KissMeData/092230/price/prices-20240601.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	20240628	160738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	300	2	0.52	21674100	375	31.02	58200	58200	57600	75000	40400	57700	57797.60	27.20	0	-50	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149157	N	N	3	N	00	N
3	20240628	150750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	100	2	0.17	18555000	321	26.55	58200	58200	57600	75000	40400	57700	57803.74	27.20	0	-49	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
4	20240628	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	100	2	0.17	16068100	278	22.99	58200	58200	57600	75000	40400	57700	57798.92	27.20	0	-48	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
5	20240628	130749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-100	5	-0.17	15432200	267	22.08	58200	58200	57600	75000	40400	57700	57798.50	27.20	0	-48	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
6	20240628	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	0	3	0.00	14855700	257	21.26	58200	58200	57600	75000	40400	57700	57804.28	27.20	0	-48	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
7	20240628	110736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	0	3	0.00	12314900	213	17.62	58200	58200	57600	75000	40400	57700	57816.43	27.20	0	-48	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
8	20240628	100733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	0	3	0.00	7176100	124	10.26	58200	58200	57600	75000	40400	57700	57871.77	27.20	0	-30	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
9	20240628	090734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	500	2	0.87	291000	5	0.41	58200	58200	58200	75000	40400	57700	58200.00	27.20	0	0	58233	57966	57833	57566	57433	57900	57500	211	17300	5000	42690	100	1	4224646	2459	2.93	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149157	N	N	4	N	00	N
10	20240627	160728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-600	5	-1.03	69958500	1209	140.91	58100	58100	57700	75700	40900	58300	57864.76	27.21	0	-147	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2438	2.90	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149408	N	N	4	N	00	N
11	20240627	150735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-500	5	-0.86	63265300	1093	127.39	58100	58100	57700	75700	40900	58300	57882.25	27.21	0	-144	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
12	20240627	140732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-600	5	-1.03	49690400	858	100.00	58100	58100	57700	75700	40900	58300	57914.22	27.21	0	-81	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
13	20240627	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-400	5	-0.69	48013900	829	96.62	58100	58100	57700	75700	40900	58300	57917.85	27.21	0	-78	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
14	20240627	120734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-500	5	-0.86	45700900	789	91.96	58100	58100	57700	75700	40900	58300	57922.56	27.21	0	-65	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2442	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
15	20240627	110734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-300	5	-0.51	32708300	564	65.73	58100	58100	57900	75700	40900	58300	57993.44	27.21	0	-49	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
16	20240627	100733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-300	5	-0.51	21697900	374	43.59	58100	58100	57900	75700	40900	58300	58015.78	27.21	0	0	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
17	20240627	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-200	5	-0.34	2614500	45	5.24	58100	58100	58100	75700	40900	58300	58100.00	27.21	0	0	58900	58600	58300	58000	57700	58450	57850	211	17400	5000	43140	100	1	4224646	2455	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.01	N	092230	5000	211 억		1149408	N	N	6	N	00	N
18	20240626	160730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	100	2	0.17	50040900	858	71.98	58600	58600	58000	75600	40800	58200	58323.10	27.21	0	-39	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2463	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.01	N	092230	5000	211 억		1149447	N	N	6	N	00	N
19	20240626	150733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	0	3	0.00	47242500	810	67.95	58600	58600	58000	75600	40800	58200	58324.07	27.21	0	-39	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2459	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
20	20240626	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	200	2	0.34	35654000	611	51.26	58600	58600	58000	75600	40800	58200	58353.52	27.21	0	-13	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2467	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
21	20240626	130732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	100	2	0.17	34077500	584	48.99	58600	58600	58000	75600	40800	58200	58351.88	27.21	0	-13	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2463	2.93	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
22	20240626	120731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	200	2	0.34	31218000	535	44.88	58600	58600	58000	75600	40800	58200	58351.40	27.21	0	-13	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2467	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
23	20240626	110732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	200	2	0.34	29352100	503	42.20	58600	58600	58000	75600	40800	58200	58354.08	27.21	0	-13	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2467	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
24	20240626	100731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	0	3	0.00	15279900	262	21.98	58600	58600	58000	75600	40800	58200	58320.23	27.21	0	-10	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2459	2.93	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
25	20240626	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58600	400	2	0.69	175800	3	0.25	58600	58600	58600	75600	40800	58200	58600.00	27.21	0	0	58933	58566	58133	57766	57333	58750	57950	211	17400	5000	43060	100	1	4224646	2476	2.95	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.87	48700	20230908	20.33	61600	-4.87	20240522	49700	17.91	20240108	61600	-4.87	20240522	48700	20.33	20230908	0.01	N	092230	5000	211 억		1149447	N	N	14	N	00	N
26	20240625	160730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	200	2	0.34	69299100	1192	67.15	58000	58500	57700	75400	40600	58000	58136.83	27.21	0	38	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149408	N	N	14	N	00	N
27	20240625	150726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	500	2	0.86	67785000	1166	65.69	58000	58500	57700	75400	40600	58000	58134.65	27.21	0	44	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2471	2.94	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
28	20240625	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	300	2	0.52	58035800	999	56.28	58000	58300	57700	75400	40600	58000	58093.89	27.21	0	45	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2463	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
29	20240625	130731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	200	2	0.34	40575700	699	39.38	58000	58200	57700	75400	40600	58000	58048.21	27.21	0	4	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
30	20240625	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	200	2	0.34	30576600	527	29.69	58000	58200	57700	75400	40600	58000	58020.11	27.21	0	4	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2459	2.93	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
31	20240625	110732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	17968900	310	17.46	58000	58100	57700	75400	40600	58000	57964.19	27.21	0	4	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
32	20240625	100730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	13500700	233	13.13	58000	58100	57700	75400	40600	58000	57942.92	27.21	0	4	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
33	20240625	090731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	0	0	0.00	0	0	0	75400	40600	58000	0.00	27.21	0	0	58200	58100	58000	57900	57800	58150	57950	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149408	N	N	0	N	00	N
34	20240624	160727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	102980900	1775	142.23	57900	58100	57900	75200	40600	57900	58017.41	27.21	0	55	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.04	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
35	20240624	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	200	2	0.35	94847500	1635	131.01	57900	58100	57900	75200	40600	57900	58010.70	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2455	2.92	0.26	12	0.04	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
36	20240624	140729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	85262800	1470	117.79	57900	58100	57900	75200	40600	57900	58001.90	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
37	20240624	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	77886800	1343	107.61	57900	58100	57900	75200	40600	57900	57994.64	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
38	20240624	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	75971300	1310	104.97	57900	58100	57900	75200	40600	57900	57993.36	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
39	20240624	110731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	74230300	1280	102.56	57900	58100	57900	75200	40600	57900	57992.42	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
40	20240624	100727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	200	2	0.35	44581700	769	61.62	57900	58100	57900	75200	40600	57900	57973.60	27.21	0	2	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
41	20240624	090728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	1447500	25	2.00	57900	57900	57900	75200	40600	57900	57900.00	27.21	0	0	58166	58032	57866	57732	57566	57950	57650	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149352	N	N	8	N	00	N
42	20240621	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	72265100	1248	109.38	58000	58000	57700	75200	40600	57900	57904.73	27.20	0	65	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149288	N	N	8	N	00	N
43	20240621	150703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-100	5	-0.17	71686200	1238	108.50	58000	58000	57700	75200	40600	57900	57904.85	27.20	0	69	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
44	20240621	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	40239300	695	60.91	58000	58000	57700	75200	40600	57900	57898.27	27.20	0	-22	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
45	20240621	130706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	37695400	651	57.06	58000	58000	57700	75200	40600	57900	57903.84	27.20	0	-25	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
46	20240621	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-100	5	-0.17	31626000	546	47.85	58000	58000	57700	75200	40600	57900	57923.08	27.20	0	-25	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
47	20240621	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	30642900	529	46.36	58000	58000	57700	75200	40600	57900	57926.09	27.20	0	-25	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
48	20240621	100703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	12218400	211	18.49	58000	58000	57700	75200	40600	57900	57907.11	27.20	0	-17	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
49	20240621	090707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	58000	1	0.09	58000	58000	58000	75200	40600	57900	58000.00	27.20	0	0	58300	58100	57800	57600	57300	58200	57700	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.05	N	092230	5000	211 억		1149288	N	N	9	N	00	N
50	20240620	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	400	2	0.70	65997900	1141	109.19	57600	58000	57500	74700	40300	57500	57842.16	27.20	0	21	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149264	N	N	9	N	00	N
51	20240620	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	300	2	0.52	64608400	1117	106.89	57600	58000	57500	74700	40300	57500	57841.00	27.20	0	27	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
52	20240620	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	400	2	0.70	40829800	707	67.66	57600	57900	57500	74700	40300	57500	57750.78	27.20	0	32	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
53	20240620	130702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	200	2	0.35	38398600	665	63.64	57600	57900	57500	74700	40300	57500	57742.26	27.20	0	35	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
54	20240620	120702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	200	2	0.35	32496700	563	53.88	57600	57800	57500	74700	40300	57500	57720.60	27.20	0	37	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
55	20240620	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	200	2	0.35	26198400	454	43.44	57600	57800	57500	74700	40300	57500	57705.73	27.20	0	1	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
56	20240620	100703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	200	2	0.35	18347600	318	30.43	57600	57800	57500	74700	40300	57500	57696.86	27.20	0	1	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
57	20240620	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	100	2	0.17	57600	1	0.10	57600	57600	57600	74700	40300	57500	57600.00	27.20	0	1	58166	57832	57666	57332	57166	57750	57250	211	17200	5000	42550	100	1	4224646	2433	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억		1149264	N	N	7	N	00	N
58	20240619	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-500	5	-0.86	60114700	1042	43.18	58000	58000	57500	75400	40600	58000	57691.65	27.21	0	-270	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2429	2.89	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억		1149341	N	N	7	N	00	N
59	20240619	150658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-400	5	-0.69	58102000	1007	41.73	58000	58000	57500	75400	40600	58000	57698.11	27.21	0	-240	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
60	20240619	140704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-400	5	-0.69	52919600	917	38.00	58000	58000	57500	75400	40600	58000	57709.49	27.21	0	-201	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
61	20240619	130656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	-400	5	-0.69	52343800	907	37.59	58000	58000	57500	75400	40600	58000	57710.92	27.21	0	-201	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2433	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
62	20240619	120658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-500	5	-0.86	31748700	550	22.79	58000	58000	57500	75400	40600	58000	57724.91	27.21	0	-142	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
63	20240619	110700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-300	5	-0.52	16007100	277	11.48	58000	58000	57600	75400	40600	58000	57787.36	27.21	0	-64	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
64	20240619	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-300	5	-0.52	11439300	198	8.21	58000	58000	57600	75400	40600	58000	57774.24	27.21	0	-38	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
65	20240619	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-300	5	-0.52	2840500	49	2.03	58000	58000	57700	75400	40600	58000	57969.39	27.21	0	-5	58800	58400	57900	57500	57000	58600	57700	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149341	N	N	5	N	00	N
66	20240618	160655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	0	3	0.00	139683700	2413	283.55	57400	58300	57400	75400	40600	58000	57887.98	27.21	0	-405	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2450	2.92	0.26	12	0.06	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
67	20240618	150653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-300	5	-0.52	135755200	2345	275.56	57400	58300	57400	75400	40600	58000	57891.34	27.21	0	-366	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.06	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
68	20240618	140655	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-300	5	-0.52	130329200	2251	264.51	57400	58300	57400	75400	40600	58000	57898.36	27.21	0	-303	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2438	2.90	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
69	20240618	130659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-200	5	-0.34	122811400	2121	249.24	57400	58300	57400	75400	40600	58000	57902.59	27.21	0	-257	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2442	2.91	0.26	12	0.05	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
70	20240618	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-100	5	-0.17	107478800	1856	218.10	57400	58300	57400	75400	40600	58000	57908.84	27.21	0	-200	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.04	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
71	20240618	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-200	5	-0.34	74261700	1283	150.76	57400	58300	57400	75400	40600	58000	57881.29	27.21	0	-126	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2442	2.91	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
72	20240618	100656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-200	5	-0.34	9693200	168	19.74	57400	58300	57400	75400	40600	58000	57697.62	27.21	0	-61	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
73	20240618	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-100	5	-0.17	3216400	56	6.58	57400	58300	57400	75400	40600	58000	57435.71	27.21	0	-1	58933	58466	58133	57666	57333	58700	57900	211	17400	5000	42920	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149366	N	N	5	N	00	N
74	20240617	160652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	49344000	851	105.98	57900	58600	57800	75200	40600	57900	57983.55	27.21	0	-70	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149436	N	N	5	N	00	N
75	20240617	150656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	46625100	804	100.12	57900	58600	57900	75200	40600	57900	57991.42	27.21	0	-66	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
76	20240617	140649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	26006000	448	55.79	57900	58600	57900	75200	40600	57900	58049.11	27.21	0	-39	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
77	20240617	130649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	23570200	406	50.56	57900	58600	57900	75200	40600	57900	58054.68	27.21	0	-37	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
78	20240617	120651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	200	2	0.35	18235000	314	39.10	57900	58600	57900	75200	40600	57900	58073.25	27.21	0	-35	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2455	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
79	20240617	110644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	200	2	0.35	13010000	224	27.90	57900	58600	57900	75200	40600	57900	58080.36	27.21	0	-33	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2455	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
80	20240617	100645	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	9353600	161	20.05	57900	58600	57900	75200	40600	57900	58096.89	27.21	0	-22	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
81	20240617	090649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	1331700	23	2.86	57900	57900	57900	75200	40600	57900	57900.00	27.21	0	-2	58433	58166	57933	57666	57433	58300	57800	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.01	N	092230	5000	211 억		1149436	N	N	2	N	00	N
82	20240614	160551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	100	2	0.17	46481500	803	172.69	57700	58200	57700	75100	40500	57800	57884.81	27.21	0	-140	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149550	N	N	2	N	00	N
83	20240614	150553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	100	2	0.17	43236500	747	160.65	57700	58200	57700	75100	40500	57800	57880.19	27.21	0	-96	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
84	20240614	140552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	300	2	0.52	38252100	661	142.15	57700	58200	57700	75100	40500	57800	57870.05	27.21	0	-80	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
85	20240614	130552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	0	3	0.00	28900300	500	107.53	57700	58100	57700	75100	40500	57800	57800.60	27.21	0	-76	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
86	20240614	120557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-100	5	-0.17	18159100	314	67.53	57700	58100	57700	75100	40500	57800	57831.53	27.21	0	-72	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
87	20240614	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-100	5	-0.17	9485200	164	35.27	57700	58100	57700	75100	40500	57800	57836.59	27.21	0	-39	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2438	2.90	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
88	20240614	100636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	0	3	0.00	4287000	74	15.91	57700	58100	57700	75100	40500	57800	57932.43	27.21	0	-24	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2442	2.91	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
89	20240614	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	200	2	0.35	346900	6	1.29	57700	58100	57700	75100	40500	57800	57816.67	27.21	0	-4	58666	58232	57966	57532	57266	58450	57750	211	17300	5000	42770	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1149550	N	N	7	N	00	N
90	20240613	160631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57800	-100	5	-0.17	26946300	465	71.87	57700	58400	57700	75200	40600	57900	57949.03	27.21	0	-46	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2442	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.17	48700	20230908	18.69	61600	-6.17	20240522	49700	16.30	20240108	61600	-6.17	20240522	48700	18.69	20230908	0.02	N	092230	5000	211 억		1149659	N	N	7	N	00	N
91	20240613	150643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	22008900	380	58.73	57700	58200	57700	75200	40600	57900	57918.16	27.21	0	-71	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
92	20240613	140636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	15921100	275	42.50	57700	58200	57700	75200	40600	57900	57894.91	27.21	0	-40	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
93	20240613	130636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	0	3	0.00	13837300	239	36.94	57700	58200	57700	75200	40600	57900	57896.65	27.21	0	-28	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2446	2.91	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
94	20240613	120638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	12505600	216	33.38	57700	58200	57700	75200	40600	57900	57896.30	27.21	0	-24	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
95	20240613	110632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	100	2	0.17	11289600	195	30.14	57700	58200	57700	75200	40600	57900	57895.38	27.21	0	-27	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
96	20240613	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	200	2	0.35	6544800	113	17.47	57700	58200	57700	75200	40600	57900	57918.58	27.21	0	-25	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2455	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
97	20240613	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	300	2	0.52	577500	10	1.55	57700	58200	57700	75200	40600	57900	57750.00	27.21	0	-4	58300	58100	57700	57500	57100	58200	57600	211	17300	5000	42840	100	1	4224646	2459	2.93	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.02	N	092230	5000	211 억		1149659	N	N	1	N	00	N
98	20240612	160626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	400	2	0.70	37289500	647	51.23	57400	57900	57300	74700	40300	57500	57634.47	27.22	0	-120	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
99	20240612	150635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	100	2	0.17	36075900	626	49.56	57400	57900	57300	74700	40300	57500	57629.23	27.22	0	-113	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
100	20240612	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57600	100	2	0.17	32906700	571	45.21	57400	57900	57300	74700	40300	57500	57629.95	27.22	0	-107	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2433	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.49	48700	20230908	18.28	61600	-6.49	20240522	49700	15.90	20240108	61600	-6.49	20240522	48700	18.28	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
101	20240612	130629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	0	3	0.00	28982200	503	39.83	57400	57800	57300	74700	40300	57500	57618.69	27.22	0	-89	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
102	20240612	120628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-100	5	-0.17	27429800	476	37.69	57400	57800	57300	74700	40300	57500	57625.63	27.22	0	-83	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2425	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
103	20240612	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	0	3	0.00	23120400	401	31.75	57400	57800	57300	74700	40300	57500	57656.86	27.22	0	-67	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2429	2.89	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
104	20240612	100630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	200	2	0.35	12217200	212	16.79	57400	57800	57300	74700	40300	57500	57628.30	27.22	0	-22	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2438	2.90	0.26	12	0.01	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
105	20240612	090629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57300	-200	5	-0.35	459000	8	0.63	57400	57400	57300	74700	40300	57500	57375.00	27.22	0	-1	58233	57866	57533	57166	56833	58050	57350	211	17200	5000	42550	100	1	4224646	2421	2.88	0.26	12	0.00	19882.00	224631.00	61600	20240522	-6.98	48700	20230908	17.66	61600	-6.98	20240522	49700	15.29	20240108	61600	-6.98	20240522	48700	17.66	20230908	0.02	N	092230	5000	211 억		1149778	N	N	1	N	00	N
106	20240610	160623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-300	5	-0.52	82207600	1430	156.28	57800	58400	57100	75000	40400	57700	57487.83	27.22	0	6	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2425	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억		1149751	N	N	5	N	00	N
107	20240610	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-200	5	-0.35	77728600	1352	147.76	57800	58400	57100	75000	40400	57700	57491.57	27.22	0	43	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2429	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
108	20240610	140626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-300	5	-0.52	76062200	1323	144.59	57800	58400	57100	75000	40400	57700	57492.21	27.22	0	59	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2425	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
109	20240610	130624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57400	-300	5	-0.52	71124500	1237	135.19	57800	58400	57100	75000	40400	57700	57497.57	27.22	0	71	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2425	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.82	48700	20230908	17.86	61600	-6.82	20240522	49700	15.49	20240108	61600	-6.82	20240522	48700	17.86	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
110	20240610	120624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-200	5	-0.35	66070300	1149	125.57	57800	58400	57100	75000	40400	57700	57502.44	27.22	0	87	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2429	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
111	20240610	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-200	5	-0.35	64687900	1125	122.95	57800	58400	57100	75000	40400	57700	57500.36	27.22	0	102	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2429	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
112	20240610	100624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57500	-200	5	-0.35	63824300	1110	121.31	57800	58400	57100	75000	40400	57700	57499.37	27.22	0	106	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2429	2.89	0.26	12	0.03	19882.00	224631.00	61600	20240522	-6.66	48700	20230908	18.07	61600	-6.66	20240522	49700	15.69	20240108	61600	-6.66	20240522	48700	18.07	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
113	20240610	090630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	700	2	1.21	1041000	18	1.97	57800	58400	57800	75000	40400	57700	57833.33	27.22	0	0	59033	58366	58033	57366	57033	58200	57200	211	17300	5000	42690	100	1	4224646	2467	2.94	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억		1149751	N	N	2	N	00	N
114	20240607	160646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57700	-500	5	-0.86	53063800	915	80.47	58200	58700	57700	75600	40800	58200	57993.22	27.22	0	-17	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2438	2.90	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.33	48700	20230908	18.48	61600	-6.33	20240522	49700	16.10	20240108	61600	-6.33	20240522	48700	18.48	20230908	0.02	N	092230	5000	211 억		1149768	N	N	2	N	00	N
115	20240607	150651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	57900	-300	5	-0.52	50235100	866	76.17	58200	58700	57700	75600	40800	58200	58008.20	27.22	0	30	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2446	2.91	0.26	12	0.02	19882.00	224631.00	61600	20240522	-6.01	48700	20230908	18.89	61600	-6.01	20240522	49700	16.50	20240108	61600	-6.01	20240522	48700	18.89	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
116	20240607	140646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	47223200	814	71.59	58200	58700	57700	75600	40800	58200	58013.76	27.22	0	36	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
117	20240607	130642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	43272500	746	65.61	58200	58700	57700	75600	40800	58200	58006.03	27.22	0	37	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
118	20240607	120647	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-100	5	-0.17	41356900	713	62.71	58200	58700	57700	75600	40800	58200	58004.07	27.22	0	37	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
119	20240607	110639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	40660400	701	61.65	58200	58700	57700	75600	40800	58200	58003.42	27.22	0	37	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
120	20240607	100646	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	-200	5	-0.34	37468000	646	56.82	58200	58700	57700	75600	40800	58200	58000.00	27.22	0	43	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2450	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
121	20240607	090644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	500	2	0.86	2328500	40	3.52	58200	58700	58200	75600	40800	58200	58212.50	27.22	0	-3	59266	58732	58366	57832	57466	59000	58100	211	17400	5000	43060	100	1	4224646	2480	2.95	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.02	N	092230	5000	211 억		1149768	N	N	0	N	00	N
122	20240605	160644	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	-300	5	-0.51	66199800	1137	180.19	58000	58900	58000	76000	41000	58500	58223.22	27.22	0	-60	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2459	2.93	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
123	20240605	150640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-400	5	-0.68	65443800	1124	178.13	58000	58900	58000	76000	41000	58500	58224.02	27.22	0	-54	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2455	2.92	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
124	20240605	140642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-200	5	-0.34	61486600	1056	167.35	58000	58900	58000	76000	41000	58500	58225.95	27.22	0	-48	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2463	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
125	20240605	130643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58300	-200	5	-0.34	58809500	1010	160.06	58000	58900	58000	76000	41000	58500	58227.23	27.22	0	-48	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2463	2.93	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.36	48700	20230908	19.71	61600	-5.36	20240522	49700	17.30	20240108	61600	-5.36	20240522	48700	19.71	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
126	20240605	120640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58100	-400	5	-0.68	56135300	964	152.77	58000	58900	58000	76000	41000	58500	58231.64	27.22	0	-48	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2455	2.92	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.68	48700	20230908	19.30	61600	-5.68	20240522	49700	16.90	20240108	61600	-5.68	20240522	48700	19.30	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
127	20240605	110642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	0	3	0.00	52756200	906	143.58	58000	58900	58000	76000	41000	58500	58229.80	27.22	0	-48	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2471	2.94	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
128	20240605	100642	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	-100	5	-0.17	9096800	156	24.72	58000	58900	58000	76000	41000	58500	58312.82	27.22	0	-45	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2467	2.94	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
129	20240605	090641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58900	400	2	0.68	465800	8	1.27	58000	58900	58000	76000	41000	58500	58225.00	27.22	0	1	59433	58966	58533	58066	57633	58750	57850	211	17500	5000	43290	100	1	4224646	2488	2.96	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.38	48700	20230908	20.94	61600	-4.38	20240522	49700	18.51	20240108	61600	-4.38	20240522	48700	20.94	20230908	0.02	N	092230	5000	211 억		1149858	N	N	0	N	00	N
130	20240604	160636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	37007200	631	36.26	58600	59000	58100	76400	41200	58800	58648.97	27.22	0	-156	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
131	20240604	150636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	-600	5	-1.02	32156800	548	31.49	58600	59000	58200	76400	41200	58800	58680.29	27.22	0	-104	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2459	2.93	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
132	20240604	140638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	29706100	506	29.08	58600	59000	58400	76400	41200	58800	58707.71	27.22	0	-75	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
133	20240604	130635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	-300	5	-0.51	27182800	463	26.61	58600	59000	58400	76400	41200	58800	58710.15	27.22	0	-59	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2471	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
134	20240604	120634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	-400	5	-0.68	25544800	435	25.00	58600	59000	58400	76400	41200	58800	58723.68	27.22	0	-54	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2467	2.94	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
135	20240604	110631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58600	-200	5	-0.34	22504700	383	22.01	58600	59000	58500	76400	41200	58800	58759.01	27.22	0	-54	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2476	2.95	0.26	12	0.01	19882.00	224631.00	61600	20240522	-4.87	48700	20230908	20.33	61600	-4.87	20240522	49700	17.91	20240108	61600	-4.87	20240522	48700	20.33	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
136	20240604	100634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58600	-200	5	-0.34	17693700	301	17.30	58600	59000	58600	76400	41200	58800	58783.06	27.22	0	-49	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2476	2.95	0.26	12	0.01	19882.00	224631.00	61600	20240522	-4.87	48700	20230908	20.33	61600	-4.87	20240522	49700	17.91	20240108	61600	-4.87	20240522	48700	20.33	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
137	20240604	090634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58600	-200	5	-0.34	469400	8	0.46	58600	58800	58600	76400	41200	58800	58675.00	27.22	0	-1	59533	59166	58433	58066	57333	59350	58250	211	17600	5000	43510	100	1	4224646	2476	2.95	0.26	12	0.00	19882.00	224631.00	61600	20240522	-4.87	48700	20230908	20.33	61600	-4.87	20240522	49700	17.91	20240108	61600	-4.87	20240522	48700	20.33	20230908	0.02	N	092230	5000	211 억		1149950	N	N	0	N	00	N
138	20240603	160627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58800	1000	2	1.73	101473800	1740	236.73	57800	58800	57700	75100	40500	57800	58318.28	27.22	0	393	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2484	2.96	0.26	12	0.04	19882.00	224631.00	61600	20240522	-4.55	48700	20230908	20.74	61600	-4.55	20240522	49700	18.31	20240108	61600	-4.55	20240522	48700	20.74	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
139	20240603	150628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	900	2	1.56	98244200	1685	229.25	57800	58800	57700	75100	40500	57800	58305.16	27.22	0	386	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2480	2.95	0.26	12	0.04	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
140	20240603	140625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58700	900	2	1.56	84083900	1443	196.33	57800	58700	57700	75100	40500	57800	58270.20	27.22	0	345	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2480	2.95	0.26	12	0.03	19882.00	224631.00	61600	20240522	-4.71	48700	20230908	20.53	61600	-4.71	20240522	49700	18.11	20240108	61600	-4.71	20240522	48700	20.53	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
141	20240603	130627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58600	800	2	1.38	77457400	1330	180.95	57800	58700	57700	75100	40500	57800	58238.65	27.22	0	282	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2476	2.95	0.26	12	0.03	19882.00	224631.00	61600	20240522	-4.87	48700	20230908	20.33	61600	-4.87	20240522	49700	17.91	20240108	61600	-4.87	20240522	48700	20.33	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
142	20240603	120627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58400	600	2	1.04	69083900	1187	161.50	57800	58600	57700	75100	40500	57800	58200.42	27.22	0	224	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2467	2.94	0.26	12	0.03	19882.00	224631.00	61600	20240522	-5.19	48700	20230908	19.92	61600	-5.19	20240522	49700	17.51	20240108	61600	-5.19	20240522	48700	19.92	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
143	20240603	110622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58500	700	2	1.21	48663800	837	113.88	57800	58500	57700	75100	40500	57800	58140.74	27.22	0	190	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2471	2.94	0.26	12	0.02	19882.00	224631.00	61600	20240522	-5.03	48700	20230908	20.12	61600	-5.03	20240522	49700	17.71	20240108	61600	-5.03	20240522	48700	20.12	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
144	20240603	100620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58200	400	2	0.69	36513900	629	85.58	57800	58400	57700	75100	40500	57800	58050.72	27.22	0	152	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2459	2.93	0.26	12	0.01	19882.00	224631.00	61600	20240522	-5.52	48700	20230908	19.51	61600	-5.52	20240522	49700	17.10	20240108	61600	-5.52	20240522	48700	19.51	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N
145	20240603	090620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	58000	200	2	0.35	521300	9	1.22	57800	58000	57800	75100	40500	57800	57922.22	27.22	0	7	58533	58166	57533	57166	56533	58350	57350	211	17300	5000	42770	100	1	4224646	2450	2.92	0.26	12	0.00	19882.00	224631.00	61600	20240522	-5.84	48700	20230908	19.10	61600	-5.84	20240522	49700	16.70	20240108	61600	-5.84	20240522	48700	19.10	20230908	0.02	N	092230	5000	211 억		1150050	N	N	0	N	00	N