KissMeData/008490/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	160241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	136107800	6435	191.06	21350	21350	21050	27600	14900	21250	21151.07	8.53	0	1433	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2453	40.08	0.56	12	0.06	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		987400	N	N	13	N	00	N
3	20240628	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-200	5	-0.94	113338900	5356	159.03	21350	21350	21050	27600	14900	21250	21161.11	8.53	0	853	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2435	39.79	0.55	12	0.05	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
4	20240628	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-100	5	-0.47	85620850	4042	120.01	21350	21350	21100	27600	14900	21250	21182.79	8.53	0	686	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2447	39.98	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
5	20240628	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	56722050	2674	79.39	21350	21350	21100	27600	14900	21250	21212.43	8.53	0	578	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
6	20240628	120240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	0	3	0.00	39333600	1854	55.05	21350	21350	21100	27600	14900	21250	21215.53	8.53	0	266	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
7	20240628	110238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	0	3	0.00	29956700	1411	41.89	21350	21350	21150	27600	14900	21250	21230.83	8.53	0	258	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
8	20240628	100237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	0	3	0.00	15601550	734	21.79	21350	21350	21200	27600	14900	21250	21255.52	8.53	0	155	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
9	20240628	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	100	2	0.47	832600	39	1.16	21350	21350	21300	27600	14900	21250	21348.72	8.53	0	3	21483	21366	21183	21066	20883	21425	21125	61	6350	500	15300	50	1	11569113	2470	40.36	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		987400	N	N	12	N	00	N
10	20240627	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	71217850	3366	102.53	21200	21300	21000	27550	14850	21200	21158.01	8.53	0	46	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987367	N	N	12	N	00	N
11	20240627	150238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	66594300	3148	95.89	21200	21300	21000	27550	14850	21200	21154.48	8.53	0	56	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
12	20240627	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	61455750	2906	88.52	21200	21300	21000	27550	14850	21200	21147.88	8.53	0	60	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
13	20240627	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	60904050	2880	87.72	21200	21300	21000	27550	14850	21200	21147.24	8.53	0	63	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
14	20240627	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	0	3	0.00	57886950	2738	83.40	21200	21300	21000	27550	14850	21200	21142.06	8.53	0	66	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
15	20240627	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	44381700	2100	63.97	21200	21300	21000	27550	14850	21200	21134.14	8.53	0	-132	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
16	20240627	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	24151550	1147	34.94	21200	21200	21000	27550	14850	21200	21056.28	8.53	0	55	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
17	20240627	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	4375500	208	6.34	21200	21200	21000	27550	14850	21200	21036.06	8.53	0	-3	21433	21316	21183	21066	20933	21250	21000	61	6350	500	15260	50	1	11569113	2430	39.70	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		987367	N	N	20	N	00	N
18	20240626	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	50	2	0.24	69394550	3279	46.94	21250	21300	21050	27450	14850	21150	21163.33	8.53	0	-21	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2453	40.08	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		987392	N	N	20	N	00	N
19	20240626	150237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	50	2	0.24	68186950	3222	46.12	21250	21300	21050	27450	14850	21150	21162.93	8.53	0	-40	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2453	40.08	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
20	20240626	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	0	3	0.00	57162900	2700	38.65	21250	21300	21050	27450	14850	21150	21171.44	8.53	0	-47	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2447	39.98	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
21	20240626	130238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-50	5	-0.24	52921300	2499	35.77	21250	21300	21050	27450	14850	21150	21176.99	8.53	0	-60	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2441	39.89	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
22	20240626	120236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	100	2	0.47	37817850	1785	25.55	21250	21300	21050	27450	14850	21150	21186.47	8.53	0	-60	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
23	20240626	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	100	2	0.47	23727000	1121	16.05	21250	21300	21050	27450	14850	21150	21165.92	8.53	0	-60	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
24	20240626	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	100	2	0.47	5930200	279	3.99	21250	21300	21150	27450	14850	21150	21255.20	8.53	0	-83	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2458	40.17	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
25	20240626	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	100	2	0.47	63750	3	0.04	21250	21250	21250	27450	14850	21150	21250.00	8.53	0	0	21583	21366	21183	20966	20783	21275	20875	61	6300	500	15220	50	1	11569113	2458	40.17	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		987392	N	N	59	N	00	N
26	20240625	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-200	5	-0.94	147651750	6986	99.69	21350	21400	21000	27750	14950	21350	21135.38	8.54	0	-1353	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2447	39.98	0.56	12	0.06	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.35	N	008490	500	60 억		988472	N	N	59	N	00	N
27	20240625	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-200	5	-0.94	143677250	6798	97.00	21350	21400	21000	27750	14950	21350	21135.22	8.54	0	-1340	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2447	39.98	0.56	12	0.06	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
28	20240625	140236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-300	5	-1.41	126512100	5987	85.43	21350	21400	21000	27750	14950	21350	21131.13	8.54	0	-1226	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2435	39.79	0.55	12	0.05	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
29	20240625	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-200	5	-0.94	59625650	2811	40.11	21350	21400	21100	27750	14950	21350	21211.54	8.54	0	-1021	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2447	39.98	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
30	20240625	120237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-250	5	-1.17	43970250	2071	29.55	21350	21400	21100	27750	14950	21350	21231.41	8.54	0	-822	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2441	39.89	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
31	20240625	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-150	5	-0.70	25320300	1189	16.97	21350	21400	21200	27750	14950	21350	21295.46	8.54	0	-609	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2453	40.08	0.56	12	0.01	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
32	20240625	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	0	3	0.00	13117450	615	8.78	21350	21400	21200	27750	14950	21350	21329.19	8.54	0	-236	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2470	40.36	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
33	20240625	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	0	3	0.00	5508300	258	3.68	21350	21350	21350	27750	14950	21350	21350.00	8.54	0	-184	21716	21532	21316	21132	20916	21425	21025	61	6400	500	15370	50	1	11569113	2470	40.36	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.35	N	008490	500	60 억		988472	N	N	1	N	00	N
34	20240624	160235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	148834800	7006	135.07	21450	21500	21100	27850	15050	21450	21243.81	8.55	0	-906	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.06	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.33	N	008490	500	60 억		989400	N	N	1	N	00	N
35	20240624	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-200	5	-0.93	144830800	6818	131.44	21450	21500	21100	27850	15050	21450	21242.42	8.55	0	-876	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2458	40.17	0.56	12	0.06	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
36	20240624	140235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-200	5	-0.93	98034150	4607	88.82	21450	21500	21100	27850	15050	21450	21279.39	8.55	0	-806	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2458	40.17	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
37	20240624	130235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	93167550	4378	84.40	21450	21500	21100	27850	15050	21450	21280.85	8.55	0	-793	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
38	20240624	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-250	5	-1.17	61753450	2904	55.99	21450	21500	21100	27850	15050	21450	21264.96	8.55	0	-140	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2453	40.08	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
39	20240624	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-300	5	-1.40	53755050	2526	48.70	21450	21500	21150	27850	15050	21450	21280.70	8.55	0	-151	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2447	39.98	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
40	20240624	100236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	30349800	1422	27.41	21450	21500	21250	27850	15050	21450	21343.04	8.55	0	121	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
41	20240624	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	0	3	0.00	2466750	115	2.22	21450	21450	21450	27850	15050	21450	21450.00	8.55	0	-15	21716	21582	21366	21232	21016	21625	21275	61	6400	500	15440	50	1	11569113	2482	40.55	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.33	N	008490	500	60 억		989400	N	N	4	N	00	N
42	20240621	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	0	3	0.00	110533850	5187	48.21	21450	21500	21150	27850	15050	21450	21309.78	8.55	0	-242	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2482	40.55	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.33	N	008490	500	60 억		989518	N	N	4	N	00	N
43	20240621	150229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	107965350	5067	47.10	21450	21500	21150	27850	15050	21450	21307.55	8.55	0	-272	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2476	40.45	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
44	20240621	140229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	88177450	4141	38.49	21450	21500	21150	27850	15050	21450	21293.76	8.55	0	-128	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
45	20240621	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	59836250	2807	26.09	21450	21500	21200	27850	15050	21450	21316.80	8.55	0	197	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
46	20240621	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	48820900	2289	21.28	21450	21500	21200	27850	15050	21450	21328.48	8.55	0	448	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
47	20240621	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	39942600	1872	17.40	21450	21500	21200	27850	15050	21450	21336.86	8.55	0	512	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
48	20240621	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	-50	5	-0.23	13125100	613	5.70	21450	21500	21300	27850	15050	21450	21411.26	8.55	0	112	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2476	40.45	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
49	20240621	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	0	3	0.00	1372800	64	0.59	21450	21450	21450	27850	15050	21450	21450.00	8.55	0	-31	21783	21616	21333	21166	20883	21700	21250	61	6400	500	15440	50	1	11569113	2482	40.55	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.33	N	008490	500	60 억		989518	N	N	45	N	00	N
50	20240620	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	400	2	1.90	229234050	10756	135.71	21050	21500	21050	27350	14750	21050	21312.02	8.56	0	-803	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2482	40.55	0.56	12	0.09	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.33	N	008490	500	60 억		990007	N	N	45	N	00	N
51	20240620	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	400	2	1.90	202885450	9527	120.20	21050	21500	21050	27350	14750	21050	21295.84	8.56	0	-727	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2482	40.55	0.56	12	0.08	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
52	20240620	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21400	350	2	1.66	172947350	8129	102.56	21050	21500	21050	27350	14750	21050	21275.35	8.56	0	-402	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2476	40.45	0.56	12	0.07	529.00	38064.00	32150	20230905	-33.44	20700	20240417	3.38	29700	-27.95	20240103	20700	3.38	20240417	32150	-33.44	20230905	20700	3.38	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
53	20240620	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	96460750	4550	57.41	21050	21350	21050	27350	14750	21050	21200.16	8.56	0	262	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2458	40.17	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
54	20240620	120230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	54093600	2552	32.20	21050	21350	21050	27350	14750	21050	21196.55	8.56	0	253	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
55	20240620	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	250	2	1.19	37475150	1769	22.32	21050	21350	21050	27350	14750	21050	21184.37	8.56	0	236	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2464	40.26	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
56	20240620	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	25172500	1191	15.03	21050	21250	21050	27350	14750	21050	21135.60	8.56	0	230	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2458	40.17	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
57	20240620	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	0	3	0.00	1915550	91	1.15	21050	21050	21050	27350	14750	21050	21050.00	8.56	0	-12	21516	21282	21166	20932	20816	21225	20875	61	6300	500	15150	50	1	11569113	2435	39.79	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.33	N	008490	500	60 억		990007	N	N	13	N	00	N
58	20240619	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	167673150	7911	199.52	21350	21400	21050	27550	14850	21200	21194.94	8.55	0	-718	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		989269	N	N	13	N	00	N
59	20240619	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	162215900	7652	192.99	21350	21400	21050	27550	14850	21200	21199.15	8.55	0	-689	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
60	20240619	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-50	5	-0.24	136668300	6440	162.42	21350	21400	21050	27550	14850	21200	21221.79	8.55	0	-57	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2447	39.98	0.56	12	0.06	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
61	20240619	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-50	5	-0.24	107664350	5065	127.74	21350	21400	21100	27550	14850	21200	21256.54	8.55	0	372	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2447	39.98	0.56	12	0.04	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
62	20240619	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	95280750	4480	112.99	21350	21400	21100	27550	14850	21200	21268.02	8.55	0	363	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.04	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
63	20240619	110229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	50	2	0.24	56571250	2657	67.01	21350	21400	21100	27550	14850	21200	21291.40	8.55	0	330	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2458	40.17	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
64	20240619	100230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	150	2	0.71	37344700	1756	44.29	21350	21350	21100	27550	14850	21200	21266.91	8.55	0	330	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
65	20240619	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	0	3	0.00	15858200	745	18.79	21350	21350	21200	27550	14850	21200	21286.17	8.55	0	212	21500	21350	21150	21000	20800	21425	21075	61	6350	500	15260	50	1	11569113	2453	40.08	0.56	12	0.01	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		989269	N	N	20	N	00	N
66	20240618	160228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	100	2	0.47	83353600	3955	78.83	21100	21300	20950	27400	14800	21100	21073.61	8.56	0	-959	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2453	40.08	0.56	12	0.03	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		990236	N	N	20	N	00	N
67	20240618	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	0	3	0.00	66189850	3144	62.67	21100	21300	20950	27400	14800	21100	21052.75	8.56	0	-888	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2441	39.89	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
68	20240618	140227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	57718700	2742	54.65	21100	21300	20950	27400	14800	21100	21049.85	8.56	0	-576	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2435	39.79	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
69	20240618	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	49761950	2365	47.14	21100	21300	20950	27400	14800	21100	21040.99	8.56	0	-298	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2435	39.79	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
70	20240618	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	47252950	2246	44.77	21100	21300	20950	27400	14800	21100	21038.71	8.56	0	-247	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2435	39.79	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
71	20240618	110227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-100	5	-0.47	38370300	1823	36.34	21100	21300	21000	27400	14800	21100	21047.89	8.56	0	-193	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2430	39.70	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
72	20240618	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	0	3	0.00	28155200	1337	26.65	21100	21300	21000	27400	14800	21100	21058.49	8.56	0	-162	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2441	39.89	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
73	20240618	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	0	3	0.00	126800	6	0.12	21100	21300	21100	27400	14800	21100	21133.33	8.56	0	0	21366	21232	21066	20932	20766	21150	20850	61	6300	500	15190	50	1	11569113	2441	39.89	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990236	N	N	6	N	00	N
74	20240617	160226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	105305350	5016	65.35	21200	21200	20900	27150	14650	20900	20994.24	8.56	0	200	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2441	39.89	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990033	N	N	6	N	00	N
75	20240617	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	102163400	4867	63.41	21200	21200	20900	27150	14650	20900	20991.42	8.56	0	202	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2441	39.89	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
76	20240617	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	150	2	0.72	64745750	3083	40.16	21200	21200	20900	27150	14650	20900	21001.55	8.56	0	-168	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2435	39.79	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
77	20240617	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	150	2	0.72	48316900	2302	29.99	21200	21200	20900	27150	14650	20900	20989.88	8.56	0	-165	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2435	39.79	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
78	20240617	120225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	0	3	0.00	34352950	1636	21.31	21200	21200	20900	27150	14650	20900	20999.35	8.56	0	-120	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2418	39.51	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.99	20700	20240417	0.97	29700	-29.63	20240103	20700	0.97	20240417	32150	-34.99	20230905	20700	0.97	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
79	20240617	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	29155050	1388	18.08	21200	21200	20900	27150	14650	20900	21006.62	8.56	0	-37	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2441	39.89	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
80	20240617	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	12130450	577	7.52	21200	21200	20900	27150	14650	20900	21027.74	8.56	0	-53	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2441	39.89	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
81	20240617	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	200	2	0.96	1935550	92	1.20	21200	21200	21000	27150	14650	20900	21077.08	8.56	0	-3	21433	21166	21033	20766	20633	21100	20700	61	6250	500	15040	50	1	11569113	2441	39.89	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990033	N	N	9	N	00	N
82	20240614	160212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-100	5	-0.48	160282750	7640	63.44	21300	21300	20900	27300	14700	21000	20979.42	8.55	0	-799	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2418	39.51	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.99	20700	20240417	0.97	29700	-29.63	20240103	20700	0.97	20240417	32150	-34.99	20230905	20700	0.97	20240417	0.34	N	008490	500	60 억		989398	N	N	9	N	00	N
83	20240614	150212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-100	5	-0.48	148023950	7054	58.58	21300	21300	20900	27300	14700	21000	20984.40	8.55	0	-324	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2418	39.51	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.99	20700	20240417	0.97	29700	-29.63	20240103	20700	0.97	20240417	32150	-34.99	20230905	20700	0.97	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
84	20240614	140212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-50	5	-0.24	96198400	4576	38.00	21300	21300	20900	27300	14700	21000	21022.38	8.55	0	-574	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2424	39.60	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.84	20700	20240417	1.21	29700	-29.46	20240103	20700	1.21	20240417	32150	-34.84	20230905	20700	1.21	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
85	20240614	130212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	50	2	0.24	72017900	3427	28.46	21300	21300	20900	27300	14700	21000	21014.85	8.55	0	-394	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2435	39.79	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
86	20240614	120213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	100	2	0.48	64018350	3047	25.30	21300	21300	20900	27300	14700	21000	21010.29	8.55	0	-233	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2441	39.89	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
87	20240614	110223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20900	-100	5	-0.48	36023000	1714	14.23	21300	21300	20900	27300	14700	21000	21016.92	8.55	0	-207	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2418	39.51	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.99	20700	20240417	0.97	29700	-29.63	20240103	20700	0.97	20240417	32150	-34.99	20230905	20700	0.97	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
88	20240614	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	50	2	0.24	19721150	937	7.78	21300	21300	20900	27300	14700	21000	21047.12	8.55	0	-103	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2435	39.79	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
89	20240614	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	250	2	1.19	574900	27	0.22	21300	21300	21250	27300	14700	21000	21292.59	8.55	0	0	21500	21250	21100	20850	20700	21175	20775	61	6300	500	15120	50	1	11569113	2458	40.17	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		989398	N	N	41	N	00	N
90	20240613	160222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-250	5	-1.18	253257850	12040	220.55	21350	21350	20950	27600	14900	21250	21034.71	8.60	0	-3427	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2430	39.70	0.55	12	0.10	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		995387	N	N	39	N	00	N
91	20240613	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-250	5	-1.18	239672750	11393	208.70	21350	21350	20950	27600	14900	21250	21036.84	8.60	0	-2973	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2430	39.70	0.55	12	0.10	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
92	20240613	140224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-150	5	-0.71	206731350	9826	180.00	21350	21350	20950	27600	14900	21250	21039.22	8.60	0	-1651	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2441	39.89	0.55	12	0.08	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
93	20240613	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-150	5	-0.71	192357300	9142	167.47	21350	21350	20950	27600	14900	21250	21041.05	8.60	0	-1527	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2441	39.89	0.55	12	0.08	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
94	20240613	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-250	5	-1.18	175635550	8347	152.90	21350	21350	20950	27600	14900	21250	21041.76	8.60	0	-904	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2430	39.70	0.55	12	0.07	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
95	20240613	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-250	5	-1.18	110290850	5232	95.84	21350	21350	21000	27600	14900	21250	21080.06	8.60	0	12	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2430	39.70	0.55	12	0.05	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
96	20240613	100222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-50	5	-0.24	27102400	1277	23.39	21350	21350	21100	27600	14900	21250	21223.49	8.60	0	-367	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2453	40.08	0.56	12	0.01	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
97	20240613	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	100	2	0.47	747250	35	0.64	21350	21350	21350	27600	14900	21250	21350.00	8.60	0	-5	21450	21350	21200	21100	20950	21275	21025	61	6350	500	15300	50	1	11569113	2470	40.36	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		995387	N	N	5	N	00	N
98	20240612	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	115454300	5457	72.29	21300	21300	21050	27350	14750	21050	21157.07	8.60	0	105	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2458	40.17	0.56	12	0.05	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		995274	N	N	5	N	00	N
99	20240612	150228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	50	2	0.24	106999400	5057	66.99	21300	21300	21100	27350	14750	21050	21158.67	8.60	0	88	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2441	39.89	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
100	20240612	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	56611300	2674	35.42	21300	21300	21100	27350	14750	21050	21171.02	8.60	0	-21	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
101	20240612	130223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	44845350	2119	28.07	21300	21300	21100	27350	14750	21050	21163.45	8.60	0	-321	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
102	20240612	120221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	41368600	1955	25.90	21300	21300	21100	27350	14750	21050	21160.41	8.60	0	-321	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2453	40.08	0.56	12	0.02	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
103	20240612	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	14143300	668	8.85	21300	21300	21100	27350	14750	21050	21172.60	8.60	0	-23	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2453	40.08	0.56	12	0.01	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
104	20240612	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	150	2	0.71	6735250	318	4.21	21300	21300	21100	27350	14750	21050	21180.03	8.60	0	-34	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2453	40.08	0.56	12	0.00	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
105	20240612	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	200	2	0.95	362000	17	0.23	21300	21300	21250	27350	14750	21050	21294.12	8.60	0	-2	21583	21316	21133	20866	20683	21225	20775	61	6300	500	15150	50	1	11569113	2458	40.17	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		995274	N	N	7	N	00	N
106	20240610	160220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-50	5	-0.24	168986350	8043	33.24	21000	21200	20800	27550	14850	21200	21010.36	8.59	0	1501	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2447	39.98	0.56	12	0.07	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		993867	N	N	16	N	00	N
107	20240610	150221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-50	5	-0.24	161137850	7672	31.70	21000	21200	20800	27550	14850	21200	21003.37	8.59	0	1500	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2447	39.98	0.56	12	0.07	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
108	20240610	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21050	-150	5	-0.71	141988350	6766	27.96	21000	21150	20800	27550	14850	21200	20985.57	8.59	0	867	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2435	39.79	0.55	12	0.06	529.00	38064.00	32150	20230905	-34.53	20700	20240417	1.69	29700	-29.12	20240103	20700	1.69	20240417	32150	-34.53	20230905	20700	1.69	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
109	20240610	130221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	104699900	4987	20.61	21000	21150	20800	27550	14850	21200	20994.57	8.59	0	603	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2430	39.70	0.55	12	0.04	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
110	20240610	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	80642900	3843	15.88	21000	21150	20800	27550	14850	21200	20984.36	8.59	0	584	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
111	20240610	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21000	-200	5	-0.94	44465800	2120	8.76	21000	21150	20800	27550	14850	21200	20974.43	8.59	0	138	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2430	39.70	0.55	12	0.02	529.00	38064.00	32150	20230905	-34.68	20700	20240417	1.45	29700	-29.29	20240103	20700	1.45	20240417	32150	-34.68	20230905	20700	1.45	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
112	20240610	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	20950	-250	5	-1.18	30327500	1448	5.98	21000	21100	20800	27550	14850	21200	20944.41	8.59	0	121	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2424	39.60	0.55	12	0.01	529.00	38064.00	32150	20230905	-34.84	20700	20240417	1.21	29700	-29.46	20240103	20700	1.21	20240417	32150	-34.84	20230905	20700	1.21	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
113	20240610	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-100	5	-0.47	6302300	300	1.24	21000	21100	21000	27550	14850	21200	21007.67	8.59	0	-35	21966	21582	21166	20782	20366	21375	20575	61	6350	500	15260	50	1	11569113	2441	39.89	0.55	12	0.00	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		993867	N	N	9	N	00	N
114	20240607	160225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21200	-250	5	-1.17	510036300	24200	241.23	21450	21550	20750	27850	15050	21450	21075.70	8.56	0	3484	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2453	40.08	0.56	12	0.21	529.00	38064.00	32150	20230905	-34.06	20700	20240417	2.42	29700	-28.62	20240103	20700	2.42	20240417	32150	-34.06	20230905	20700	2.42	20240417	0.34	N	008490	500	60 억		990351	N	N	9	N	00	N
115	20240607	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-300	5	-1.40	501303650	23787	237.11	21450	21550	20750	27850	15050	21450	21074.69	8.56	0	3732	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2447	39.98	0.56	12	0.21	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
116	20240607	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-300	5	-1.40	237554600	11169	111.33	21450	21550	21150	27850	15050	21450	21269.10	8.56	0	2052	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2447	39.98	0.56	12	0.10	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
117	20240607	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	0	3	0.00	68933350	3223	32.13	21450	21550	21250	27850	15050	21450	21387.95	8.56	0	-317	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2482	40.55	0.56	12	0.03	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
118	20240607	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	45739350	2138	21.31	21450	21550	21250	27850	15050	21450	21393.52	8.56	0	-653	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
119	20240607	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-100	5	-0.47	40561850	1895	18.89	21450	21550	21250	27850	15050	21450	21404.67	8.56	0	-647	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2470	40.36	0.56	12	0.02	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
120	20240607	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-150	5	-0.70	32440600	1514	15.09	21450	21550	21300	27850	15050	21450	21427.08	8.56	0	-640	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2464	40.26	0.56	12	0.01	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
121	20240607	090224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21500	50	2	0.23	2059400	96	0.96	21450	21500	21450	27850	15050	21450	21452.08	8.56	0	-76	21750	21600	21300	21150	20850	21675	21225	61	6400	500	15440	50	1	11569113	2487	40.64	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.13	20700	20240417	3.86	29700	-27.61	20240103	20700	3.86	20240417	32150	-33.13	20230905	20700	3.86	20240417	0.34	N	008490	500	60 억		990351	N	N	4	N	00	N
122	20240605	160224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21450	100	2	0.47	212020700	10009	52.12	21350	21450	21000	27750	14950	21350	21183.01	8.56	0	324	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2482	40.55	0.56	12	0.09	529.00	38064.00	32150	20230905	-33.28	20700	20240417	3.62	29700	-27.78	20240103	20700	3.62	20240417	32150	-33.28	20230905	20700	3.62	20240417	0.34	N	008490	500	60 억		990009	N	N	4	N	00	N
123	20240605	150224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	0	3	0.00	205209950	9690	50.46	21350	21450	21000	27750	14950	21350	21177.50	8.56	0	311	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2470	40.36	0.56	12	0.08	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
124	20240605	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-50	5	-0.23	203032000	9588	49.93	21350	21450	21000	27750	14950	21350	21175.64	8.56	0	321	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2464	40.26	0.56	12	0.08	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
125	20240605	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-50	5	-0.23	173142300	8187	42.64	21350	21350	21000	27750	14950	21350	21148.44	8.56	0	613	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2464	40.26	0.56	12	0.07	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
126	20240605	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-100	5	-0.47	165062550	7807	40.66	21350	21350	21000	27750	14950	21350	21142.89	8.56	0	614	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2458	40.17	0.56	12	0.07	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
127	20240605	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21150	-200	5	-0.94	138667750	6564	34.18	21350	21350	21000	27750	14950	21350	21125.50	8.56	0	758	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2447	39.98	0.56	12	0.06	529.00	38064.00	32150	20230905	-34.21	20700	20240417	2.17	29700	-28.79	20240103	20700	2.17	20240417	32150	-34.21	20230905	20700	2.17	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
128	20240605	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21100	-250	5	-1.17	81638650	3865	20.13	21350	21350	21000	27750	14950	21350	21122.55	8.56	0	167	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2441	39.89	0.55	12	0.03	529.00	38064.00	32150	20230905	-34.37	20700	20240417	1.93	29700	-28.96	20240103	20700	1.93	20240417	32150	-34.37	20230905	20700	1.93	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
129	20240605	090223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21250	-100	5	-0.47	1215850	57	0.30	21350	21350	21250	27750	14950	21350	21330.70	8.56	0	-4	22183	21766	21483	21066	20783	21625	20925	61	6400	500	15370	50	1	11569113	2458	40.17	0.56	12	0.00	529.00	38064.00	32150	20230905	-33.90	20700	20240417	2.66	29700	-28.45	20240103	20700	2.66	20240417	32150	-33.90	20230905	20700	2.66	20240417	0.34	N	008490	500	60 억		990009	N	N	0	N	00	N
130	20240604	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21350	-550	5	-2.51	412468650	19178	204.33	21900	21900	21200	28450	15350	21900	21507.39	8.57	0	-937	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2470	40.36	0.56	12	0.17	529.00	38064.00	32150	20230905	-33.59	20700	20240417	3.14	29700	-28.11	20240103	20700	3.14	20240417	32150	-33.59	20230905	20700	3.14	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
131	20240604	150223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21300	-600	5	-2.74	388901600	18071	192.53	21900	21900	21200	28450	15350	21900	21520.76	8.57	0	-698	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2464	40.26	0.56	12	0.16	529.00	38064.00	32150	20230905	-33.75	20700	20240417	2.90	29700	-28.28	20240103	20700	2.90	20240417	32150	-33.75	20230905	20700	2.90	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
132	20240604	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-350	5	-1.60	266227050	12322	131.28	21900	21900	21500	28450	15350	21900	21605.83	8.57	0	-819	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2493	40.74	0.57	12	0.11	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
133	20240604	130222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21550	-350	5	-1.60	205806550	9517	101.40	21900	21900	21550	28450	15350	21900	21625.15	8.57	0	-671	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2493	40.74	0.57	12	0.08	529.00	38064.00	32150	20230905	-32.97	20700	20240417	4.11	29700	-27.44	20240103	20700	4.11	20240417	32150	-32.97	20230905	20700	4.11	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
134	20240604	120221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21600	-300	5	-1.37	172010800	7949	84.69	21900	21900	21550	28450	15350	21900	21639.30	8.57	0	-664	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2499	40.83	0.57	12	0.07	529.00	38064.00	32150	20230905	-32.81	20700	20240417	4.35	29700	-27.27	20240103	20700	4.35	20240417	32150	-32.81	20230905	20700	4.35	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
135	20240604	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21650	-250	5	-1.14	161325350	7454	79.42	21900	21900	21550	28450	15350	21900	21642.79	8.57	0	-672	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2505	40.93	0.57	12	0.06	529.00	38064.00	32150	20230905	-32.66	20700	20240417	4.59	29700	-27.10	20240103	20700	4.59	20240417	32150	-32.66	20230905	20700	4.59	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
136	20240604	100222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21700	-200	5	-0.91	28463500	1312	13.98	21900	21900	21600	28450	15350	21900	21694.74	8.57	0	-96	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2510	41.02	0.57	12	0.01	529.00	38064.00	32150	20230905	-32.50	20700	20240417	4.83	29700	-26.94	20240103	20700	4.83	20240417	32150	-32.50	20230905	20700	4.83	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
137	20240604	090222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21850	-50	5	-0.23	2189850	100	1.07	21900	21900	21850	28450	15350	21900	21898.50	8.57	0	-62	22166	22032	21816	21682	21466	22100	21750	61	6550	500	15760	50	1	11569113	2528	41.30	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.04	20700	20240417	5.56	29700	-26.43	20240103	20700	5.56	20240417	32150	-32.04	20230905	20700	5.56	20240417	0.34	N	008490	500	60 억		991458	N	N	0	N	00	N
138	20240603	160221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21900	0	3	0.00	204071600	9384	145.96	21800	21950	21600	28450	15350	21900	21746.73	8.57	0	265	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2534	41.40	0.58	12	0.08	529.00	38064.00	32150	20230905	-31.88	20700	20240417	5.80	29700	-26.26	20240103	20700	5.80	20240417	32150	-31.88	20230905	20700	5.80	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
139	20240603	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	-150	5	-0.68	183884350	8460	131.59	21800	21950	21600	28450	15350	21900	21735.74	8.57	0	172	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2516	41.12	0.57	12	0.07	529.00	38064.00	32150	20230905	-32.35	20700	20240417	5.07	29700	-26.77	20240103	20700	5.07	20240417	32150	-32.35	20230905	20700	5.07	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
140	20240603	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21850	-50	5	-0.23	115151000	5295	82.36	21800	21950	21650	28450	15350	21900	21747.12	8.57	0	-184	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2528	41.30	0.57	12	0.05	529.00	38064.00	32150	20230905	-32.04	20700	20240417	5.56	29700	-26.43	20240103	20700	5.56	20240417	32150	-32.04	20230905	20700	5.56	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
141	20240603	130221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	-100	5	-0.46	103571350	4764	74.10	21800	21950	21650	28450	15350	21900	21740.42	8.57	0	-194	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2522	41.21	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.19	20700	20240417	5.31	29700	-26.60	20240103	20700	5.31	20240417	32150	-32.19	20230905	20700	5.31	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
142	20240603	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	-150	5	-0.68	93983400	4323	67.24	21800	21950	21650	28450	15350	21900	21740.32	8.57	0	-194	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2516	41.12	0.57	12	0.04	529.00	38064.00	32150	20230905	-32.35	20700	20240417	5.07	29700	-26.77	20240103	20700	5.07	20240417	32150	-32.35	20230905	20700	5.07	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
143	20240603	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	-100	5	-0.46	83016500	3819	59.40	21800	21950	21650	28450	15350	21900	21737.76	8.57	0	-185	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2522	41.21	0.57	12	0.03	529.00	38064.00	32150	20230905	-32.19	20700	20240417	5.31	29700	-26.60	20240103	20700	5.31	20240417	32150	-32.19	20230905	20700	5.31	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
144	20240603	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21750	-150	5	-0.68	44590350	2052	31.92	21800	21950	21650	28450	15350	21900	21730.19	8.57	0	-179	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2516	41.12	0.57	12	0.02	529.00	38064.00	32150	20230905	-32.35	20700	20240417	5.07	29700	-26.77	20240103	20700	5.07	20240417	32150	-32.35	20230905	20700	5.07	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N
145	20240603	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	21800	-100	5	-0.46	915750	42	0.65	21800	21850	21800	28450	15350	21900	21803.57	8.57	0	-5	22400	22150	21900	21650	21400	22025	21525	61	6550	500	15760	50	1	11569113	2522	41.21	0.57	12	0.00	529.00	38064.00	32150	20230905	-32.19	20700	20240417	5.31	29700	-26.60	20240103	20700	5.31	20240417	32150	-32.19	20230905	20700	5.31	20240417	0.34	N	008490	500	60 억		991186	N	N	0	N	00	N