KissMeData/025000/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	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	150	2	0.31	71168050	1462	22.07	48750	49150	48550	63300	34150	48750	48678.25	19.34	0	-87	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2367	3.65	0.37	12	0.03	13404.00	132641.00	50100	20240619	-2.40	42300	20240117	15.60	50100	-2.40	20240619	42300	15.60	20240117	50100	-2.40	20240619	42300	15.60	20240117	0.03	N	025000	5000	242 억		935818	N	N	20	N	00	N
3	20240628	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	-50	5	-0.10	67358400	1384	20.89	48750	49150	48550	63300	34150	48750	48669.36	19.34	0	-87	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2357	3.63	0.37	12	0.03	13404.00	132641.00	50100	20240619	-2.79	42300	20240117	15.13	50100	-2.79	20240619	42300	15.13	20240117	50100	-2.79	20240619	42300	15.13	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
4	20240628	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-100	5	-0.21	55297050	1136	17.15	48750	49150	48550	63300	34150	48750	48676.98	19.34	0	-51	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2355	3.63	0.37	12	0.02	13404.00	132641.00	50100	20240619	-2.89	42300	20240117	15.01	50100	-2.89	20240619	42300	15.01	20240117	50100	-2.89	20240619	42300	15.01	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
5	20240628	130403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-150	5	-0.31	46764650	961	14.51	48750	48750	48550	63300	34150	48750	48662.49	19.34	0	9	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2352	3.63	0.37	12	0.02	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
6	20240628	120402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	0	3	0.00	39810200	818	12.35	48750	48750	48550	63300	34150	48750	48667.73	19.34	0	1	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2360	3.64	0.37	12	0.02	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
7	20240628	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	-50	5	-0.10	31724800	652	9.84	48750	48750	48550	63300	34150	48750	48657.67	19.34	0	24	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2357	3.63	0.37	12	0.01	13404.00	132641.00	50100	20240619	-2.79	42300	20240117	15.13	50100	-2.79	20240619	42300	15.13	20240117	50100	-2.79	20240619	42300	15.13	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
8	20240628	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-100	5	-0.21	26419750	543	8.20	48750	48750	48550	63300	34150	48750	48655.16	19.34	0	25	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2355	3.63	0.37	12	0.01	13404.00	132641.00	50100	20240619	-2.89	42300	20240117	15.01	50100	-2.89	20240619	42300	15.01	20240117	50100	-2.89	20240619	42300	15.01	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
9	20240628	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	0	3	0.00	585000	12	0.18	48750	48750	48750	63300	34150	48750	48750.00	19.34	0	0	50050	49400	49050	48400	48050	49225	48225	242	14550	5000	36070	50	1	4840000	2360	3.64	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.03	N	025000	5000	242 억		935818	N	N	0	N	00	N
10	20240627	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	-1000	5	-2.01	322709400	6601	161.43	49500	49700	48700	64600	34850	49750	48887.96	19.39	0	-2428	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2360	3.64	0.37	12	0.14	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
11	20240627	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	-900	5	-1.81	245604050	5021	122.79	49500	49700	48700	64600	34850	49750	48915.37	19.39	0	-1125	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2364	3.64	0.37	12	0.10	13404.00	132641.00	50100	20240619	-2.50	42300	20240117	15.48	50100	-2.50	20240619	42300	15.48	20240117	50100	-2.50	20240619	42300	15.48	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
12	20240627	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	-900	5	-1.81	237294700	4851	118.64	49500	49700	48700	64600	34850	49750	48916.66	19.39	0	-1008	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2364	3.64	0.37	12	0.10	13404.00	132641.00	50100	20240619	-2.50	42300	20240117	15.48	50100	-2.50	20240619	42300	15.48	20240117	50100	-2.50	20240619	42300	15.48	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
13	20240627	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	-950	5	-1.91	219572300	4488	109.76	49500	49700	48700	64600	34850	49750	48924.31	19.39	0	-894	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2362	3.64	0.37	12	0.09	13404.00	132641.00	50100	20240619	-2.59	42300	20240117	15.37	50100	-2.59	20240619	42300	15.37	20240117	50100	-2.59	20240619	42300	15.37	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
14	20240627	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	-1000	5	-2.01	202796300	4144	101.35	49500	49700	48700	64600	34850	49750	48937.33	19.39	0	-743	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2360	3.64	0.37	12	0.09	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
15	20240627	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	-900	5	-1.81	153323750	3130	76.55	49500	49700	48800	64600	34850	49750	48985.22	19.39	0	-391	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2364	3.64	0.37	12	0.06	13404.00	132641.00	50100	20240619	-2.50	42300	20240117	15.48	50100	-2.50	20240619	42300	15.48	20240117	50100	-2.50	20240619	42300	15.48	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
16	20240627	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-800	5	-1.61	100406100	2048	50.09	49500	49700	48800	64600	34850	49750	49026.42	19.39	0	319	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2369	3.65	0.37	12	0.04	13404.00	132641.00	50100	20240619	-2.30	42300	20240117	15.72	50100	-2.30	20240619	42300	15.72	20240117	50100	-2.30	20240619	42300	15.72	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
17	20240627	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49700	-50	5	-0.10	1238750	25	0.61	49500	49700	49350	64600	34850	49750	49550.00	19.39	0	-20	50383	50066	49783	49466	49183	50225	49625	242	14850	5000	36810	50	1	4840000	2405	3.71	0.37	12	0.00	13404.00	132641.00	50100	20240619	-0.80	42300	20240117	17.49	50100	-0.80	20240619	42300	17.49	20240117	50100	-0.80	20240619	42300	17.49	20240117	0.04	N	025000	5000	242 억		938559	N	N	6	N	00	N
18	20240626	160354	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49750	150	2	0.30	203206450	4089	37.16	49600	50100	49500	64400	34750	49600	49695.88	19.42	0	-907	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2408	3.71	0.38	12	0.08	13404.00	132641.00	50100	20240619	-0.70	42300	20240117	17.61	50100	0.00	20240619	42300	17.61	20240117	50100	-0.70	20240619	42300	17.61	20240117	0.04	N	025000	5000	242 억		939719	N	N	6	N	00	N
19	20240626	150355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49700	100	2	0.20	155225900	3123	28.38	49600	50100	49500	64400	34750	49600	49704.10	19.42	0	-615	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2405	3.71	0.37	12	0.06	13404.00	132641.00	50100	20240619	-0.80	42300	20240117	17.49	50100	0.00	20240619	42300	17.49	20240117	50100	-0.80	20240619	42300	17.49	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
20	20240626	140355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49550	-50	5	-0.10	131938800	2654	24.12	49600	50100	49500	64400	34750	49600	49713.19	19.42	0	-715	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2398	3.70	0.37	12	0.05	13404.00	132641.00	50100	20240619	-1.10	42300	20240117	17.14	50100	0.00	20240619	42300	17.14	20240117	50100	-1.10	20240619	42300	17.14	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
21	20240626	130356	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49550	-50	5	-0.10	127874350	2572	23.37	49600	50100	49500	64400	34750	49600	49717.87	19.42	0	-696	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2398	3.70	0.37	12	0.05	13404.00	132641.00	50100	20240619	-1.10	42300	20240117	17.14	50100	0.00	20240619	42300	17.14	20240117	50100	-1.10	20240619	42300	17.14	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
22	20240626	120354	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49650	50	2	0.10	106607000	2143	19.47	49600	50100	49500	64400	34750	49600	49746.62	19.42	0	-546	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2403	3.70	0.37	12	0.04	13404.00	132641.00	50100	20240619	-0.90	42300	20240117	17.38	50100	0.00	20240619	42300	17.38	20240117	50100	-0.90	20240619	42300	17.38	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
23	20240626	110355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49550	-50	5	-0.10	93039100	1870	16.99	49600	50100	49500	64400	34750	49600	49753.53	19.42	0	-496	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2398	3.70	0.37	12	0.04	13404.00	132641.00	50100	20240619	-1.10	42300	20240117	17.14	50100	0.00	20240619	42300	17.14	20240117	50100	-1.10	20240619	42300	17.14	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
24	20240626	100355	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49700	100	2	0.20	61574350	1237	11.24	49600	50100	49500	64400	34750	49600	49777.16	19.42	0	-524	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2405	3.71	0.37	12	0.03	13404.00	132641.00	50100	20240619	-0.80	42300	20240117	17.49	50100	0.00	20240619	42300	17.49	20240117	50100	-0.80	20240619	42300	17.49	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
25	20240626	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49500	-100	5	-0.20	9851550	199	1.81	49600	49600	49500	64400	34750	49600	49505.28	19.42	0	-1	50833	50216	49483	48866	48133	50525	49175	242	14800	5000	36700	50	1	4840000	2396	3.69	0.37	12	0.00	13404.00	132641.00	50100	20240619	-1.20	42300	20240117	17.02	50100	-1.20	20240619	42300	17.02	20240117	50100	-1.20	20240619	42300	17.02	20240117	0.04	N	025000	5000	242 억		939719	N	N	115	N	00	N
26	20240625	160353	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49600	800	2	1.64	545782900	11002	359.54	48950	50100	48750	63400	34200	48800	49607.61	19.41	0	280	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2401	3.70	0.37	12	0.23	13404.00	132641.00	50100	20240619	-1.00	42300	20240117	17.26	50100	0.00	20240619	42300	17.26	20240117	50100	-1.00	20240619	42300	17.26	20240117	0.04	N	025000	5000	242 억		939289	N	N	115	N	00	N
27	20240625	150354	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49950	1150	2	2.36	520659050	10498	343.07	48950	50100	48750	63400	34200	48800	49596.02	19.41	0	440	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2418	3.73	0.38	12	0.22	13404.00	132641.00	50100	20240619	-0.30	42300	20240117	18.09	50100	0.00	20240619	42300	18.09	20240117	50100	-0.30	20240619	42300	18.09	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
28	20240625	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49850	1050	2	2.15	349439650	7069	231.01	48950	49950	48750	63400	34200	48800	49432.68	19.41	0	815	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2413	3.72	0.38	12	0.15	13404.00	132641.00	50100	20240619	-0.50	42300	20240117	17.85	50100	-0.50	20240619	42300	17.85	20240117	50100	-0.50	20240619	42300	17.85	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
29	20240625	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	500	2	1.02	200598600	4076	133.20	48950	49550	48750	63400	34200	48800	49214.57	19.41	0	399	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2386	3.68	0.37	12	0.08	13404.00	132641.00	50100	20240619	-1.60	42300	20240117	16.55	50100	-1.60	20240619	42300	16.55	20240117	50100	-1.60	20240619	42300	16.55	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
30	20240625	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	500	2	1.02	165177500	3359	109.77	48950	49350	48750	63400	34200	48800	49174.61	19.41	0	229	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2386	3.68	0.37	12	0.07	13404.00	132641.00	50100	20240619	-1.60	42300	20240117	16.55	50100	-1.60	20240619	42300	16.55	20240117	50100	-1.60	20240619	42300	16.55	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
31	20240625	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49150	350	2	0.72	142870300	2906	94.97	48950	49350	48750	63400	34200	48800	49163.90	19.41	0	-69	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2379	3.67	0.37	12	0.06	13404.00	132641.00	50100	20240619	-1.90	42300	20240117	16.19	50100	-1.90	20240619	42300	16.19	20240117	50100	-1.90	20240619	42300	16.19	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
32	20240625	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49050	250	2	0.51	105106300	2140	69.93	48950	49350	48750	63400	34200	48800	49115.09	19.41	0	-104	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2374	3.66	0.37	12	0.04	13404.00	132641.00	50100	20240619	-2.10	42300	20240117	15.96	50100	-2.10	20240619	42300	15.96	20240117	50100	-2.10	20240619	42300	15.96	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
33	20240625	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	0	3	0.00	3515600	72	2.35	48950	48950	48800	63400	34200	48800	48827.78	19.41	0	-66	49133	48966	48733	48566	48333	49050	48650	242	14600	5000	36110	50	1	4840000	2362	3.64	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.59	42300	20240117	15.37	50100	-2.59	20240619	42300	15.37	20240117	50100	-2.59	20240619	42300	15.37	20240117	0.04	N	025000	5000	242 억		939289	N	N	214	N	00	N
34	20240624	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	50	2	0.10	148880100	3059	30.87	48750	48900	48500	63300	34150	48750	48669.53	19.40	0	11	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2362	3.64	0.37	12	0.06	13404.00	132641.00	50100	20240619	-2.59	42300	20240117	15.37	50100	-2.59	20240619	42300	15.37	20240117	50100	-2.59	20240619	42300	15.37	20240117	0.04	N	025000	5000	242 억		939084	N	N	214	N	00	N
35	20240624	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	50	2	0.10	141509550	2908	29.34	48750	48900	48500	63300	34150	48750	48662.16	19.40	0	18	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2362	3.64	0.37	12	0.06	13404.00	132641.00	50100	20240619	-2.59	42300	20240117	15.37	50100	-2.59	20240619	42300	15.37	20240117	50100	-2.59	20240619	42300	15.37	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
36	20240624	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	100	2	0.21	121811650	2505	25.28	48750	48850	48500	63300	34150	48750	48627.41	19.40	0	67	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2364	3.64	0.37	12	0.05	13404.00	132641.00	50100	20240619	-2.50	42300	20240117	15.48	50100	-2.50	20240619	42300	15.48	20240117	50100	-2.50	20240619	42300	15.48	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
37	20240624	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	0	3	0.00	114047450	2346	23.67	48750	48850	48500	63300	34150	48750	48613.58	19.40	0	35	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2360	3.64	0.37	12	0.05	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
38	20240624	120354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	0	3	0.00	108779600	2238	22.58	48750	48850	48500	63300	34150	48750	48605.72	19.40	0	69	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2360	3.64	0.37	12	0.05	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
39	20240624	110354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	-200	5	-0.41	79648050	1639	16.54	48750	48750	48500	63300	34150	48750	48595.52	19.40	0	66	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2350	3.62	0.37	12	0.03	13404.00	132641.00	50100	20240619	-3.09	42300	20240117	14.78	50100	-3.09	20240619	42300	14.78	20240117	50100	-3.09	20240619	42300	14.78	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
40	20240624	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-150	5	-0.31	47055500	968	9.77	48750	48750	48550	63300	34150	48750	48611.05	19.40	0	171	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2352	3.63	0.37	12	0.02	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
41	20240624	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-150	5	-0.31	6375600	131	1.32	48750	48750	48600	63300	34150	48750	48668.70	19.40	0	68	49583	49166	48883	48466	48183	49025	48325	242	14550	5000	36070	50	1	4840000	2352	3.63	0.37	12	0.00	13404.00	132641.00	50100	20240619	-2.99	42300	20240117	14.89	50100	-2.99	20240619	42300	14.89	20240117	50100	-2.99	20240619	42300	14.89	20240117	0.04	N	025000	5000	242 억		939084	N	N	21	N	00	N
42	20240621	160342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	-600	5	-1.22	483691800	9910	145.07	49100	49300	48600	64100	34550	49350	48808.47	19.42	0	-2628	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2360	3.64	0.37	12	0.20	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		939978	N	N	21	N	00	N
43	20240621	150342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	-500	5	-1.01	430798900	8825	129.19	49100	49300	48600	64100	34550	49350	48815.74	19.42	0	-2546	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2364	3.64	0.37	12	0.18	13404.00	132641.00	50100	20240619	-2.50	42300	20240117	15.48	50100	-2.50	20240619	42300	15.48	20240117	50100	-2.50	20240619	42300	15.48	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
44	20240621	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48750	-600	5	-1.22	392464550	8038	117.67	49100	49300	48600	64100	34550	49350	48826.14	19.42	0	-2405	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2360	3.64	0.37	12	0.17	13404.00	132641.00	50100	20240619	-2.69	42300	20240117	15.25	50100	-2.69	20240619	42300	15.25	20240117	50100	-2.69	20240619	42300	15.25	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
45	20240621	130343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	-650	5	-1.32	340456800	6971	102.05	49100	49300	48600	64100	34550	49350	48839.02	19.42	0	-2337	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2357	3.63	0.37	12	0.14	13404.00	132641.00	50100	20240619	-2.79	42300	20240117	15.13	50100	-2.79	20240619	42300	15.13	20240117	50100	-2.79	20240619	42300	15.13	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
46	20240621	120344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48650	-700	5	-1.42	271377850	5554	81.31	49100	49300	48650	64100	34550	49350	48861.69	19.42	0	-1850	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2355	3.63	0.37	12	0.11	13404.00	132641.00	50100	20240619	-2.89	42300	20240117	15.01	50100	-2.89	20240619	42300	15.01	20240117	50100	-2.89	20240619	42300	15.01	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
47	20240621	110343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	-550	5	-1.11	226417250	4632	67.81	49100	49300	48800	64100	34550	49350	48881.10	19.42	0	-1364	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2362	3.64	0.37	12	0.10	13404.00	132641.00	50100	20240619	-2.59	42300	20240117	15.37	50100	-2.59	20240619	42300	15.37	20240117	50100	-2.59	20240619	42300	15.37	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
48	20240621	100341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	-450	5	-0.91	90222700	1845	27.01	49100	49300	48800	64100	34550	49350	48901.19	19.42	0	-264	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2367	3.65	0.37	12	0.04	13404.00	132641.00	50100	20240619	-2.40	42300	20240117	15.60	50100	-2.40	20240619	42300	15.60	20240117	50100	-2.40	20240619	42300	15.60	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
49	20240621	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49150	-200	5	-0.41	2948850	60	0.88	49100	49300	49100	64100	34550	49350	49147.50	19.42	0	-25	50250	49800	49300	48850	48350	50025	49075	242	14750	5000	36510	50	1	4840000	2379	3.67	0.37	12	0.00	13404.00	132641.00	50100	20240619	-1.90	42300	20240117	16.19	50100	-1.90	20240619	42300	16.19	20240117	50100	-1.90	20240619	42300	16.19	20240117	0.04	N	025000	5000	242 억		939978	N	N	90	N	00	N
50	20240620	160342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49350	400	2	0.82	336311000	6831	46.47	49300	49750	48800	63600	34300	48950	49232.94	19.41	0	558	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2389	3.68	0.37	12	0.14	13404.00	132641.00	50100	20240619	-1.50	42300	20240117	16.67	50100	-1.50	20240619	42300	16.67	20240117	50100	-1.50	20240619	42300	16.67	20240117	0.05	N	025000	5000	242 억		939671	N	N	90	N	00	N
51	20240620	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49450	500	2	1.02	310950350	6318	42.98	49300	49750	48800	63600	34300	48950	49216.58	19.41	0	599	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2393	3.69	0.37	12	0.13	13404.00	132641.00	50100	20240619	-1.30	42300	20240117	16.90	50100	-1.30	20240619	42300	16.90	20240117	50100	-1.30	20240619	42300	16.90	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
52	20240620	140341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	450	2	0.92	287655650	5846	39.77	49300	49750	48800	63600	34300	48950	49205.55	19.41	0	609	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2391	3.69	0.37	12	0.12	13404.00	132641.00	50100	20240619	-1.40	42300	20240117	16.78	50100	-1.40	20240619	42300	16.78	20240117	50100	-1.40	20240619	42300	16.78	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
53	20240620	130343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	450	2	0.92	258797400	5262	35.80	49300	49750	48800	63600	34300	48950	49182.33	19.41	0	600	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2391	3.69	0.37	12	0.11	13404.00	132641.00	50100	20240619	-1.40	42300	20240117	16.78	50100	-1.40	20240619	42300	16.78	20240117	50100	-1.40	20240619	42300	16.78	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
54	20240620	120342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	350	2	0.72	244104950	4964	33.77	49300	49750	48800	63600	34300	48950	49175.05	19.41	0	527	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2386	3.68	0.37	12	0.10	13404.00	132641.00	50100	20240619	-1.60	42300	20240117	16.55	50100	-1.60	20240619	42300	16.55	20240117	50100	-1.60	20240619	42300	16.55	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
55	20240620	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	450	2	0.92	186468200	3799	25.84	49300	49400	48800	63600	34300	48950	49083.50	19.41	0	694	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2391	3.69	0.37	12	0.08	13404.00	132641.00	50100	20240619	-1.40	42300	20240117	16.78	50100	-1.40	20240619	42300	16.78	20240117	50100	-1.40	20240619	42300	16.78	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
56	20240620	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	150	2	0.31	91492350	1867	12.70	49300	49300	48800	63600	34300	48950	49005.01	19.41	0	57	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2376	3.66	0.37	12	0.04	13404.00	132641.00	50100	20240619	-2.00	42300	20240117	16.08	50100	-2.00	20240619	42300	16.08	20240117	50100	-2.00	20240619	42300	16.08	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
57	20240620	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49150	200	2	0.41	12913650	262	1.78	49300	49300	49150	63600	34300	48950	49288.74	19.41	0	-49	50483	49716	49333	48566	48183	49525	48375	242	14650	5000	36220	50	1	4840000	2379	3.67	0.37	12	0.01	13404.00	132641.00	50100	20240619	-1.90	42300	20240117	16.19	50100	-1.90	20240619	42300	16.19	20240117	50100	-1.90	20240619	42300	16.19	20240117	0.05	N	025000	5000	242 억		939671	N	N	690	N	00	N
58	20240619	160341	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	48950	-1000	5	-2.00	724308900	14687	41.23	50000	50100	48950	64900	35000	49950	49316.33	19.41	0	850	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2369	3.65	0.37	12	0.30	13404.00	132641.00	50100	20240619	-2.30	42300	20240117	15.72	50100	-2.30	20240619	42300	15.72	20240117	50100	-2.30	20240619	42300	15.72	20240117	0.04	N	025000	5000	242 억		939523	N	N	690	N	00	N
59	20240619	150340	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49200	-750	5	-1.50	663905950	13455	37.77	50000	50100	49000	64900	35000	49950	49342.69	19.41	0	1370	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2381	3.67	0.37	12	0.28	13404.00	132641.00	50100	20240619	-1.80	42300	20240117	16.31	50100	-1.80	20240619	42300	16.31	20240117	50100	-1.80	20240619	42300	16.31	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
60	20240619	140343	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49300	-650	5	-1.30	533528550	10804	30.33	50000	50100	49000	64900	35000	49950	49382.50	19.41	0	1348	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2386	3.68	0.37	12	0.22	13404.00	132641.00	50100	20240619	-1.60	42300	20240117	16.55	50100	-1.60	20240619	42300	16.55	20240117	50100	-1.60	20240619	42300	16.55	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
61	20240619	130341	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49200	-750	5	-1.50	372985200	7531	21.14	50000	50100	49200	64900	35000	49950	49526.65	19.41	0	97	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2381	3.67	0.37	12	0.16	13404.00	132641.00	50100	20240619	-1.80	42300	20240117	16.31	50100	-1.80	20240619	42300	16.31	20240117	50100	-1.80	20240619	42300	16.31	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
62	20240619	120339	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49400	-550	5	-1.10	327495800	6608	18.55	50000	50100	49250	64900	35000	49950	49560.50	19.41	0	68	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2391	3.69	0.37	12	0.14	13404.00	132641.00	50100	20240619	-1.40	42300	20240117	16.78	50100	-1.40	20240619	42300	16.78	20240117	50100	-1.40	20240619	42300	16.78	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
63	20240619	110342	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49350	-600	5	-1.20	302562750	6103	17.13	50000	50100	49250	64900	35000	49950	49576.07	19.41	0	4	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2389	3.68	0.37	12	0.13	13404.00	132641.00	50100	20240619	-1.50	42300	20240117	16.67	50100	-1.50	20240619	42300	16.67	20240117	50100	-1.50	20240619	42300	16.67	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
64	20240619	100343	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49500	-450	5	-0.90	180280900	3630	10.19	50000	50100	49300	64900	35000	49950	49664.16	19.41	0	304	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	50	1	4840000	2396	3.69	0.37	12	0.08	13404.00	132641.00	50100	20240619	-1.20	42300	20240117	17.02	50100	-1.20	20240619	42300	17.02	20240117	50100	-1.20	20240619	42300	17.02	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
65	20240619	090347	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	50100	150	2	0.30	33745850	675	1.89	50000	50100	49950	64900	35000	49950	49993.85	19.41	0	-14	51416	50682	49266	48532	47116	51050	48900	242	14950	5000	36960	100	1	4840000	2425	3.74	0.38	12	0.01	13404.00	132641.00	50100	20240619	0.00	42300	20240117	18.44	50100	0.00	20240619	42300	18.44	20240117	50100	0.00	20240619	42300	18.44	20240117	0.04	N	025000	5000	242 억		939523	N	N	238	N	00	N
66	20240618	160340	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49950	2100	2	4.39	1756611400	35606	287.33	47850	50000	47850	62200	33500	47850	49334.34	19.40	0	4183	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2418	3.73	0.38	12	0.74	13404.00	132641.00	50000	20240618	-0.10	42300	20240117	18.09	50000	-0.10	20240618	42300	18.09	20240117	50000	-0.10	20240618	42300	18.09	20240117	0.04	N	025000	5000	242 억		938771	N	N	238	N	00	N
67	20240618	150337	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49850	2000	2	4.18	1638469450	33240	268.24	47850	50000	47850	62200	33500	47850	49292.10	19.40	0	4110	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2413	3.72	0.38	12	0.69	13404.00	132641.00	50000	20240618	-0.30	42300	20240117	17.85	50000	-0.30	20240618	42300	17.85	20240117	50000	-0.30	20240618	42300	17.85	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
68	20240618	140338	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49750	1900	2	3.97	1524260900	30948	249.74	47850	50000	47850	62200	33500	47850	49252.32	19.40	0	4041	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2408	3.71	0.38	12	0.64	13404.00	132641.00	50000	20240618	-0.50	42300	20240117	17.61	50000	-0.50	20240618	42300	17.61	20240117	50000	-0.50	20240618	42300	17.61	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
69	20240618	130341	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49800	1950	2	4.08	1356298100	27575	222.52	47850	50000	47850	62200	33500	47850	49185.79	19.40	0	4625	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2410	3.72	0.38	12	0.57	13404.00	132641.00	50000	20240618	-0.40	42300	20240117	17.73	50000	-0.40	20240618	42300	17.73	20240117	50000	-0.40	20240618	42300	17.73	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
70	20240618	120340	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49550	1700	2	3.55	1009353700	20599	166.23	47850	49600	47850	62200	33500	47850	49000.13	19.40	0	4437	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2398	3.70	0.37	12	0.43	13404.00	132641.00	49600	20240618	-0.10	42300	20240117	17.14	49600	-0.10	20240618	42300	17.14	20240117	49600	-0.10	20240618	42300	17.14	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
71	20240618	110338	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	49400	1550	2	3.24	783137350	16019	129.27	47850	49600	47850	62200	33500	47850	48888.03	19.40	0	3317	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2391	3.69	0.37	12	0.33	13404.00	132641.00	49600	20240618	-0.40	42300	20240117	16.78	49600	-0.40	20240618	42300	16.78	20240117	49600	-0.40	20240618	42300	16.78	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
72	20240618	100339	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	48850	1000	2	2.09	412839750	8502	68.61	47850	49150	47850	62200	33500	47850	48557.96	19.40	0	2162	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2364	3.64	0.37	12	0.18	13404.00	132641.00	49150	20240618	-0.61	42300	20240117	15.48	49150	-0.61	20240618	42300	15.48	20240117	49150	-0.61	20240618	42300	15.48	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
73	20240618	090342	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47900	50	2	0.10	2970000	62	0.50	47850	47950	47850	62200	33500	47850	47903.23	19.40	0	-11	48450	48150	47600	47300	46750	48300	47450	242	14350	5000	35400	50	1	4840000	2318	3.57	0.36	12	0.00	13404.00	132641.00	47950	20240618	-0.10	42300	20240117	13.24	47950	-0.10	20240618	42300	13.24	20240117	47950	-0.10	20240618	42300	13.24	20240117	0.04	N	025000	5000	242 억		938771	N	N	5	N	00	N
74	20240617	160337	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47850	550	2	1.16	572458300	12028	159.56	47300	47900	47050	61400	33150	47300	47592.99	19.39	0	246	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2316	3.57	0.36	12	0.25	13404.00	132641.00	47900	20240617	-0.10	42300	20240117	13.12	47900	-0.10	20240617	42300	13.12	20240117	47900	-0.10	20240617	42300	13.12	20240117	0.04	N	025000	5000	242 억		938469	N	N	5	N	00	N
75	20240617	150342	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	47700	400	2	0.85	496224450	10433	138.41	47300	47750	47050	61400	33150	47300	47562.97	19.39	0	681	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2309	3.56	0.36	12	0.22	13404.00	132641.00	47750	20240524	-0.10	42300	20240117	12.77	47750	0.00	20240524	42300	12.77	20240117	47750	-0.10	20240524	42300	12.77	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
76	20240617	140336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	350	2	0.74	304831650	6417	85.13	47300	47700	47050	61400	33150	47300	47503.76	19.39	0	-63	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2306	3.55	0.36	12	0.13	13404.00	132641.00	47750	20240524	-0.21	42300	20240117	12.65	47750	-0.21	20240524	42300	12.65	20240117	47750	-0.21	20240524	42300	12.65	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
77	20240617	130336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	300	2	0.63	232318450	4895	64.94	47300	47600	47050	61400	33150	47300	47460.36	19.39	0	116	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2304	3.55	0.36	12	0.10	13404.00	132641.00	47750	20240524	-0.31	42300	20240117	12.53	47750	-0.31	20240524	42300	12.53	20240117	47750	-0.31	20240524	42300	12.53	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
78	20240617	120336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	200	2	0.42	174979100	3689	48.94	47300	47600	47050	61400	33150	47300	47432.66	19.39	0	347	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2299	3.54	0.36	12	0.08	13404.00	132641.00	47750	20240524	-0.52	42300	20240117	12.29	47750	-0.52	20240524	42300	12.29	20240117	47750	-0.52	20240524	42300	12.29	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
79	20240617	110334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	250	2	0.53	148515850	3132	41.55	47300	47600	47050	61400	33150	47300	47418.85	19.39	0	354	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2301	3.55	0.36	12	0.06	13404.00	132641.00	47750	20240524	-0.42	42300	20240117	12.41	47750	-0.42	20240524	42300	12.41	20240117	47750	-0.42	20240524	42300	12.41	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
80	20240617	100337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	150	2	0.32	69031700	1458	19.34	47300	47450	47050	61400	33150	47300	47346.84	19.39	0	170	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2297	3.54	0.36	12	0.03	13404.00	132641.00	47750	20240524	-0.63	42300	20240117	12.17	47750	-0.63	20240524	42300	12.17	20240117	47750	-0.63	20240524	42300	12.17	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
81	20240617	090337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-100	5	-0.21	10523900	223	2.96	47300	47300	47050	61400	33150	47300	47192.38	19.39	0	94	47700	47500	47100	46900	46500	47600	47000	242	14100	5000	35000	50	1	4840000	2284	3.52	0.36	12	0.00	13404.00	132641.00	47750	20240524	-1.15	42300	20240117	11.58	47750	-1.15	20240524	42300	11.58	20240117	47750	-1.15	20240524	42300	11.58	20240117	0.04	N	025000	5000	242 억		938469	N	N	2	N	00	N
82	20240614	160310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	300	2	0.64	354540950	7538	65.94	46800	47300	46700	61100	32900	47000	47033.65	19.39	0	17	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2289	3.53	0.36	12	0.16	13404.00	132641.00	47750	20240524	-0.94	42300	20240117	11.82	47750	-0.94	20240524	42300	11.82	20240117	47750	-0.94	20240524	42300	11.82	20240117	0.04	N	025000	5000	242 억		938465	N	N	2	N	00	N
83	20240614	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	300	2	0.64	328504150	6987	61.12	46800	47300	46700	61100	32900	47000	47016.48	19.39	0	162	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2289	3.53	0.36	12	0.14	13404.00	132641.00	47750	20240524	-0.94	42300	20240117	11.82	47750	-0.94	20240524	42300	11.82	20240117	47750	-0.94	20240524	42300	11.82	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
84	20240614	140310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	250	2	0.53	266407200	5672	49.62	46800	47250	46700	61100	32900	47000	46968.83	19.39	0	95	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2287	3.53	0.36	12	0.12	13404.00	132641.00	47750	20240524	-1.05	42300	20240117	11.70	47750	-1.05	20240524	42300	11.70	20240117	47750	-1.05	20240524	42300	11.70	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
85	20240614	130310	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	150	2	0.32	225120550	4797	41.96	46800	47200	46700	61100	32900	47000	46929.45	19.39	0	-22	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2282	3.52	0.36	12	0.10	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
86	20240614	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	0	3	0.00	162845350	3475	30.40	46800	47050	46700	61100	32900	47000	46861.97	19.39	0	-383	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2275	3.51	0.35	12	0.07	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
87	20240614	110331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	99336900	2123	18.57	46800	47000	46700	61100	32900	47000	46790.81	19.39	0	-174	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2265	3.49	0.35	12	0.04	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
88	20240614	100331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46750	-250	5	-0.53	41851950	894	7.82	46800	47000	46750	61100	32900	47000	46814.26	19.39	0	-200	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2263	3.49	0.35	12	0.02	13404.00	132641.00	47750	20240524	-2.09	42300	20240117	10.52	47750	-2.09	20240524	42300	10.52	20240117	47750	-2.09	20240524	42300	10.52	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
89	20240614	090333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	1685000	36	0.31	46800	47000	46800	61100	32900	47000	46805.56	19.39	0	2	47600	47300	47000	46700	46400	47150	46550	242	14100	5000	34780	50	1	4840000	2265	3.49	0.35	12	0.00	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.04	N	025000	5000	242 억		938465	N	N	29	N	00	N
90	20240613	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-150	5	-0.32	536826650	11417	104.29	47200	47300	46700	61200	33050	47150	47019.94	19.49	0	-1532	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2275	3.51	0.35	12	0.24	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.04	N	025000	5000	242 억		943514	N	N	29	N	00	N
91	20240613	150335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-350	5	-0.74	516256200	10978	100.28	47200	47300	46700	61200	33050	47150	47026.43	19.49	0	-1472	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2265	3.49	0.35	12	0.23	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
92	20240613	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-300	5	-0.64	454980800	9668	88.32	47200	47300	46800	61200	33050	47150	47060.49	19.49	0	-1068	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2268	3.50	0.35	12	0.20	13404.00	132641.00	47750	20240524	-1.88	42300	20240117	10.76	47750	-1.88	20240524	42300	10.76	20240117	47750	-1.88	20240524	42300	10.76	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
93	20240613	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-200	5	-0.42	402460600	8547	78.08	47200	47300	46850	61200	33050	47150	47087.94	19.49	0	-1088	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2272	3.50	0.35	12	0.18	13404.00	132641.00	47750	20240524	-1.68	42300	20240117	10.99	47750	-1.68	20240524	42300	10.99	20240117	47750	-1.68	20240524	42300	10.99	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
94	20240613	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-250	5	-0.53	370841950	7874	71.93	47200	47300	46850	61200	33050	47150	47097.02	19.49	0	-886	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2270	3.50	0.35	12	0.16	13404.00	132641.00	47750	20240524	-1.78	42300	20240117	10.87	47750	-1.78	20240524	42300	10.87	20240117	47750	-1.78	20240524	42300	10.87	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
95	20240613	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	-50	5	-0.11	224976300	4771	43.58	47200	47300	47050	61200	33050	47150	47154.96	19.49	0	-720	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2280	3.51	0.36	12	0.10	13404.00	132641.00	47750	20240524	-1.36	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
96	20240613	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	0	3	0.00	141561150	3001	27.41	47200	47300	47050	61200	33050	47150	47171.33	19.49	0	-115	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2282	3.52	0.36	12	0.06	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
97	20240613	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	-50	5	-0.11	4427800	94	0.86	47200	47200	47100	61200	33050	47150	47104.26	19.49	0	1	47583	47366	47083	46866	46583	47475	46975	242	14050	5000	34890	50	1	4840000	2280	3.51	0.36	12	0.00	13404.00	132641.00	47750	20240524	-1.36	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.04	N	025000	5000	242 억		943514	N	N	1	N	00	N
98	20240612	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	100	2	0.21	514394550	10947	156.03	47050	47300	46800	61100	32950	47050	46989.55	19.58	0	228	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2282	3.52	0.36	12	0.23	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
99	20240612	150333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	430699900	9169	130.69	47050	47300	46800	61100	32950	47050	46973.49	19.58	0	127	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.19	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
100	20240612	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	286826600	6101	86.96	47050	47300	46900	61100	32950	47050	47013.05	19.58	0	-121	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.13	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
101	20240612	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	203260800	4322	61.60	47050	47300	46900	61100	32950	47050	47029.34	19.58	0	-251	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.09	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
102	20240612	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-50	5	-0.11	162151950	3447	49.13	47050	47300	46900	61100	32950	47050	47041.47	19.58	0	-337	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2275	3.51	0.35	12	0.07	13404.00	132641.00	47750	20240524	-1.57	42300	20240117	11.11	47750	-1.57	20240524	42300	11.11	20240117	47750	-1.57	20240524	42300	11.11	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
103	20240612	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	50	2	0.11	99730650	2118	30.19	47050	47300	47000	61100	32950	47050	47087.18	19.58	0	-245	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2280	3.51	0.36	12	0.04	13404.00	132641.00	47750	20240524	-1.36	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
104	20240612	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	100	2	0.21	42466300	901	12.84	47050	47300	47000	61100	32950	47050	47132.41	19.58	0	75	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2282	3.52	0.36	12	0.02	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
105	20240612	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	50	2	0.11	5881500	125	1.78	47050	47100	47050	61100	32950	47050	47052.00	19.58	0	3	47416	47232	47116	46932	46816	47325	47025	242	14050	5000	34810	50	1	4840000	2280	3.51	0.36	12	0.00	13404.00	132641.00	47750	20240524	-1.36	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.05	N	025000	5000	242 억		947882	N	N	1	N	00	N
106	20240610	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	800	2	1.73	568091750	12108	94.08	46350	47250	46050	60100	32450	46300	46918.71	19.67	0	-449	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2280	3.51	0.36	12	0.25	13404.00	132641.00	47750	20240524	-1.36	42300	20240117	11.35	47750	-1.36	20240524	42300	11.35	20240117	47750	-1.36	20240524	42300	11.35	20240117	0.05	N	025000	5000	242 억		951873	N	N	5	N	00	N
107	20240610	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	850	2	1.84	522141600	11133	86.50	46350	47250	46050	60100	32450	46300	46900.35	19.67	0	-101	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2282	3.52	0.36	12	0.23	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
108	20240610	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	850	2	1.84	418912450	8940	69.46	46350	47250	46050	60100	32450	46300	46858.22	19.67	0	229	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2282	3.52	0.36	12	0.18	13404.00	132641.00	47750	20240524	-1.26	42300	20240117	11.47	47750	-1.26	20240524	42300	11.47	20240117	47750	-1.26	20240524	42300	11.47	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
109	20240610	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	550	2	1.19	247773200	5303	41.20	46350	46900	46050	60100	32450	46300	46723.21	19.67	0	105	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2268	3.50	0.35	12	0.11	13404.00	132641.00	47750	20240524	-1.88	42300	20240117	10.76	47750	-1.88	20240524	42300	10.76	20240117	47750	-1.88	20240524	42300	10.76	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
110	20240610	120325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	500	2	1.08	208328550	4461	34.66	46350	46850	46050	60100	32450	46300	46699.97	19.67	0	-35	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2265	3.49	0.35	12	0.09	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
111	20240610	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46750	450	2	0.97	155917350	3341	25.96	46350	46850	46050	60100	32450	46300	46667.87	19.67	0	-22	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2263	3.49	0.35	12	0.07	13404.00	132641.00	47750	20240524	-2.09	42300	20240117	10.52	47750	-2.09	20240524	42300	10.52	20240117	47750	-2.09	20240524	42300	10.52	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
112	20240610	100327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	250	2	0.54	46133650	994	7.72	46350	46650	46050	60100	32450	46300	46412.12	19.67	0	105	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2253	3.47	0.35	12	0.02	13404.00	132641.00	47750	20240524	-2.51	42300	20240117	10.05	47750	-2.51	20240524	42300	10.05	20240117	47750	-2.51	20240524	42300	10.05	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
113	20240610	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	50	2	0.11	8250750	178	1.38	46350	46400	46350	60100	32450	46300	46352.53	19.67	0	-55	46733	46516	46233	46016	45733	46375	45875	242	13800	5000	34260	50	1	4840000	2243	3.46	0.35	12	0.00	13404.00	132641.00	47750	20240524	-2.93	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억		951873	N	N	3	N	00	N
114	20240607	160335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	0	3	0.00	571107500	12370	149.94	46350	46450	45950	60100	32450	46300	46168.76	19.76	0	985	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2241	3.45	0.35	12	0.26	13404.00	132641.00	47750	20240524	-3.04	42300	20240117	9.46	47750	-3.04	20240524	42300	9.46	20240117	47750	-3.04	20240524	42300	9.46	20240117	0.05	N	025000	5000	242 억		956518	N	N	3	N	00	N
115	20240607	150337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-50	5	-0.11	550418350	11923	144.52	46350	46450	45950	60100	32450	46300	46164.42	19.76	0	937	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2239	3.45	0.35	12	0.25	13404.00	132641.00	47750	20240524	-3.14	42300	20240117	9.34	47750	-3.14	20240524	42300	9.34	20240117	47750	-3.14	20240524	42300	9.34	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
116	20240607	140335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-100	5	-0.22	507482500	10995	133.27	46350	46450	45950	60100	32450	46300	46155.75	19.76	0	927	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2236	3.45	0.35	12	0.23	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
117	20240607	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-50	5	-0.11	461232000	9996	121.16	46350	46450	45950	60100	32450	46300	46141.66	19.76	0	805	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2239	3.45	0.35	12	0.21	13404.00	132641.00	47750	20240524	-3.14	42300	20240117	9.34	47750	-3.14	20240524	42300	9.34	20240117	47750	-3.14	20240524	42300	9.34	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
118	20240607	120335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-100	5	-0.22	442682850	9595	116.30	46350	46450	45950	60100	32450	46300	46136.83	19.76	0	837	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2236	3.45	0.35	12	0.20	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
119	20240607	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46200	-100	5	-0.22	295194400	6399	77.56	46350	46450	45950	60100	32450	46300	46131.33	19.76	0	192	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2236	3.45	0.35	12	0.13	13404.00	132641.00	47750	20240524	-3.25	42300	20240117	9.22	47750	-3.25	20240524	42300	9.22	20240117	47750	-3.25	20240524	42300	9.22	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
120	20240607	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46100	-200	5	-0.43	200616650	4346	52.68	46350	46450	45950	60100	32450	46300	46161.22	19.76	0	74	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2231	3.44	0.35	12	0.09	13404.00	132641.00	47750	20240524	-3.46	42300	20240117	8.98	47750	-3.46	20240524	42300	8.98	20240117	47750	-3.46	20240524	42300	8.98	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
121	20240607	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	100	2	0.22	1764100	38	0.46	46350	46450	46350	60100	32450	46300	46423.68	19.76	0	2	46866	46582	46366	46082	45866	46475	45975	242	13800	5000	34260	50	1	4840000	2246	3.46	0.35	12	0.00	13404.00	132641.00	47750	20240524	-2.83	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.05	N	025000	5000	242 억		956518	N	N	0	N	00	N
122	20240605	160331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46300	-250	5	-0.54	382605900	8246	97.93	46500	46650	46150	60500	32600	46550	46398.98	19.87	0	-2303	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2241	3.45	0.35	12	0.17	13404.00	132641.00	47750	20240524	-3.04	42300	20240117	9.46	47750	-3.04	20240524	42300	9.46	20240117	47750	-3.04	20240524	42300	9.46	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
123	20240605	150332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-50	5	-0.11	316833300	6828	81.09	46500	46650	46150	60500	32600	46550	46402.07	19.87	0	-2213	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2251	3.47	0.35	12	0.14	13404.00	132641.00	47750	20240524	-2.62	42300	20240117	9.93	47750	-2.62	20240524	42300	9.93	20240117	47750	-2.62	20240524	42300	9.93	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
124	20240605	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-150	5	-0.32	244409150	5271	62.60	46500	46600	46150	60500	32600	46550	46368.65	19.87	0	-1449	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2246	3.46	0.35	12	0.11	13404.00	132641.00	47750	20240524	-2.83	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
125	20240605	130333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46500	-50	5	-0.11	195946900	4228	50.21	46500	46550	46150	60500	32600	46550	46345.06	19.87	0	-1129	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2251	3.47	0.35	12	0.09	13404.00	132641.00	47750	20240524	-2.62	42300	20240117	9.93	47750	-2.62	20240524	42300	9.93	20240117	47750	-2.62	20240524	42300	9.93	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
126	20240605	120331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-150	5	-0.32	148027900	3196	37.96	46500	46500	46150	60500	32600	46550	46316.61	19.87	0	-939	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2246	3.46	0.35	12	0.07	13404.00	132641.00	47750	20240524	-2.83	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
127	20240605	110333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46250	-300	5	-0.64	94311600	2036	24.18	46500	46500	46150	60500	32600	46550	46322.00	19.87	0	-771	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2239	3.45	0.35	12	0.04	13404.00	132641.00	47750	20240524	-3.14	42300	20240117	9.34	47750	-3.14	20240524	42300	9.34	20240117	47750	-3.14	20240524	42300	9.34	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
128	20240605	100333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46400	-150	5	-0.32	40682400	877	10.42	46500	46500	46250	60500	32600	46550	46388.14	19.87	0	-451	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2246	3.46	0.35	12	0.02	13404.00	132641.00	47750	20240524	-2.83	42300	20240117	9.69	47750	-2.83	20240524	42300	9.69	20240117	47750	-2.83	20240524	42300	9.69	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
129	20240605	090332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46450	-100	5	-0.21	1115950	24	0.29	46500	46500	46450	60500	32600	46550	46497.92	19.87	0	0	47483	47016	46733	46266	45983	46875	46125	242	13950	5000	34440	50	1	4840000	2248	3.47	0.35	12	0.00	13404.00	132641.00	47750	20240524	-2.72	42300	20240117	9.81	47750	-2.72	20240524	42300	9.81	20240117	47750	-2.72	20240524	42300	9.81	20240117	0.05	N	025000	5000	242 억		961534	N	N	1	N	00	N
130	20240604	160329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-300	5	-0.64	394982300	8420	54.65	46850	47200	46450	60900	32800	46850	46910.05	19.92	0	-525	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2253	3.47	0.35	12	0.17	13404.00	132641.00	47750	20240524	-2.51	42300	20240117	10.05	47750	-2.51	20240524	42300	10.05	20240117	47750	-2.51	20240524	42300	10.05	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
131	20240604	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46550	-300	5	-0.64	379067800	8078	52.43	46850	47200	46550	60900	32800	46850	46925.95	19.92	0	-467	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2253	3.47	0.35	12	0.17	13404.00	132641.00	47750	20240524	-2.51	42300	20240117	10.05	47750	-2.51	20240524	42300	10.05	20240117	47750	-2.51	20240524	42300	10.05	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
132	20240604	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46700	-150	5	-0.32	293965800	6255	40.60	46850	47200	46700	60900	32800	46850	46996.93	19.92	0	-344	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2260	3.48	0.35	12	0.13	13404.00	132641.00	47750	20240524	-2.20	42300	20240117	10.40	47750	-2.20	20240524	42300	10.40	20240117	47750	-2.20	20240524	42300	10.40	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
133	20240604	130329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	200	2	0.43	217515000	4626	30.02	46850	47200	46800	60900	32800	46850	47020.10	19.92	0	117	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2277	3.51	0.35	12	0.10	13404.00	132641.00	47750	20240524	-1.47	42300	20240117	11.23	47750	-1.47	20240524	42300	11.23	20240117	47750	-1.47	20240524	42300	11.23	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
134	20240604	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	200	2	0.43	138356150	2944	19.11	46850	47150	46800	60900	32800	46850	46995.97	19.92	0	155	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2277	3.51	0.35	12	0.06	13404.00	132641.00	47750	20240524	-1.47	42300	20240117	11.23	47750	-1.47	20240524	42300	11.23	20240117	47750	-1.47	20240524	42300	11.23	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
135	20240604	110328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	200	2	0.43	107580500	2290	14.86	46850	47150	46800	60900	32800	46850	46978.38	19.92	0	88	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2277	3.51	0.35	12	0.05	13404.00	132641.00	47750	20240524	-1.47	42300	20240117	11.23	47750	-1.47	20240524	42300	11.23	20240117	47750	-1.47	20240524	42300	11.23	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
136	20240604	100328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	50	2	0.11	54378850	1159	7.52	46850	47050	46800	60900	32800	46850	46918.77	19.92	0	-38	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2270	3.50	0.35	12	0.02	13404.00	132641.00	47750	20240524	-1.78	42300	20240117	10.87	47750	-1.78	20240524	42300	10.87	20240117	47750	-1.78	20240524	42300	10.87	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
137	20240604	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	0	3	0.00	3232650	69	0.45	46850	46850	46850	60900	32800	46850	46850.00	19.92	0	1	47350	47100	46650	46400	45950	47225	46525	242	14050	5000	34660	50	1	4840000	2268	3.50	0.35	12	0.00	13404.00	132641.00	47750	20240524	-1.88	42300	20240117	10.76	47750	-1.88	20240524	42300	10.76	20240117	47750	-1.88	20240524	42300	10.76	20240117	0.05	N	025000	5000	242 억		964347	N	N	1	N	00	N
138	20240603	160326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	500	2	1.08	718036100	15397	181.89	46350	46900	46200	60200	32450	46350	46634.81	19.93	0	4900	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2268	3.50	0.35	12	0.32	13404.00	132641.00	47750	20240524	-1.88	42300	20240117	10.76	47750	-1.88	20240524	42300	10.76	20240117	47750	-1.88	20240524	42300	10.76	20240117	0.05	N	025000	5000	242 억		964578	N	N	1	N	00	N
139	20240603	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	450	2	0.97	667936200	14326	169.24	46350	46900	46200	60200	32450	46350	46624.05	19.93	0	4794	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2265	3.49	0.35	12	0.30	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
140	20240603	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46650	300	2	0.65	443696950	9519	112.45	46350	46900	46200	60200	32450	46350	46611.72	19.93	0	3339	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2258	3.48	0.35	12	0.20	13404.00	132641.00	47750	20240524	-2.30	42300	20240117	10.28	47750	-2.30	20240524	42300	10.28	20240117	47750	-2.30	20240524	42300	10.28	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
141	20240603	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	550	2	1.19	373895700	8027	94.83	46350	46900	46200	60200	32450	46350	46579.76	19.93	0	3250	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2270	3.50	0.35	12	0.17	13404.00	132641.00	47750	20240524	-1.78	42300	20240117	10.87	47750	-1.78	20240524	42300	10.87	20240117	47750	-1.78	20240524	42300	10.87	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
142	20240603	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	450	2	0.97	309626650	6654	78.61	46350	46850	46200	60200	32450	46350	46532.41	19.93	0	3247	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2265	3.49	0.35	12	0.14	13404.00	132641.00	47750	20240524	-1.99	42300	20240117	10.64	47750	-1.99	20240524	42300	10.64	20240117	47750	-1.99	20240524	42300	10.64	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
143	20240603	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	500	2	1.08	245918600	5291	62.50	46350	46850	46200	60200	32450	46350	46478.66	19.93	0	2555	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2268	3.50	0.35	12	0.11	13404.00	132641.00	47750	20240524	-1.88	42300	20240117	10.76	47750	-1.88	20240524	42300	10.76	20240117	47750	-1.88	20240524	42300	10.76	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
144	20240603	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	0	3	0.00	90682900	1958	23.13	46350	46500	46200	60200	32450	46350	46314.04	19.93	0	843	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2243	3.46	0.35	12	0.04	13404.00	132641.00	47750	20240524	-2.93	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N
145	20240603	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46350	0	3	0.00	3430050	74	0.87	46350	46500	46350	60200	32450	46350	46352.03	19.93	0	-30	47083	46716	46283	45916	45483	46900	46100	242	13850	5000	34290	50	1	4840000	2243	3.46	0.35	12	0.00	13404.00	132641.00	47750	20240524	-2.93	42300	20240117	9.57	47750	-2.93	20240524	42300	9.57	20240117	47750	-2.93	20240524	42300	9.57	20240117	0.05	N	025000	5000	242 억		964578	N	N	0	N	00	N