KissMeData/012610/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	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-5	5	-0.15	69317785	20931	55.54	3350	3350	3300	4320	2330	3325	3311.73	2.98	0	-5518	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1382	-12.87	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.33	N	012610	500	208 억		1238697	N	N	44	N	00	N
3	20240628	150312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-10	5	-0.30	64732375	19549	51.87	3350	3350	3300	4320	2330	3325	3311.29	2.98	0	-5402	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1380	-12.85	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.84	3285	20240423	0.91	3885	-14.67	20240105	3285	0.91	20240423	5700	-41.84	20230703	3285	0.91	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
4	20240628	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-5	5	-0.15	59147075	17866	47.40	3350	3350	3300	4320	2330	3325	3310.59	2.98	0	-4491	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1382	-12.87	0.61	12	0.04	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
5	20240628	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-15	5	-0.45	53663570	16213	43.02	3350	3350	3300	4320	2330	3325	3309.91	2.98	0	-3878	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1378	-12.83	0.61	12	0.04	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
6	20240628	120310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	0	3	0.00	48082150	14528	38.55	3350	3350	3300	4320	2330	3325	3309.62	2.98	0	-2550	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1384	-12.89	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
7	20240628	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	0	3	0.00	39224475	11852	31.45	3350	3350	3300	4320	2330	3325	3309.52	2.98	0	-2343	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1384	-12.89	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
8	20240628	100306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-15	5	-0.45	22790895	6887	18.27	3350	3350	3300	4320	2330	3325	3309.26	2.98	0	-1056	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1378	-12.83	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
9	20240628	090306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-10	5	-0.30	90235	27	0.07	3350	3350	3315	4320	2330	3325	3342.04	2.98	0	-3	3398	3361	3343	3306	3288	3352	3297	208	995	500	2390	5	1	41616365	1380	-12.85	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.84	3285	20240423	0.91	3885	-14.67	20240105	3285	0.91	20240423	5700	-41.84	20230703	3285	0.91	20240423	1.33	N	012610	500	208 억		1238697	N	N	52	N	00	N
10	20240627	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	-25	5	-0.75	126082190	37675	87.91	3380	3380	3325	4355	2345	3350	3346.58	2.98	0	-4189	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1384	-12.89	0.61	12	0.09	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.32	N	012610	500	208 억		1241003	N	N	52	N	00	N
11	20240627	150308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	-20	5	-0.60	120624370	36035	84.09	3380	3380	3325	4355	2345	3350	3347.42	2.98	0	-3136	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1386	-12.91	0.61	12	0.09	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
12	20240627	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	-20	5	-0.60	108346270	32349	75.48	3380	3380	3325	4355	2345	3350	3349.29	2.98	0	-552	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1386	-12.91	0.61	12	0.08	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
13	20240627	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	0	3	0.00	105778100	31580	73.69	3380	3380	3325	4355	2345	3350	3349.53	2.98	0	-508	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1394	-12.98	0.61	12	0.08	-258.00	5465.00	5700	20230703	-41.23	3285	20240423	1.98	3885	-13.77	20240105	3285	1.98	20240423	5700	-41.23	20230703	3285	1.98	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
14	20240627	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	-15	5	-0.45	100143600	29895	69.76	3380	3380	3325	4355	2345	3350	3349.84	2.98	0	12	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1388	-12.93	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.49	3285	20240423	1.52	3885	-14.16	20240105	3285	1.52	20240423	5700	-41.49	20230703	3285	1.52	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
15	20240627	110307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	0	3	0.00	64320330	19162	44.71	3380	3380	3350	4355	2345	3350	3356.66	2.98	0	-816	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1394	-12.98	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.23	3285	20240423	1.98	3885	-13.77	20240105	3285	1.98	20240423	5700	-41.23	20230703	3285	1.98	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
16	20240627	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	30	2	0.90	18764205	5585	13.03	3380	3380	3350	4355	2345	3350	3359.75	2.98	0	-1392	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1407	-13.10	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
17	20240627	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3360	10	2	0.30	1313105	391	0.91	3380	3380	3355	4355	2345	3350	3358.32	2.98	0	-38	3376	3362	3341	3327	3306	3367	3332	208	1005	500	2410	5	1	41616365	1398	-13.02	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.05	3285	20240423	2.28	3885	-13.51	20240105	3285	2.28	20240423	5700	-41.05	20230703	3285	2.28	20240423	1.32	N	012610	500	208 억		1241003	N	N	60	N	00	N
18	20240626	160305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	20	2	0.60	143000725	42853	139.79	3350	3355	3320	4325	2335	3330	3337.01	2.98	0	-8743	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1394	-12.98	0.61	12	0.10	-258.00	5465.00	5700	20230703	-41.23	3285	20240423	1.98	3885	-13.77	20240105	3285	1.98	20240423	5700	-41.23	20230703	3285	1.98	20240423	1.32	N	012610	500	208 억		1241356	N	N	60	N	00	N
19	20240626	150306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3355	25	2	0.75	122716465	36798	120.04	3350	3355	3320	4325	2335	3330	3334.87	2.98	0	-8453	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1396	-13.00	0.61	12	0.09	-258.00	5465.00	5700	20230703	-41.14	3285	20240423	2.13	3885	-13.64	20240105	3285	2.13	20240423	5700	-41.14	20230703	3285	2.13	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
20	20240626	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	-5	5	-0.15	46693435	14026	45.75	3350	3350	3325	4325	2335	3330	3329.06	2.98	0	-529	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1384	-12.89	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
21	20240626	130307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	0	3	0.00	39123730	11751	38.33	3350	3350	3325	4325	2335	3330	3329.40	2.98	0	-595	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1386	-12.91	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
22	20240626	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	-5	5	-0.15	28566540	8577	27.98	3350	3350	3325	4325	2335	3330	3330.60	2.98	0	-394	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1384	-12.89	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
23	20240626	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3325	-5	5	-0.15	22572835	6777	22.11	3350	3350	3325	4325	2335	3330	3330.80	2.98	0	-367	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1384	-12.89	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.67	3285	20240423	1.22	3885	-14.41	20240105	3285	1.22	20240423	5700	-41.67	20230703	3285	1.22	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
24	20240626	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	5	2	0.15	5066955	1521	4.96	3350	3350	3325	4325	2335	3330	3331.33	2.98	0	-325	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1388	-12.93	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.49	3285	20240423	1.52	3885	-14.16	20240105	3285	1.52	20240423	5700	-41.49	20230703	3285	1.52	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
25	20240626	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3345	15	2	0.45	123940	37	0.12	3350	3350	3345	4325	2335	3330	3349.73	2.98	0	18	3363	3346	3323	3306	3283	3355	3315	208	995	500	2390	5	1	41616365	1392	-12.97	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.32	3285	20240423	1.83	3885	-13.90	20240105	3285	1.83	20240423	5700	-41.32	20230703	3285	1.83	20240423	1.32	N	012610	500	208 억		1241356	N	N	95	N	00	N
26	20240625	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	20	2	0.60	101412165	30645	71.06	3310	3340	3300	4300	2320	3310	3309.25	2.99	0	-1406	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1386	-12.91	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.31	N	012610	500	208 억		1242440	N	N	95	N	00	N
27	20240625	150305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3330	20	2	0.60	93906955	28390	65.83	3310	3340	3300	4300	2320	3310	3307.75	2.99	0	-1054	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1386	-12.91	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.58	3285	20240423	1.37	3885	-14.29	20240105	3285	1.37	20240423	5700	-41.58	20230703	3285	1.37	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
28	20240625	140305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	10	2	0.30	91462605	27655	64.12	3310	3340	3300	4300	2320	3310	3307.27	2.99	0	-969	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1382	-12.87	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
29	20240625	130305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	5	2	0.15	77874145	23563	54.64	3310	3340	3300	4300	2320	3310	3304.93	2.99	0	-606	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1380	-12.85	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.84	3285	20240423	0.91	3885	-14.67	20240105	3285	0.91	20240423	5700	-41.84	20230703	3285	0.91	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
30	20240625	120307	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	0	3	0.00	75203105	22755	52.76	3310	3340	3300	4300	2320	3310	3304.90	2.99	0	-488	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1378	-12.83	0.61	12	0.05	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
31	20240625	110308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3305	-5	5	-0.15	64041340	19377	44.93	3310	3340	3300	4300	2320	3310	3305.02	2.99	0	-288	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1375	-12.81	0.60	12	0.05	-258.00	5465.00	5700	20230703	-42.02	3285	20240423	0.61	3885	-14.93	20240105	3285	0.61	20240423	5700	-42.02	20230703	3285	0.61	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
32	20240625	100304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	0	3	0.00	35188860	10647	24.69	3310	3340	3300	4300	2320	3310	3305.05	2.99	0	31	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1378	-12.83	0.61	12	0.03	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
33	20240625	090304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	0	3	0.00	89370	27	0.06	3310	3310	3310	4300	2320	3310	3310.00	2.99	0	20	3400	3355	3330	3285	3260	3342	3272	208	990	500	2380	5	1	41616365	1378	-12.83	0.61	12	0.00	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1242440	N	N	0	N	00	N
34	20240624	160304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-55	5	-1.63	142661435	43026	303.09	3315	3375	3305	4370	2360	3365	3315.74	3.00	0	-5008	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1378	-12.83	0.61	12	0.10	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
35	20240624	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-55	5	-1.63	123568865	37251	262.40	3315	3375	3305	4370	2360	3365	3317.20	3.00	0	-2146	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1378	-12.83	0.61	12	0.09	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
36	20240624	140304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3310	-55	5	-1.63	113352175	34164	240.66	3315	3375	3310	4370	2360	3365	3317.88	3.00	0	-1352	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1378	-12.83	0.61	12	0.08	-258.00	5465.00	5700	20230703	-41.93	3285	20240423	0.76	3885	-14.80	20240105	3285	0.76	20240423	5700	-41.93	20230703	3285	0.76	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
37	20240624	130303	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-45	5	-1.34	98579290	29703	209.24	3315	3375	3310	4370	2360	3365	3318.83	3.00	0	-977	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1382	-12.87	0.61	12	0.07	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
38	20240624	120305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3320	-45	5	-1.34	84545425	25466	179.39	3315	3375	3315	4370	2360	3365	3319.93	3.00	0	-1045	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1382	-12.87	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.75	3285	20240423	1.07	3885	-14.54	20240105	3285	1.07	20240423	5700	-41.75	20230703	3285	1.07	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
39	20240624	110305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3315	-50	5	-1.49	76988830	23187	163.33	3315	3375	3315	4370	2360	3365	3320.34	3.00	0	-224	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1380	-12.85	0.61	12	0.06	-258.00	5465.00	5700	20230703	-41.84	3285	20240423	0.91	3885	-14.67	20240105	3285	0.91	20240423	5700	-41.84	20230703	3285	0.91	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
40	20240624	100305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3335	-30	5	-0.89	61437495	18503	130.34	3315	3375	3315	4370	2360	3365	3320.41	3.00	0	1600	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1388	-12.93	0.61	12	0.04	-258.00	5465.00	5700	20230703	-41.49	3285	20240423	1.52	3885	-14.16	20240105	3285	1.52	20240423	5700	-41.49	20230703	3285	1.52	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
41	20240624	090305	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3350	-15	5	-0.45	30225240	9116	64.22	3315	3375	3315	4370	2360	3365	3315.63	3.00	0	180	3415	3390	3375	3350	3335	3382	3342	208	1005	500	2420	5	1	41616365	1394	-12.98	0.61	12	0.02	-258.00	5465.00	5700	20230703	-41.23	3285	20240423	1.98	3885	-13.77	20240105	3285	1.98	20240423	5700	-41.23	20230703	3285	1.98	20240423	1.31	N	012610	500	208 억		1246536	N	N	25	N	00	N
42	20240621	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3365	-20	5	-0.59	46575900	13813	63.81	3400	3400	3360	4400	2370	3385	3371.89	3.00	0	-3925	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1400	-13.04	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.96	3285	20240423	2.44	3885	-13.38	20240105	3285	2.44	20240423	5700	-40.96	20230703	3285	2.44	20240423	1.30	N	012610	500	208 억		1249969	N	N	25	N	00	N
43	20240621	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3370	-15	5	-0.44	44535680	13207	61.01	3400	3400	3360	4400	2370	3385	3372.13	3.00	0	-3452	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1402	-13.06	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.88	3285	20240423	2.59	3885	-13.26	20240105	3285	2.59	20240423	5700	-40.88	20230703	3285	2.59	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
44	20240621	140256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	-10	5	-0.30	30271055	8969	41.43	3400	3400	3365	4400	2370	3385	3375.08	3.00	0	-902	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1405	-13.08	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
45	20240621	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	-10	5	-0.30	18270235	5408	24.98	3400	3400	3370	4400	2370	3385	3378.37	3.00	0	-204	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1405	-13.08	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
46	20240621	120258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-5	5	-0.15	8754825	2588	11.96	3400	3400	3375	4400	2370	3385	3382.85	3.00	0	-209	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1407	-13.10	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
47	20240621	110258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	5	2	0.15	8389220	2480	11.46	3400	3400	3375	4400	2370	3385	3382.75	3.00	0	-213	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1411	-13.14	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
48	20240621	100256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	15	2	0.44	4497820	1330	6.14	3400	3400	3380	4400	2370	3385	3381.82	3.00	0	-131	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
49	20240621	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	15	2	0.44	68000	20	0.09	3400	3400	3400	4400	2370	3385	3400.00	3.00	0	2	3455	3420	3395	3360	3335	3407	3347	208	1015	500	2430	5	1	41616365	1415	-13.18	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.30	N	012610	500	208 억		1249969	N	N	96	N	00	N
50	20240620	160257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-5	5	-0.15	73292540	21647	57.89	3400	3430	3370	4405	2375	3390	3385.81	3.02	0	-7519	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.30	N	012610	500	208 억		1255212	N	N	96	N	00	N
51	20240620	150257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-5	5	-0.15	67194530	19846	53.07	3400	3430	3370	4405	2375	3390	3385.80	3.02	0	-7031	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
52	20240620	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-5	5	-0.15	64925015	19176	51.28	3400	3430	3370	4405	2375	3390	3385.74	3.02	0	-6961	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
53	20240620	130257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	0	3	0.00	55334630	16346	43.71	3400	3430	3370	4405	2375	3390	3385.21	3.02	0	-6375	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1411	-13.14	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
54	20240620	120257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-10	5	-0.29	28324275	8350	22.33	3400	3430	3380	4405	2375	3390	3392.13	3.02	0	-3231	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1407	-13.10	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
55	20240620	110257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-5	5	-0.15	13026715	3829	10.24	3400	3430	3380	4405	2375	3390	3402.12	3.02	0	-1873	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1409	-13.12	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
56	20240620	100258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	25	2	0.74	5334235	1561	4.17	3400	3430	3390	4405	2375	3390	3417.19	3.02	0	-562	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1421	-13.24	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
57	20240620	090258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	40	2	1.18	146300	43	0.11	3400	3430	3390	4405	2375	3390	3402.33	3.02	0	0	3476	3432	3406	3362	3336	3420	3350	208	1015	500	2440	5	1	41616365	1427	-13.29	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.30	N	012610	500	208 억		1255212	N	N	69	N	00	N
58	20240619	160255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	-40	5	-1.17	125246360	36820	181.86	3420	3450	3380	4455	2405	3430	3401.59	3.04	0	-7538	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1411	-13.14	0.62	12	0.09	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.30	N	012610	500	208 억		1264283	N	N	69	N	00	N
59	20240619	150255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3385	-45	5	-1.31	103156335	30292	149.62	3420	3450	3380	4455	2405	3430	3405.40	3.04	0	-5572	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1409	-13.12	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.61	3285	20240423	3.04	3885	-12.87	20240105	3285	3.04	20240423	5700	-40.61	20230703	3285	3.04	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
60	20240619	140258	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	-40	5	-1.17	87290075	25606	126.47	3420	3450	3385	4455	2405	3430	3408.97	3.04	0	-4759	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1411	-13.14	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
61	20240619	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	-35	5	-1.02	73559830	21555	106.47	3420	3450	3385	4455	2405	3430	3412.66	3.04	0	-4597	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1413	-13.16	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
62	20240619	120254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-25	5	-0.73	55399880	16201	80.02	3420	3450	3400	4455	2405	3430	3419.53	3.04	0	-3771	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
63	20240619	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	-10	5	-0.29	30375395	8864	43.78	3420	3450	3420	4455	2405	3430	3426.83	3.04	0	-1172	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
64	20240619	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	0	3	0.00	19406765	5659	27.95	3420	3450	3420	4455	2405	3430	3429.36	3.04	0	384	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1427	-13.29	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
65	20240619	090301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	0	3	0.00	3652250	1067	5.27	3420	3430	3420	4455	2405	3430	3422.91	3.04	0	435	3520	3475	3445	3400	3370	3460	3385	208	1025	500	2460	5	1	41616365	1427	-13.29	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.30	N	012610	500	208 억		1264283	N	N	53	N	00	N
66	20240618	160254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	-20	5	-0.58	69541395	20246	121.02	3450	3490	3415	4485	2415	3450	3434.82	3.05	0	-3829	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1427	-13.29	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.82	3285	20240423	4.41	3885	-11.71	20240105	3285	4.41	20240423	5700	-39.82	20230703	3285	4.41	20240423	1.31	N	012610	500	208 억		1268148	N	N	53	N	00	N
67	20240618	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	-25	5	-0.72	61539545	17913	107.08	3450	3490	3415	4485	2415	3450	3435.47	3.05	0	-3719	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1425	-13.28	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
68	20240618	140253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	-25	5	-0.72	46459385	13509	80.75	3450	3490	3415	4485	2415	3450	3439.14	3.05	0	-3292	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1425	-13.28	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
69	20240618	130255	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	-10	5	-0.29	31159850	9040	54.04	3450	3490	3425	4485	2415	3450	3446.89	3.05	0	-2606	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1432	-13.33	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
70	20240618	120256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3435	-15	5	-0.43	24429635	7079	42.32	3450	3490	3430	4485	2415	3450	3451.00	3.05	0	-2020	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1430	-13.31	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.74	3285	20240423	4.57	3885	-11.58	20240105	3285	4.57	20240423	5700	-39.74	20230703	3285	4.57	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
71	20240618	110254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-5	5	-0.14	17911400	5183	30.98	3450	3490	3445	4485	2415	3450	3455.80	3.05	0	-1807	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.01	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
72	20240618	100254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3475	25	2	0.72	6000420	1729	10.34	3450	3490	3445	4485	2415	3450	3470.46	3.05	0	-1085	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1446	-13.47	0.64	12	0.00	-258.00	5465.00	5700	20230703	-39.04	3285	20240423	5.78	3885	-10.55	20240105	3285	5.78	20240423	5700	-39.04	20230703	3285	5.78	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
73	20240618	090257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-5	5	-0.14	189495	55	0.33	3450	3450	3445	4485	2415	3450	3445.36	3.05	0	0	3526	3487	3461	3422	3396	3507	3442	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.31	N	012610	500	208 억		1268148	N	N	32	N	00	N
74	20240617	160253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	0	3	0.00	56468350	16329	60.11	3435	3500	3435	4485	2415	3450	3458.16	3.05	0	-2137	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1270283	N	N	32	N	00	N
75	20240617	150256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-5	5	-0.14	53815295	15560	57.28	3435	3500	3435	4485	2415	3450	3458.57	3.05	0	-2190	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
76	20240617	140252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	0	3	0.00	46199040	13348	49.14	3435	3500	3435	4485	2415	3450	3461.12	3.05	0	-2072	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
77	20240617	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-5	5	-0.14	42579990	12299	45.28	3435	3500	3435	4485	2415	3450	3462.07	3.05	0	-2067	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
78	20240617	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3445	-5	5	-0.14	41662170	12033	44.30	3435	3500	3435	4485	2415	3450	3462.33	3.05	0	-2063	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1434	-13.35	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.56	3285	20240423	4.87	3885	-11.33	20240105	3285	4.87	20240423	5700	-39.56	20230703	3285	4.87	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
79	20240617	110251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	5	2	0.14	25160685	7248	26.68	3435	3500	3435	4485	2415	3450	3471.40	3.05	0	-2891	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1438	-13.39	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
80	20240617	100253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	30	2	0.87	20037410	5768	21.23	3435	3500	3435	4485	2415	3450	3473.89	3.05	0	-2294	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1448	-13.49	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
81	20240617	090252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	0	3	0.00	2315625	674	2.48	3435	3450	3435	4485	2415	3450	3435.65	3.05	0	-94	3520	3485	3455	3420	3390	3470	3405	208	1035	500	2480	5	1	41616365	1436	-13.37	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1270283	N	N	10	N	00	N
82	20240614	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-15	5	-0.43	93777980	27165	78.83	3465	3490	3425	4500	2430	3465	3452.16	3.06	0	-2980	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.07	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1272926	N	N	10	N	00	N
83	20240614	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-10	5	-0.29	90534860	26225	76.10	3465	3490	3425	4500	2430	3465	3452.23	3.06	0	-2945	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
84	20240614	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-15	5	-0.43	81600730	23638	68.60	3465	3490	3425	4500	2430	3465	3452.10	3.06	0	-2846	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
85	20240614	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-15	5	-0.43	68004990	19700	57.17	3465	3490	3425	4500	2430	3465	3452.03	3.06	0	-3124	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
86	20240614	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-10	5	-0.29	63577740	18417	53.44	3465	3490	3425	4500	2430	3465	3452.12	3.06	0	-3676	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1438	-13.39	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
87	20240614	110248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	5	2	0.14	46807055	13564	39.36	3465	3490	3425	4500	2430	3465	3450.83	3.06	0	-2986	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1444	-13.45	0.63	12	0.03	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
88	20240614	100249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3450	-15	5	-0.43	30572845	8872	25.75	3465	3465	3425	4500	2430	3465	3445.99	3.06	0	-1452	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1436	-13.37	0.63	12	0.02	-258.00	5465.00	5700	20230703	-39.47	3285	20240423	5.02	3885	-11.20	20240105	3285	5.02	20240423	5700	-39.47	20230703	3285	5.02	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
89	20240614	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3460	-5	5	-0.14	3948065	1140	3.31	3465	3465	3455	4500	2430	3465	3463.21	3.06	0	-2	3568	3516	3478	3426	3388	3497	3407	208	1035	500	2490	5	1	41616365	1440	-13.41	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.30	3285	20240423	5.33	3885	-10.94	20240105	3285	5.33	20240423	5700	-39.30	20230703	3285	5.33	20240423	1.31	N	012610	500	208 억		1272926	N	N	71	N	00	N
90	20240613	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-35	5	-1.00	118809250	34150	120.88	3520	3530	3440	4550	2450	3500	3479.04	3.06	0	-1599	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억		1274408	N	N	71	N	00	N
91	20240613	150252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3465	-35	5	-1.00	112506625	32323	114.42	3520	3530	3440	4550	2450	3500	3480.70	3.06	0	-1432	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1442	-13.43	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.21	3285	20240423	5.48	3885	-10.81	20240105	3285	5.48	20240423	5700	-39.21	20230703	3285	5.48	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
92	20240613	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	-45	5	-1.29	95974165	27531	97.45	3520	3530	3450	4550	2450	3500	3486.04	3.06	0	-1991	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1438	-13.39	0.63	12	0.07	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
93	20240613	130249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3470	-30	5	-0.86	78484985	22479	79.57	3520	3530	3470	4550	2450	3500	3491.48	3.06	0	-1951	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1444	-13.45	0.63	12	0.05	-258.00	5465.00	5700	20230703	-39.12	3285	20240423	5.63	3885	-10.68	20240105	3285	5.63	20240423	5700	-39.12	20230703	3285	5.63	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
94	20240613	120248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	-10	5	-0.29	42229700	12059	42.69	3520	3530	3480	4550	2450	3500	3501.92	3.06	0	-2085	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1452	-13.53	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.77	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5700	-38.77	20230703	3285	6.24	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
95	20240613	110246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	-5	5	-0.14	38630060	11029	39.04	3520	3530	3480	4550	2450	3500	3502.59	3.06	0	-2088	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1454	-13.55	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.68	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5700	-38.68	20230703	3285	6.39	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
96	20240613	100247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	10	2	0.29	18671600	5319	18.83	3520	3530	3480	4550	2450	3500	3510.36	3.06	0	-1313	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1461	-13.60	0.64	12	0.01	-258.00	5465.00	5700	20230703	-38.42	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	5700	-38.42	20230703	3285	6.85	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
97	20240613	090251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3520	20	2	0.57	1349850	385	1.36	3520	3520	3500	4550	2450	3500	3506.10	3.06	0	-167	3553	3526	3498	3471	3443	3540	3485	208	1050	500	2520	5	1	41616365	1465	-13.64	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.25	3285	20240423	7.15	3885	-9.40	20240105	3285	7.15	20240423	5700	-38.25	20230703	3285	7.15	20240423	1.35	N	012610	500	208 억		1274408	N	N	6	N	00	N
98	20240612	160244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3500	15	2	0.43	98743735	28248	61.71	3475	3525	3470	4530	2440	3485	3495.60	3.07	0	-2967	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1457	-13.57	0.64	12	0.07	-258.00	5465.00	5700	20230703	-38.60	3285	20240423	6.54	3885	-9.91	20240105	3285	6.54	20240423	5700	-38.60	20230703	3285	6.54	20240423	1.36	N	012610	500	208 억		1277134	N	N	6	N	00	N
99	20240612	150251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3490	5	2	0.14	94834150	27125	59.25	3475	3525	3470	4530	2440	3485	3496.19	3.07	0	-3186	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1452	-13.53	0.64	12	0.07	-258.00	5465.00	5700	20230703	-38.77	3285	20240423	6.24	3885	-10.17	20240105	3285	6.24	20240423	5700	-38.77	20230703	3285	6.24	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
100	20240612	140246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3485	0	3	0.00	77143125	22044	48.15	3475	3525	3475	4530	2440	3485	3499.51	3.07	0	-3440	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1450	-13.51	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.86	3285	20240423	6.09	3885	-10.30	20240105	3285	6.09	20240423	5700	-38.86	20230703	3285	6.09	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
101	20240612	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	10	2	0.29	66123085	18878	41.24	3475	3525	3475	4530	2440	3485	3502.65	3.07	0	-3424	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1454	-13.55	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.68	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5700	-38.68	20230703	3285	6.39	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
102	20240612	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3495	10	2	0.29	65612870	18732	40.92	3475	3525	3475	4530	2440	3485	3502.72	3.07	0	-3479	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1454	-13.55	0.64	12	0.05	-258.00	5465.00	5700	20230703	-38.68	3285	20240423	6.39	3885	-10.04	20240105	3285	6.39	20240423	5700	-38.68	20230703	3285	6.39	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
103	20240612	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3510	25	2	0.72	48183960	13756	30.05	3475	3525	3475	4530	2440	3485	3502.76	3.07	0	-1312	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1461	-13.60	0.64	12	0.03	-258.00	5465.00	5700	20230703	-38.42	3285	20240423	6.85	3885	-9.65	20240105	3285	6.85	20240423	5700	-38.42	20230703	3285	6.85	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
104	20240612	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3525	40	2	1.15	36303100	10370	22.65	3475	3525	3475	4530	2440	3485	3500.78	3.07	0	-726	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1467	-13.66	0.65	12	0.02	-258.00	5465.00	5700	20230703	-38.16	3285	20240423	7.31	3885	-9.27	20240105	3285	7.31	20240423	5700	-38.16	20230703	3285	7.31	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
105	20240612	090247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3480	-5	5	-0.14	528400	152	0.33	3475	3510	3475	4530	2440	3485	3476.32	3.07	0	-141	3558	3521	3473	3436	3388	3540	3455	208	1045	500	2500	5	1	41616365	1448	-13.49	0.64	12	0.00	-258.00	5465.00	5700	20230703	-38.95	3285	20240423	5.94	3885	-10.42	20240105	3285	5.94	20240423	5700	-38.95	20230703	3285	5.94	20240423	1.36	N	012610	500	208 억		1277134	N	N	5	N	00	N
106	20240610	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	15	2	0.44	108832335	31926	44.41	3400	3440	3380	4430	2390	3410	3408.89	3.02	0	6746	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.08	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.37	N	012610	500	208 억		1258364	N	N	32	N	00	N
107	20240610	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	0	3	0.00	85478525	25098	34.91	3400	3440	3380	4430	2390	3410	3405.79	3.02	0	5665	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1419	-13.22	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
108	20240610	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	10	2	0.29	82184110	24133	33.57	3400	3440	3380	4430	2390	3410	3405.47	3.02	0	5274	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.06	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
109	20240610	130245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	5	2	0.15	43431655	12775	17.77	3400	3440	3380	4430	2390	3410	3399.74	3.02	0	2235	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
110	20240610	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	10	2	0.29	38177010	11236	15.63	3400	3440	3380	4430	2390	3410	3397.74	3.02	0	1955	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
111	20240610	110246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	10	2	0.29	34511830	10160	14.13	3400	3440	3380	4430	2390	3410	3396.83	3.02	0	1295	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
112	20240610	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	10	2	0.29	31835630	9375	13.04	3400	3440	3380	4430	2390	3410	3395.80	3.02	0	1124	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.02	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
113	20240610	090250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	-10	5	-0.29	20023960	5902	8.21	3400	3410	3380	4430	2390	3410	3392.74	3.02	0	1214	3466	3437	3411	3382	3356	3425	3370	208	1020	500	2450	5	1	41616365	1415	-13.18	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.37	N	012610	500	208 억		1258364	N	N	9	N	00	N
114	20240607	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	5	2	0.15	244599435	71896	247.17	3440	3440	3385	4425	2385	3405	3402.13	3.02	0	1608	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1419	-13.22	0.62	12	0.17	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
115	20240607	150253	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	241730080	71055	244.28	3440	3440	3385	4425	2385	3405	3402.01	3.02	0	1630	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.17	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
116	20240607	140251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	226244110	66518	228.68	3440	3440	3385	4425	2385	3405	3401.25	3.02	0	-75	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.16	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
117	20240607	130252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	10	2	0.29	196911610	57945	199.21	3440	3440	3385	4425	2385	3405	3398.25	3.02	0	-491	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.14	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
118	20240607	120252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	48479555	14193	48.79	3440	3440	3400	4425	2385	3405	3415.74	3.02	0	-986	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
119	20240607	110252	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	8383920	2457	8.45	3440	3440	3405	4425	2385	3405	3412.26	3.02	0	-896	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.01	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
120	20240607	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	5	2	0.15	3880975	1136	3.91	3440	3440	3410	4425	2385	3405	3416.35	3.02	0	-238	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1419	-13.22	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
121	20240607	090249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	35	2	1.03	323360	94	0.32	3440	3440	3440	4425	2385	3405	3440.00	3.02	0	-14	3481	3442	3416	3377	3351	3430	3365	208	1020	500	2450	5	1	41616365	1432	-13.33	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.38	N	012610	500	208 억		1256802	N	N	9	N	00	N
122	20240605	160249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-20	5	-0.58	99025475	29088	118.69	3450	3455	3390	4450	2400	3425	3404.34	3.03	0	-5124	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.07	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.38	N	012610	500	208 억		1261891	N	N	9	N	00	N
123	20240605	150249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	-15	5	-0.44	81033105	23809	97.15	3450	3455	3390	4450	2400	3425	3403.47	3.03	0	-4784	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1419	-13.22	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
124	20240605	140248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-20	5	-0.58	67700830	19892	81.17	3450	3455	3390	4450	2400	3425	3403.42	3.03	0	-4280	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
125	20240605	130251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-20	5	-0.58	52955620	15555	63.47	3450	3455	3390	4450	2400	3425	3404.41	3.03	0	-3627	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
126	20240605	120249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	-25	5	-0.73	40870705	11996	48.95	3450	3455	3395	4450	2400	3425	3407.03	3.03	0	-3032	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1415	-13.18	0.62	12	0.03	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
127	20240605	110250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	-20	5	-0.58	31433905	9219	37.62	3450	3455	3395	4450	2400	3425	3409.69	3.03	0	-1552	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1417	-13.20	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
128	20240605	100250	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3410	-15	5	-0.44	26156920	7668	31.29	3450	3455	3395	4450	2400	3425	3411.18	3.03	0	-1607	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1419	-13.22	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.18	3285	20240423	3.81	3885	-12.23	20240105	3285	3.81	20240423	5700	-40.18	20230703	3285	3.81	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
129	20240605	090248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3455	30	2	0.88	917250	266	1.09	3450	3455	3425	4450	2400	3425	3448.31	3.03	0	-34	3488	3456	3418	3386	3348	3472	3402	208	1025	500	2460	5	1	41616365	1438	-13.39	0.63	12	0.00	-258.00	5465.00	5700	20230703	-39.39	3285	20240423	5.18	3885	-11.07	20240105	3285	5.18	20240423	5700	-39.39	20230703	3285	5.18	20240423	1.38	N	012610	500	208 억		1261891	N	N	0	N	00	N
130	20240604	160247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	83729385	24506	101.34	3380	3450	3380	4425	2385	3405	3416.69	3.03	0	-130	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
131	20240604	150248	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3425	20	2	0.59	78267970	22915	94.76	3380	3450	3380	4425	2385	3405	3415.58	3.03	0	662	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1425	-13.28	0.63	12	0.06	-258.00	5465.00	5700	20230703	-39.91	3285	20240423	4.26	3885	-11.84	20240105	3285	4.26	20240423	5700	-39.91	20230703	3285	4.26	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
132	20240604	140249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3440	35	2	1.03	62013305	18186	75.20	3380	3450	3380	4425	2385	3405	3409.95	3.03	0	1432	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1432	-13.33	0.63	12	0.04	-258.00	5465.00	5700	20230703	-39.65	3285	20240423	4.72	3885	-11.45	20240105	3285	4.72	20240423	5700	-39.65	20230703	3285	4.72	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
133	20240604	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	46003800	13519	55.91	3380	3435	3380	4425	2385	3405	3402.90	3.03	0	444	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
134	20240604	120246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3420	15	2	0.44	36239000	10655	44.06	3380	3435	3380	4425	2385	3405	3401.13	3.03	0	643	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1423	-13.26	0.63	12	0.03	-258.00	5465.00	5700	20230703	-40.00	3285	20240423	4.11	3885	-11.97	20240105	3285	4.11	20240423	5700	-40.00	20230703	3285	4.11	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
135	20240604	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	10	2	0.29	33833550	9950	41.15	3380	3435	3380	4425	2385	3405	3400.36	3.03	0	733	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
136	20240604	100246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	10	2	0.29	23350995	6880	28.45	3380	3430	3380	4425	2385	3405	3394.04	3.03	0	1340	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1421	-13.24	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
137	20240604	090249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3380	-25	5	-0.73	7114900	2105	8.70	3380	3380	3380	4425	2385	3405	3380.00	3.03	0	-289	3475	3440	3405	3370	3335	3457	3387	208	1020	500	2450	5	1	41616365	1407	-13.10	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.70	3285	20240423	2.89	3885	-13.00	20240105	3285	2.89	20240423	5700	-40.70	20230703	3285	2.89	20240423	1.39	N	012610	500	208 억		1261366	N	N	0	N	00	N
138	20240603	160246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3405	35	2	1.04	81085015	23861	71.92	3370	3440	3370	4380	2360	3370	3398.22	3.02	0	2634	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1417	-13.20	0.62	12	0.06	-258.00	5465.00	5700	20230703	-40.26	3285	20240423	3.65	3885	-12.36	20240105	3285	3.65	20240423	5700	-40.26	20230703	3285	3.65	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
139	20240603	150245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	25	2	0.74	68593240	20188	60.85	3370	3440	3370	4380	2360	3370	3397.72	3.02	0	1722	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1413	-13.16	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
140	20240603	140245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3395	25	2	0.74	65618755	19312	58.21	3370	3440	3370	4380	2360	3370	3397.82	3.02	0	1690	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1413	-13.16	0.62	12	0.05	-258.00	5465.00	5700	20230703	-40.44	3285	20240423	3.35	3885	-12.61	20240105	3285	3.35	20240423	5700	-40.44	20230703	3285	3.35	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
141	20240603	130246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3415	45	2	1.34	51904875	15282	46.06	3370	3440	3370	4380	2360	3370	3396.47	3.02	0	-20	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1421	-13.24	0.62	12	0.04	-258.00	5465.00	5700	20230703	-40.09	3285	20240423	3.96	3885	-12.10	20240105	3285	3.96	20240423	5700	-40.09	20230703	3285	3.96	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
142	20240603	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	30	2	0.89	34916960	10292	31.02	3370	3410	3370	4380	2360	3370	3392.63	3.02	0	172	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
143	20240603	110244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3400	30	2	0.89	26022905	7670	23.12	3370	3410	3370	4380	2360	3370	3392.82	3.02	0	-464	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1415	-13.18	0.62	12	0.02	-258.00	5465.00	5700	20230703	-40.35	3285	20240423	3.50	3885	-12.48	20240105	3285	3.50	20240423	5700	-40.35	20230703	3285	3.50	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
144	20240603	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3390	20	2	0.59	13381430	3948	11.90	3370	3405	3370	4380	2360	3370	3389.42	3.02	0	26	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1411	-13.14	0.62	12	0.01	-258.00	5465.00	5700	20230703	-40.53	3285	20240423	3.20	3885	-12.74	20240105	3285	3.20	20240423	5700	-40.53	20230703	3285	3.20	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N
145	20240603	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3375	5	2	0.15	2386560	708	2.13	3370	3375	3370	4380	2360	3370	3370.85	3.02	0	-47	3430	3400	3370	3340	3310	3385	3325	208	1010	500	2420	5	1	41616365	1405	-13.08	0.62	12	0.00	-258.00	5465.00	5700	20230703	-40.79	3285	20240423	2.74	3885	-13.13	20240105	3285	2.74	20240423	5700	-40.79	20230703	3285	2.74	20240423	1.36	N	012610	500	208 억		1258762	N	N	0	N	00	N