	3445	3452.12	0.20	0	-40	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	552	-25.51	1.70	12	0.02	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
61	20240522	130458	57	100.00	KOSPI		화학	N	N	N	N		N	3495	50	2	1.45	9546445	2766	6.16	3480	3500	3430	4475	2415	3445	3451.35	0.20	0	-50	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	552	-25.51	1.70	12	0.02	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
62	20240522	120458	57	100.00	KOSPI		화학	N	N	N	N		N	3480	35	2	1.02	7273000	2108	4.69	3480	3500	3430	4475	2415	3445	3450.19	0.20	0	-20	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	550	-25.40	1.69	12	0.01	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
63	20240522	110502	57	100.00	KOSPI		화학	N	N	N	N		N	3490	45	2	1.31	7228005	2095	4.66	3480	3500	3430	4475	2415	3445	3450.12	0.20	0	-25	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	551	-25.47	1.69	12	0.01	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
64	20240522	100500	57	100.00	KOSPI		화학	N	N	N	N		N	3465	20	2	0.58	4106455	1189	2.65	3480	3500	3440	4475	2415	3445	3453.70	0.20	0	-35	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	547	-25.29	1.68	12	0.01	-137.00	2061.00	4175	20230612	-17.01	2750	20240216	26.00	3670	-5.59	20240404	2750	26.00	20240216	4175	-17.01	20230612	2750	26.00	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
65	20240522	090459	57	100.00	KOSPI		화학	N	N	N	N		N	3500	55	2	1.60	553520	159	0.35	3480	3500	3480	4475	2415	3445	3481.26	0.20	0	-4	3671	3557	3486	3372	3301	3522	3337	79	1030	500	2410	5	1	15800000	553	-25.55	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		31833	N	N	4	N	00	N
66	20240521	160455	57	100.00	KOSPI		화학	N	N	N	N		N	3445	-75	5	-2.13	158974755	44914	91.86	3600	3600	3415	4575	2465	3520	3539.54	0.22	0	-1161	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	544	-25.15	1.67	12	0.28	-137.00	2061.00	4175	20230612	-17.49	2750	20240216	25.27	3670	-6.13	20240404	2750	25.27	20240216	4175	-17.49	20230612	2750	25.27	20240216	0.18	N	051630	500	79 억		35009	N	N	4	N	00	N
67	20240521	150500	57	100.00	KOSPI		화학	N	N	N	N		N	3540	20	2	0.57	155853680	44015	90.02	3600	3600	3415	4575	2465	3520	3540.92	0.22	0	-1159	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	559	-25.84	1.72	12	0.28	-137.00	2061.00	4175	20230612	-15.21	2750	20240216	28.73	3670	-3.54	20240404	2750	28.73	20240216	4175	-15.21	20230612	2750	28.73	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
68	20240521	140458	57	100.00	KOSPI		화학	N	N	N	N		N	3480	-40	5	-1.14	134309320	37870	77.45	3600	3600	3415	4575	2465	3520	3546.59	0.22	0	-474	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	550	-25.40	1.69	12	0.24	-137.00	2061.00	4175	20230612	-16.65	2750	20240216	26.55	3670	-5.18	20240404	2750	26.55	20240216	4175	-16.65	20230612	2750	26.55	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
69	20240521	130459	57	100.00	KOSPI		화학	N	N	N	N		N	3505	-15	5	-0.43	131158820	36966	75.61	3600	3600	3415	4575	2465	3520	3548.09	0.22	0	-330	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	554	-25.58	1.70	12	0.23	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
70	20240521	120459	57	100.00	KOSPI		화학	N	N	N	N		N	3530	10	2	0.28	128292375	36147	73.93	3600	3600	3415	4575	2465	3520	3549.18	0.22	0	-482	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	558	-25.77	1.71	12	0.23	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
71	20240521	110500	57	100.00	KOSPI		화학	N	N	N	N		N	3550	30	2	0.85	128087635	36089	73.81	3600	3600	3415	4575	2465	3520	3549.22	0.22	0	-482	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	561	-25.91	1.72	12	0.23	-137.00	2061.00	4175	20230612	-14.97	2750	20240216	29.09	3670	-3.27	20240404	2750	29.09	20240216	4175	-14.97	20230612	2750	29.09	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
72	20240521	100459	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-25	5	-0.71	16677570	4741	9.70	3600	3600	3415	4575	2465	3520	3517.73	0.22	0	-366	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	552	-25.51	1.70	12	0.03	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
73	20240521	090457	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-35	5	-0.99	12326140	3499	7.16	3600	3600	3415	4575	2465	3520	3522.76	0.22	0	-484	3616	3567	3481	3432	3346	3592	3457	79	1055	500	2460	5	1	15800000	551	-25.44	1.69	12	0.02	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.18	N	051630	500	79 억		35009	N	N	6	N	00	N
74	20240517	160459	57	100.00	KOSPI		화학	N	N	N	N		N	3500	15	2	0.43	108770920	31237	93.24	3400	3500	3395	4530	2440	3485	3482.12	0.19	0	-165	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	553	-25.55	1.70	12	0.20	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		29561	N	N	1	N	00	N
75	20240517	150502	57	100.00	KOSPI		화학	N	N	N	N		N	3500	15	2	0.43	107232700	30797	91.92	3400	3500	3395	4530	2440	3485	3481.92	0.19	0	-387	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	553	-25.55	1.70	12	0.19	-137.00	2061.00	4175	20230612	-16.17	2750	20240216	27.27	3670	-4.63	20240404	2750	27.27	20240216	4175	-16.17	20230612	2750	27.27	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
76	20240517	140455	57	100.00	KOSPI		화학	N	N	N	N		N	3495	10	2	0.29	97983670	28151	84.03	3400	3500	3395	4530	2440	3485	3480.65	0.19	0	-790	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	552	-25.51	1.70	12	0.18	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
77	20240517	130452	57	100.00	KOSPI		화학	N	N	N	N		N	3490	5	2	0.14	70536645	20289	60.56	3400	3500	3395	4530	2440	3485	3476.60	0.19	0	-787	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	551	-25.47	1.69	12	0.13	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
78	20240517	120453	57	100.00	KOSPI		화학	N	N	N	N		N	3490	5	2	0.14	48643780	14016	41.84	3400	3500	3395	4530	2440	3485	3470.59	0.19	0	-787	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	551	-25.47	1.69	12	0.09	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
79	20240517	110454	57	100.00	KOSPI		화학	N	N	N	N		N	3490	5	2	0.14	38872455	11216	33.48	3400	3500	3395	4530	2440	3485	3465.80	0.19	0	-695	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	551	-25.47	1.69	12	0.07	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
80	20240517	100450	57	100.00	KOSPI		화학	N	N	N	N		N	3495	10	2	0.29	23744505	6881	20.54	3400	3500	3395	4530	2440	3485	3450.73	0.19	0	-664	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	552	-25.51	1.70	12	0.04	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
81	20240517	090454	57	100.00	KOSPI		화학	N	N	N	N		N	3450	-35	5	-1.00	4060685	1194	3.56	3400	3480	3400	4530	2440	3485	3400.91	0.19	0	137	3635	3560	3440	3365	3245	3500	3305	79	1045	500	2430	5	1	15800000	545	-25.18	1.67	12	0.01	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.18	N	051630	500	79 억		29561	N	N	10	N	00	N
82	20240516	160451	57	100.00	KOSPI		화학	N	N	N	N		N	3485	30	2	0.87	113649565	33502	921.40	3515	3515	3320	4490	2420	3455	3392.32	0.19	0	172	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	551	-25.44	1.69	12	0.21	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.18	N	051630	500	79 억		30060	N	N	10	N	00	N
83	20240516	150449	57	100.00	KOSPI		화학	N	N	N	N		N	3490	35	2	1.01	104225085	30738	845.38	3515	3515	3320	4490	2420	3455	3390.76	0.19	0	180	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	551	-25.47	1.69	12	0.19	-137.00	2061.00	4175	20230612	-16.41	2750	20240216	26.91	3670	-4.90	20240404	2750	26.91	20240216	4175	-16.41	20230612	2750	26.91	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
84	20240516	140453	57	100.00	KOSPI		화학	N	N	N	N		N	3515	60	2	1.74	103718810	30593	841.39	3515	3515	3320	4490	2420	3455	3390.28	0.19	0	291	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	555	-25.66	1.71	12	0.19	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
85	20240516	130452	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-55	5	-1.59	88528645	26190	720.30	3515	3515	3320	4490	2420	3455	3380.25	0.19	0	1802	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	537	-24.82	1.65	12	0.17	-137.00	2061.00	4175	20230612	-18.56	2750	20240216	23.64	3670	-7.36	20240404	2750	23.64	20240216	4175	-18.56	20230612	2750	23.64	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
86	20240516	120449	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-65	5	-1.88	84850580	25104	690.43	3515	3515	3320	4490	2420	3455	3379.96	0.19	0	1819	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	536	-24.74	1.64	12	0.16	-137.00	2061.00	4175	20230612	-18.80	2750	20240216	23.27	3670	-7.63	20240404	2750	23.27	20240216	4175	-18.80	20230612	2750	23.27	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
87	20240516	110448	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-95	5	-2.75	37976325	11176	307.37	3515	3515	3320	4490	2420	3455	3398.02	0.19	0	1547	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	531	-24.53	1.63	12	0.07	-137.00	2061.00	4175	20230612	-19.52	2750	20240216	22.18	3670	-8.45	20240404	2750	22.18	20240216	4175	-19.52	20230612	2750	22.18	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
88	20240516	100449	57	100.00	KOSPI		화학	N	N	N	N		N	3510	55	2	1.59	8130465	2324	63.92	3515	3515	3410	4490	2420	3455	3498.48	0.19	0	38	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	555	-25.62	1.70	12	0.01	-137.00	2061.00	4175	20230612	-15.93	2750	20240216	27.64	3670	-4.36	20240404	2750	27.64	20240216	4175	-15.93	20230612	2750	27.64	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
89	20240516	090450	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-45	5	-1.30	368000	106	2.92	3515	3515	3410	4490	2420	3455	3471.70	0.19	0	-5	3588	3521	3473	3406	3358	3555	3440	79	1035	500	2410	5	1	15800000	539	-24.89	1.65	12	0.00	-137.00	2061.00	4175	20230612	-18.32	2750	20240216	24.00	3670	-7.08	20240404	2750	24.00	20240216	4175	-18.32	20230612	2750	24.00	20240216	0.18	N	051630	500	79 억		30060	N	N	6	N	00	N
90	20240514	160455	57	100.00	KOSPI		화학	N	N	N	N		N	3455	30	2	0.88	12600435	3636	25.13	3440	3540	3425	4450	2400	3425	3465.47	0.19	0	-32	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	546	-25.22	1.68	12	0.02	-137.00	2061.00	4175	20230612	-17.25	2750	20240216	25.64	3670	-5.86	20240404	2750	25.64	20240216	4175	-17.25	20230612	2750	25.64	20240216	0.18	N	051630	500	79 억		30082	N	N	6	N	00	N
91	20240514	150457	57	100.00	KOSPI		화학	N	N	N	N		N	3505	80	2	2.34	12555520	3623	25.04	3440	3540	3425	4450	2400	3425	3465.50	0.19	0	-22	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	554	-25.58	1.70	12	0.02	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
92	20240514	140455	57	100.00	KOSPI		화학	N	N	N	N		N	3450	25	2	0.73	2673375	765	5.29	3440	3540	3425	4450	2400	3425	3494.61	0.19	0	-52	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	545	-25.18	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
93	20240514	130456	57	100.00	KOSPI		화학	N	N	N	N		N	3505	80	2	2.34	2469210	706	4.88	3440	3540	3425	4450	2400	3425	3497.46	0.19	0	-52	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	554	-25.58	1.70	12	0.00	-137.00	2061.00	4175	20230612	-16.05	2750	20240216	27.45	3670	-4.50	20240404	2750	27.45	20240216	4175	-16.05	20230612	2750	27.45	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
94	20240514	120454	57	100.00	KOSPI		화학	N	N	N	N		N	3460	35	2	1.02	2358205	674	4.66	3440	3540	3425	4450	2400	3425	3498.82	0.19	0	-52	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	547	-25.26	1.68	12	0.00	-137.00	2061.00	4175	20230612	-17.13	2750	20240216	25.82	3670	-5.72	20240404	2750	25.82	20240216	4175	-17.13	20230612	2750	25.82	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
95	20240514	110454	57	100.00	KOSPI		화학	N	N	N	N		N	3515	90	2	2.63	2182985	624	4.31	3440	3540	3425	4450	2400	3425	3498.37	0.19	0	-52	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	555	-25.66	1.71	12	0.00	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
96	20240514	100454	57	100.00	KOSPI		화학	N	N	N	N		N	3515	90	2	2.63	1947480	557	3.85	3440	3540	3425	4450	2400	3425	3496.37	0.19	0	-51	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	555	-25.66	1.71	12	0.00	-137.00	2061.00	4175	20230612	-15.81	2750	20240216	27.82	3670	-4.22	20240404	2750	27.82	20240216	4175	-15.81	20230612	2750	27.82	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
97	20240514	090454	57	100.00	KOSPI		화학	N	N	N	N		N	3450	25	2	0.73	130740	38	0.26	3440	3450	3440	4450	2400	3425	3440.53	0.19	0	-3	3481	3452	3401	3372	3321	3465	3385	79	1025	500	2390	5	1	15800000	545	-25.18	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.37	2750	20240216	25.45	3670	-5.99	20240404	2750	25.45	20240216	4175	-17.37	20230612	2750	25.45	20240216	0.18	N	051630	500	79 억		30082	N	N	2	N	00	N
98	20240513	160454	57	100.00	KOSPI		화학	N	N	N	N		N	3425	45	2	1.33	49468435	14469	239.91	3425	3430	3350	4390	2370	3380	3418.93	0.19	0	-170	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	541	-25.00	1.66	12	0.09	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.18	N	051630	500	79 억		30238	N	N	2	N	00	N
99	20240513	150455	57	100.00	KOSPI		화학	N	N	N	N		N	3420	40	2	1.18	42346470	12386	205.37	3425	3430	3350	4390	2370	3380	3418.90	0.19	0	-170	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	540	-24.96	1.66	12	0.08	-137.00	2061.00	4175	20230612	-18.08	2750	20240216	24.36	3670	-6.81	20240404	2750	24.36	20240216	4175	-18.08	20230612	2750	24.36	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
100	20240513	140454	57	100.00	KOSPI		화학	N	N	N	N		N	3420	40	2	1.18	42042090	12297	203.90	3425	3430	3350	4390	2370	3380	3418.89	0.19	0	-170	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	540	-24.96	1.66	12	0.08	-137.00	2061.00	4175	20230612	-18.08	2750	20240216	24.36	3670	-6.81	20240404	2750	24.36	20240216	4175	-18.08	20230612	2750	24.36	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
101	20240513	130453	57	100.00	KOSPI		화학	N	N	N	N		N	3425	45	2	1.33	39438100	11528	191.15	3425	3430	3370	4390	2370	3380	3421.07	0.19	0	-111	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	541	-25.00	1.66	12	0.07	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
102	20240513	120454	57	100.00	KOSPI		화학	N	N	N	N		N	3425	45	2	1.33	38362700	11214	185.94	3425	3430	3370	4390	2370	3380	3420.96	0.19	0	-111	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	541	-25.00	1.66	12	0.07	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
103	20240513	110453	57	100.00	KOSPI		화학	N	N	N	N		N	3425	45	2	1.33	38304580	11197	185.66	3425	3430	3370	4390	2370	3380	3420.97	0.19	0	-99	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	541	-25.00	1.66	12	0.07	-137.00	2061.00	4175	20230612	-17.96	2750	20240216	24.55	3670	-6.68	20240404	2750	24.55	20240216	4175	-17.96	20230612	2750	24.55	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
104	20240513	100454	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	3134580	919	15.24	3425	3430	3380	4390	2370	3380	3410.86	0.19	0	-139	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
105	20240513	090455	57	100.00	KOSPI		화학	N	N	N	N		N	3420	40	2	1.18	293420	86	1.43	3425	3425	3380	4390	2370	3380	3411.86	0.19	0	-67	3493	3436	3388	3331	3283	3412	3307	79	1010	500	2360	5	1	15800000	540	-24.96	1.66	12	0.00	-137.00	2061.00	4175	20230612	-18.08	2750	20240216	24.36	3670	-6.81	20240404	2750	24.36	20240216	4175	-18.08	20230612	2750	24.36	20240216	0.18	N	051630	500	79 억		30238	N	N	0	N	00	N
106	20240510	160440	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-15	5	-0.44	20298080	6031	24.81	3395	3445	3340	4410	2380	3395	3365.62	0.19	0	-62	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	534	-24.67	1.64	12	0.04	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
107	20240510	150444	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-10	5	-0.29	15213900	4517	18.58	3395	3445	3340	4410	2380	3395	3368.14	0.19	0	-33	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	535	-24.71	1.64	12	0.03	-137.00	2061.00	4175	20230612	-18.92	2750	20240216	23.09	3670	-7.77	20240404	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
108	20240510	140445	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-15	5	-0.44	8382495	2486	10.23	3395	3445	3340	4410	2380	3395	3371.88	0.19	0	55	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	534	-24.67	1.64	12	0.02	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
109	20240510	130440	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-15	5	-0.44	8338595	2473	10.17	3395	3445	3340	4410	2380	3395	3371.85	0.19	0	55	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	534	-24.67	1.64	12	0.02	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
110	20240510	120440	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-15	5	-0.44	5022365	1482	6.10	3395	3445	3350	4410	2380	3395	3388.91	0.19	0	98	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	534	-24.67	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
111	20240510	110442	57	100.00	KOSPI		화학	N	N	N	N		N	3395	0	3	0.00	817310	239	0.98	3395	3445	3385	4410	2380	3395	3419.71	0.19	0	-43	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	536	-24.78	1.65	12	0.00	-137.00	2061.00	4175	20230612	-18.68	2750	20240216	23.45	3670	-7.49	20240404	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
112	20240510	100442	57	100.00	KOSPI		화학	N	N	N	N		N	3440	45	2	1.33	379405	111	0.46	3395	3445	3390	4410	2380	3395	3418.06	0.19	0	-20	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	544	-25.11	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.60	2750	20240216	25.09	3670	-6.27	20240404	2750	25.09	20240216	4175	-17.60	20230612	2750	25.09	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
113	20240510	090443	57	100.00	KOSPI		화학	N	N	N	N		N	3445	50	2	1.47	327905	96	0.39	3395	3445	3390	4410	2380	3395	3415.68	0.19	0	-7	3498	3446	3373	3321	3248	3472	3347	79	1015	500	2370	5	1	15800000	544	-25.15	1.67	12	0.00	-137.00	2061.00	4175	20230612	-17.49	2750	20240216	25.27	3670	-6.13	20240404	2750	25.27	20240216	4175	-17.49	20230612	2750	25.27	20240216	0.18	N	051630	500	79 억		30276	N	N	0	N	00	N
114	20240509	160450	57	100.00	KOSPI		화학	N	N	N	N		N	3395	10	2	0.30	81145545	24305	698.42	3385	3425	3300	4400	2370	3385	3338.64	0.21	0	-2211	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	536	-24.78	1.65	12	0.15	-137.00	2061.00	4175	20230612	-18.68	2750	20240216	23.45	3670	-7.49	20240404	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
115	20240509	150452	57	100.00	KOSPI		화학	N	N	N	N		N	3390	5	2	0.15	73634445	22061	633.94	3385	3425	3300	4400	2370	3385	3337.77	0.21	0	-2315	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	536	-24.74	1.64	12	0.14	-137.00	2061.00	4175	20230612	-18.80	2750	20240216	23.27	3670	-7.63	20240404	2750	23.27	20240216	4175	-18.80	20230612	2750	23.27	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
116	20240509	140443	57	100.00	KOSPI		화학	N	N	N	N		N	3395	10	2	0.30	71215780	21345	613.36	3385	3425	3300	4400	2370	3385	3336.42	0.21	0	-2263	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	536	-24.78	1.65	12	0.14	-137.00	2061.00	4175	20230612	-18.68	2750	20240216	23.45	3670	-7.49	20240404	2750	23.45	20240216	4175	-18.68	20230612	2750	23.45	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
117	20240509	130444	57	100.00	KOSPI		화학	N	N	N	N		N	3325	-60	5	-1.77	51994160	15668	450.23	3385	3425	3300	4400	2370	3385	3318.49	0.21	0	-180	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	525	-24.27	1.61	12	0.10	-137.00	2061.00	4175	20230612	-20.36	2750	20240216	20.91	3670	-9.40	20240404	2750	20.91	20240216	4175	-20.36	20230612	2750	20.91	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
118	20240509	120443	57	100.00	KOSPI		화학	N	N	N	N		N	3335	-50	5	-1.48	16974890	5065	145.55	3385	3425	3315	4400	2370	3385	3351.41	0.21	0	-180	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	527	-24.34	1.62	12	0.03	-137.00	2061.00	4175	20230612	-20.12	2750	20240216	21.27	3670	-9.13	20240404	2750	21.27	20240216	4175	-20.12	20230612	2750	21.27	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
119	20240509	110434	57	100.00	KOSPI		화학	N	N	N	N		N	3320	-65	5	-1.92	14251130	4246	122.01	3385	3425	3320	4400	2370	3385	3356.37	0.21	0	-180	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	525	-24.23	1.61	12	0.03	-137.00	2061.00	4175	20230612	-20.48	2750	20240216	20.73	3670	-9.54	20240404	2750	20.73	20240216	4175	-20.48	20230612	2750	20.73	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
120	20240509	100436	57	100.00	KOSPI		화학	N	N	N	N		N	3335	-50	5	-1.48	8068735	2391	68.71	3385	3425	3320	4400	2370	3385	3374.63	0.21	0	-172	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	527	-24.34	1.62	12	0.02	-137.00	2061.00	4175	20230612	-20.12	2750	20240216	21.27	3670	-9.13	20240404	2750	21.27	20240216	4175	-20.12	20230612	2750	21.27	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
121	20240509	090434	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-5	5	-0.15	5815590	1718	49.37	3385	3425	3380	4400	2370	3385	3385.09	0.21	0	-88	3475	3430	3380	3335	3285	3405	3310	79	1015	500	2360	5	1	15800000	534	-24.67	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		33312	N	N	0	N	00	N
122	20240508	160433	57	100.00	KOSPI		화학	N	N	N	N		N	3385	5	2	0.15	11704960	3480	11.17	3425	3425	3330	4390	2370	3380	3363.49	0.21	0	115	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	535	-24.71	1.64	12	0.02	-137.00	2061.00	4175	20230612	-18.92	2750	20240216	23.09	3670	-7.77	20240404	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
123	20240508	150438	57	100.00	KOSPI		화학	N	N	N	N		N	3385	5	2	0.15	10567600	3144	10.09	3425	3425	3330	4390	2370	3380	3361.20	0.21	0	115	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	535	-24.71	1.64	12	0.02	-137.00	2061.00	4175	20230612	-18.92	2750	20240216	23.09	3670	-7.77	20240404	2750	23.09	20240216	4175	-18.92	20230612	2750	23.09	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
124	20240508	140432	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	9624335	2865	9.20	3425	3425	3330	4390	2370	3380	3359.28	0.21	0	115	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.02	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
125	20240508	130431	57	100.00	KOSPI		화학	N	N	N	N		N	3330	-50	5	-1.48	8354400	2487	7.99	3425	3425	3330	4390	2370	3380	3359.23	0.21	0	-88	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	526	-24.31	1.62	12	0.02	-137.00	2061.00	4175	20230612	-20.24	2750	20240216	21.09	3670	-9.26	20240404	2750	21.09	20240216	4175	-20.24	20230612	2750	21.09	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
126	20240508	120433	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-10	5	-0.30	3830270	1134	3.64	3425	3425	3365	4390	2370	3380	3377.66	0.21	0	-40	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	532	-24.60	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.28	2750	20240216	22.55	3670	-8.17	20240404	2750	22.55	20240216	4175	-19.28	20230612	2750	22.55	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
127	20240508	110508	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	3348340	991	3.18	3425	3425	3365	4390	2370	3380	3378.75	0.21	0	-40	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
128	20240508	100439	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	3186110	943	3.03	3425	3425	3365	4390	2370	3380	3378.70	0.21	0	-40	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	534	-24.67	1.64	12	0.01	-137.00	2061.00	4175	20230612	-19.04	2750	20240216	22.91	3670	-7.90	20240404	2750	22.91	20240216	4175	-19.04	20230612	2750	22.91	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
129	20240508	090436	57	100.00	KOSPI		화학	N	N	N	N		N	3420	40	2	1.18	291105	85	0.27	3425	3425	3420	4390	2370	3380	3424.76	0.21	0	-7	3573	3476	3428	3331	3283	3452	3307	79	1010	500	2360	5	1	15800000	540	-24.96	1.66	12	0.00	-137.00	2061.00	4175	20230612	-18.08	2750	20240216	24.36	3670	-6.81	20240404	2750	24.36	20240216	4175	-18.08	20230612	2750	24.36	20240216	0.18	N	051630	500	79 억		33197	N	N	0	N	00	N
130	20240503	160444	57	100.00	KOSPI		화학	N	N	N	N		N	3485	-75	5	-2.11	8085525	2299	18.18	3560	3600	3485	4625	2495	3560	3516.97	0.20	0	-118	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	551	-25.44	1.69	12	0.01	-137.00	2061.00	4175	20230612	-16.53	2750	20240216	26.73	3670	-5.04	20240404	2750	26.73	20240216	4175	-16.53	20230612	2750	26.73	20240216	0.18	N	051630	500	79 억		31998	N	N	1	N	00	N
131	20240503	150445	57	100.00	KOSPI		화학	N	N	N	N		N	3495	-65	5	-1.83	5416695	1534	12.13	3560	3600	3495	4625	2495	3560	3531.09	0.20	0	-128	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	552	-25.51	1.70	12	0.01	-137.00	2061.00	4175	20230612	-16.29	2750	20240216	27.09	3670	-4.77	20240404	2750	27.09	20240216	4175	-16.29	20230612	2750	27.09	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
132	20240503	140445	57	100.00	KOSPI		화학	N	N	N	N		N	3555	-5	5	-0.14	4963695	1405	11.11	3560	3600	3510	4625	2495	3560	3532.88	0.20	0	-110	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	562	-25.95	1.72	12	0.01	-137.00	2061.00	4175	20230612	-14.85	2750	20240216	29.27	3670	-3.13	20240404	2750	29.27	20240216	4175	-14.85	20230612	2750	29.27	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
133	20240503	130445	57	100.00	KOSPI		화학	N	N	N	N		N	3560	0	3	0.00	4949475	1401	11.08	3560	3600	3510	4625	2495	3560	3532.82	0.20	0	-110	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.01	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
134	20240503	120444	57	100.00	KOSPI		화학	N	N	N	N		N	3560	0	3	0.00	4949475	1401	11.08	3560	3600	3510	4625	2495	3560	3532.82	0.20	0	-110	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.01	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
135	20240503	110443	57	100.00	KOSPI		화학	N	N	N	N		N	3560	0	3	0.00	4949475	1401	11.08	3560	3600	3510	4625	2495	3560	3532.82	0.20	0	-110	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.01	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
136	20240503	100441	57	100.00	KOSPI		화학	N	N	N	N		N	3560	0	3	0.00	3625040	1024	8.10	3560	3600	3510	4625	2495	3560	3540.08	0.20	0	-94	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	562	-25.99	1.73	12	0.01	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
137	20240503	090440	57	100.00	KOSPI		화학	N	N	N	N		N	3590	30	2	0.84	257280	72	0.57	3560	3600	3560	4625	2495	3560	3573.33	0.20	0	-11	3623	3591	3553	3521	3483	3572	3502	79	1065	500	2490	5	1	15800000	567	-26.20	1.74	12	0.00	-137.00	2061.00	4175	20230612	-14.01	2750	20240216	30.55	3670	-2.18	20240404	2750	30.55	20240216	4175	-14.01	20230612	2750	30.55	20240216	0.18	N	051630	500	79 억		31998	N	N	18	N	00	N
138	20240502	160439	57	100.00	KOSPI		화학	N	N	N	N		N	3560	50	2	1.42	44500465	12544	208.41	3585	3585	3515	4560	2460	3510	3547.55	0.21	0	-744	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	562	-25.99	1.73	12	0.08	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		32752	N	N	18	N	00	N
139	20240502	150441	57	100.00	KOSPI		화학	N	N	N	N		N	3560	50	2	1.42	43201065	12179	202.34	3585	3585	3515	4560	2460	3510	3547.18	0.21	0	-743	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	562	-25.99	1.73	12	0.08	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
140	20240502	140438	57	100.00	KOSPI		화학	N	N	N	N		N	3560	50	2	1.42	34146855	9624	159.89	3585	3585	3515	4560	2460	3510	3548.09	0.21	0	-753	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	562	-25.99	1.73	12	0.06	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
141	20240502	130437	57	100.00	KOSPI		화학	N	N	N	N		N	3530	20	2	0.57	29800045	8391	139.41	3585	3585	3515	4560	2460	3510	3551.43	0.21	0	-746	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	558	-25.77	1.71	12	0.05	-137.00	2061.00	4175	20230612	-15.45	2750	20240216	28.36	3670	-3.81	20240404	2750	28.36	20240216	4175	-15.45	20230612	2750	28.36	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
142	20240502	120436	57	100.00	KOSPI		화학	N	N	N	N		N	3570	60	2	1.71	25771440	7255	120.53	3585	3585	3515	4560	2460	3510	3552.23	0.21	0	-746	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	564	-26.06	1.73	12	0.05	-137.00	2061.00	4175	20230612	-14.49	2750	20240216	29.82	3670	-2.72	20240404	2750	29.82	20240216	4175	-14.49	20230612	2750	29.82	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
143	20240502	110436	57	100.00	KOSPI		화학	N	N	N	N		N	3575	65	2	1.85	22780720	6415	106.58	3585	3585	3515	4560	2460	3510	3551.16	0.21	0	-746	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	565	-26.09	1.73	12	0.04	-137.00	2061.00	4175	20230612	-14.37	2750	20240216	30.00	3670	-2.59	20240404	2750	30.00	20240216	4175	-14.37	20230612	2750	30.00	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
144	20240502	100436	57	100.00	KOSPI		화학	N	N	N	N		N	3560	50	2	1.42	22620000	6370	105.83	3585	3585	3515	4560	2460	3510	3551.02	0.21	0	-746	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	562	-25.99	1.73	12	0.04	-137.00	2061.00	4175	20230612	-14.73	2750	20240216	29.45	3670	-3.00	20240404	2750	29.45	20240216	4175	-14.73	20230612	2750	29.45	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N
145	20240502	090436	57	100.00	KOSPI		화학	N	N	N	N		N	3565	55	2	1.57	2046575	572	9.50	3585	3585	3565	4560	2460	3510	3577.93	0.21	0	-100	3570	3540	3510	3480	3450	3525	3465	79	1050	500	2450	5	1	15800000	563	-26.02	1.73	12	0.00	-137.00	2061.00	4175	20230612	-14.61	2750	20240216	29.64	3670	-2.86	20240404	2750	29.64	20240216	4175	-14.61	20230612	2750	29.64	20240216	0.18	N	051630	500	79 억		32752	N	N	0	N	00	N