KissMeData/003720/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	160155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	10	2	0.25	880049260	221241	59.76	3975	4025	3895	5160	2780	3970	3977.79	2.06	0	-9407	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1353	7.26	1.94	12	0.65	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.53	N	003720	500	170 억		699428	N	N	35	N	00	N
3	20240628	150154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	10	2	0.25	817219730	205426	55.49	3975	4025	3895	5160	2780	3970	3978.17	2.06	0	-9682	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1353	7.26	1.94	12	0.60	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
4	20240628	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	15	2	0.38	699080690	175725	47.47	3975	4025	3895	5160	2780	3970	3978.27	2.06	0	-11090	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1355	7.27	1.94	12	0.52	548.00	2051.00	6300	20230824	-36.75	3240	20240530	22.99	4940	-19.33	20240108	3240	22.99	20240530	6300	-36.75	20230824	3240	22.99	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
5	20240628	130154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	0	3	0.00	614936990	154640	41.77	3975	4025	3895	5160	2780	3970	3976.57	2.06	0	-10309	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1350	7.24	1.94	12	0.45	548.00	2051.00	6300	20230824	-36.98	3240	20240530	22.53	4940	-19.64	20240108	3240	22.53	20240530	6300	-36.98	20230824	3240	22.53	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
6	20240628	120153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	45	2	1.13	504498270	126940	34.29	3975	4025	3895	5160	2780	3970	3974.30	2.06	0	1163	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1365	7.33	1.96	12	0.37	548.00	2051.00	6300	20230824	-36.27	3240	20240530	23.92	4940	-18.72	20240108	3240	23.92	20240530	6300	-36.27	20230824	3240	23.92	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
7	20240628	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	10	2	0.25	311581640	78758	21.27	3975	3990	3895	5160	2780	3970	3956.19	2.06	0	-15360	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1353	7.26	1.94	12	0.23	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
8	20240628	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3985	15	2	0.38	243689870	61670	16.66	3975	3990	3895	5160	2780	3970	3951.51	2.06	0	-15798	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1355	7.27	1.94	12	0.18	548.00	2051.00	6300	20230824	-36.75	3240	20240530	22.99	4940	-19.33	20240108	3240	22.99	20240530	6300	-36.75	20230824	3240	22.99	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
9	20240628	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-30	5	-0.76	12593350	3180	0.86	3975	3975	3940	5160	2780	3970	3960.17	2.06	0	-545	4103	4036	3933	3866	3763	4070	3900	170	1190	500	2850	5	1	34000000	1340	7.19	1.92	12	0.01	548.00	2051.00	6300	20230824	-37.46	3240	20240530	21.60	4940	-20.24	20240108	3240	21.60	20240530	6300	-37.46	20230824	3240	21.60	20240530	2.53	N	003720	500	170 억		699428	N	N	40	N	00	N
10	20240627	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	0	3	0.00	1433863165	367644	61.45	3960	4000	3830	5160	2780	3970	3899.98	1.97	0	34675	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1350	7.24	1.94	12	1.08	548.00	2051.00	6300	20230824	-36.98	3240	20240530	22.53	4940	-19.64	20240108	3240	22.53	20240530	6300	-36.98	20230824	3240	22.53	20240530	2.57	N	003720	500	170 억		668931	N	N	40	N	00	N
11	20240627	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	-30	5	-0.76	1383646495	354958	59.33	3960	4000	3830	5160	2780	3970	3898.06	1.97	0	36210	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1340	7.19	1.92	12	1.04	548.00	2051.00	6300	20230824	-37.46	3240	20240530	21.60	4940	-20.24	20240108	3240	21.60	20240530	6300	-37.46	20230824	3240	21.60	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
12	20240627	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	-55	5	-1.39	1186183035	304868	50.95	3960	3990	3830	5160	2780	3970	3890.81	1.97	0	43234	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1331	7.14	1.91	12	0.90	548.00	2051.00	6300	20230824	-37.86	3240	20240530	20.83	4940	-20.75	20240108	3240	20.83	20240530	6300	-37.86	20230824	3240	20.83	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
13	20240627	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-95	5	-2.39	1104821365	284042	47.47	3960	3990	3830	5160	2780	3970	3889.64	1.97	0	44662	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1318	7.07	1.89	12	0.84	548.00	2051.00	6300	20230824	-38.49	3240	20240530	19.60	4940	-21.56	20240108	3240	19.60	20240530	6300	-38.49	20230824	3240	19.60	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
14	20240627	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-100	5	-2.52	964208345	247656	41.39	3960	3990	3830	5160	2780	3970	3893.34	1.97	0	45345	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1316	7.06	1.89	12	0.73	548.00	2051.00	6300	20230824	-38.57	3240	20240530	19.44	4940	-21.66	20240108	3240	19.44	20240530	6300	-38.57	20230824	3240	19.44	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
15	20240627	110152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-110	5	-2.77	785175335	201273	33.64	3960	3990	3850	5160	2780	3970	3901.05	1.97	0	40517	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1312	7.04	1.88	12	0.59	548.00	2051.00	6300	20230824	-38.73	3240	20240530	19.14	4940	-21.86	20240108	3240	19.14	20240530	6300	-38.73	20230824	3240	19.14	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
16	20240627	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	-70	5	-1.76	431513450	109978	18.38	3960	3990	3885	5160	2780	3970	3923.63	1.97	0	26149	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1326	7.12	1.90	12	0.32	548.00	2051.00	6300	20230824	-38.10	3240	20240530	20.37	4940	-21.05	20240108	3240	20.37	20240530	6300	-38.10	20230824	3240	20.37	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
17	20240627	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	-45	5	-1.13	34024990	8646	1.45	3960	3960	3920	5160	2780	3970	3935.34	1.97	0	447	4223	4096	4003	3876	3783	4050	3830	170	1190	500	2850	5	1	34000000	1335	7.16	1.91	12	0.03	548.00	2051.00	6300	20230824	-37.70	3240	20240530	21.14	4940	-20.55	20240108	3240	21.14	20240530	6300	-37.70	20230824	3240	21.14	20240530	2.57	N	003720	500	170 억		668931	N	N	46	N	00	N
18	20240626	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3970	-70	5	-1.73	2393220235	596581	169.74	4050	4130	3910	5250	2830	4040	4011.63	2.15	0	-57191	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1350	7.24	1.94	12	1.75	548.00	2051.00	6300	20230824	-36.98	3240	20240530	22.53	4940	-19.64	20240108	3240	22.53	20240530	6300	-36.98	20230824	3240	22.53	20240530	2.64	N	003720	500	170 억		732221	N	N	46	N	00	N
19	20240626	150152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	-95	5	-2.35	2153367030	535868	152.47	4050	4130	3910	5250	2830	4040	4018.47	2.15	0	-47271	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1341	7.20	1.92	12	1.58	548.00	2051.00	6300	20230824	-37.38	3240	20240530	21.76	4940	-20.14	20240108	3240	21.76	20240530	6300	-37.38	20230824	3240	21.76	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
20	20240626	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-30	5	-0.74	1416432040	349930	99.56	4050	4130	4000	5250	2830	4040	4047.76	2.15	0	-45324	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1363	7.32	1.96	12	1.03	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
21	20240626	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4030	-10	5	-0.25	1077240880	265461	75.53	4050	4130	4015	5250	2830	4040	4058.00	2.15	0	-42249	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1370	7.35	1.96	12	0.78	548.00	2051.00	6300	20230824	-36.03	3240	20240530	24.38	4940	-18.42	20240108	3240	24.38	20240530	6300	-36.03	20230824	3240	24.38	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
22	20240626	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-20	5	-0.50	901895640	221853	63.12	4050	4130	4015	5250	2830	4040	4065.29	2.15	0	-21767	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1367	7.34	1.96	12	0.65	548.00	2051.00	6300	20230824	-36.19	3240	20240530	24.07	4940	-18.62	20240108	3240	24.07	20240530	6300	-36.19	20230824	3240	24.07	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
23	20240626	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	70	2	1.73	536385565	131891	37.53	4050	4130	4015	5250	2830	4040	4066.89	2.15	0	33149	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1397	7.50	2.00	12	0.39	548.00	2051.00	6300	20230824	-34.76	3240	20240530	26.85	4940	-16.80	20240108	3240	26.85	20240530	6300	-34.76	20230824	3240	26.85	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
24	20240626	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	35	2	0.87	338798800	83651	23.80	4050	4100	4015	5250	2830	4040	4050.15	2.15	0	19063	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1386	7.44	1.99	12	0.25	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
25	20240626	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	0	3	0.00	19867140	4912	1.40	4050	4050	4035	5250	2830	4040	4044.62	2.15	0	-3485	4200	4120	4075	3995	3950	4097	3972	170	1210	500	2900	5	1	34000000	1374	7.37	1.97	12	0.01	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.64	N	003720	500	170 억		732221	N	N	107	N	00	N
26	20240625	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-80	5	-1.94	1410905925	345303	85.40	4095	4155	4030	5350	2885	4120	4086.00	2.40	0	-76952	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1374	7.37	1.97	12	1.02	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.84	N	003720	500	170 억		814321	N	N	107	N	00	N
27	20240625	150151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-65	5	-1.58	1297875585	317376	78.49	4095	4155	4030	5350	2885	4120	4089.39	2.40	0	-69520	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1379	7.40	1.98	12	0.93	548.00	2051.00	6300	20230824	-35.63	3240	20240530	25.15	4940	-17.91	20240108	3240	25.15	20240530	6300	-35.63	20230824	3240	25.15	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
28	20240625	140151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-30	5	-0.73	890922265	217130	53.70	4095	4155	4075	5350	2885	4120	4103.17	2.40	0	-36759	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1391	7.46	1.99	12	0.64	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
29	20240625	130151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4150	30	2	0.73	650563550	158465	39.19	4095	4155	4075	5350	2885	4120	4105.41	2.40	0	-7974	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1411	7.57	2.02	12	0.47	548.00	2051.00	6300	20230824	-34.13	3240	20240530	28.09	4940	-15.99	20240108	3240	28.09	20240530	6300	-34.13	20230824	3240	28.09	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
30	20240625	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	-25	5	-0.61	519218160	126557	31.30	4095	4130	4075	5350	2885	4120	4102.64	2.40	0	-6505	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1392	7.47	2.00	12	0.37	548.00	2051.00	6300	20230824	-35.00	3240	20240530	26.39	4940	-17.11	20240108	3240	26.39	20240530	6300	-35.00	20230824	3240	26.39	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
31	20240625	110155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-30	5	-0.73	435727010	106203	26.27	4095	4130	4075	5350	2885	4120	4102.77	2.40	0	-4920	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1391	7.46	1.99	12	0.31	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
32	20240625	100151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-5	5	-0.12	321846775	78389	19.39	4095	4130	4075	5350	2885	4120	4105.76	2.40	0	-4467	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1399	7.51	2.01	12	0.23	548.00	2051.00	6300	20230824	-34.68	3240	20240530	27.01	4940	-16.70	20240108	3240	27.01	20240530	6300	-34.68	20230824	3240	27.01	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
33	20240625	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-5	5	-0.12	21634790	5279	1.31	4095	4120	4095	5350	2885	4120	4098.27	2.40	0	364	4246	4182	4091	4027	3936	4215	4060	170	1230	500	2960	5	1	34000000	1399	7.51	2.01	12	0.02	548.00	2051.00	6300	20230824	-34.68	3240	20240530	27.01	4940	-16.70	20240108	3240	27.01	20240530	6300	-34.68	20230824	3240	27.01	20240530	2.84	N	003720	500	170 억		814321	N	N	42	N	00	N
34	20240624	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	40	2	0.98	1614469445	395444	49.04	4080	4155	4000	5300	2860	4080	4082.67	2.42	0	-5950	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1401	7.52	2.01	12	1.16	548.00	2051.00	6300	20230824	-34.60	3240	20240530	27.16	4940	-16.60	20240108	3240	27.16	20240530	6300	-34.60	20230824	3240	27.16	20240530	2.90	N	003720	500	170 억		822710	N	N	42	N	00	N
35	20240624	150150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	20	2	0.49	1450168000	355414	44.07	4080	4155	4000	5300	2860	4080	4080.22	2.42	0	-11658	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1394	7.48	2.00	12	1.05	548.00	2051.00	6300	20230824	-34.92	3240	20240530	26.54	4940	-17.00	20240108	3240	26.54	20240530	6300	-34.92	20230824	3240	26.54	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
36	20240624	140150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-5	5	-0.12	1296321045	317870	39.42	4080	4155	4000	5300	2860	4080	4078.15	2.42	0	-7357	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1386	7.44	1.99	12	0.93	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
37	20240624	130150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-10	5	-0.25	1159443045	284312	35.26	4080	4155	4000	5300	2860	4080	4078.07	2.42	0	-4271	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1384	7.43	1.98	12	0.84	548.00	2051.00	6300	20230824	-35.40	3240	20240530	25.62	4940	-17.61	20240108	3240	25.62	20240530	6300	-35.40	20230824	3240	25.62	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
38	20240624	120151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-30	5	-0.74	1067782305	261808	32.47	4080	4155	4000	5300	2860	4080	4078.49	2.42	0	-1394	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1377	7.39	1.97	12	0.77	548.00	2051.00	6300	20230824	-35.71	3240	20240530	25.00	4940	-18.02	20240108	3240	25.00	20240530	6300	-35.71	20230824	3240	25.00	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
39	20240624	110151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	5	2	0.12	903611300	221247	27.44	4080	4155	4000	5300	2860	4080	4084.18	2.42	0	-7202	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1389	7.45	1.99	12	0.65	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
40	20240624	100150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4135	55	2	1.35	619440340	151860	18.83	4080	4155	4000	5300	2860	4080	4079.02	2.42	0	-4997	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1406	7.55	2.02	12	0.45	548.00	2051.00	6300	20230824	-34.37	3240	20240530	27.62	4940	-16.30	20240108	3240	27.62	20240530	6300	-34.37	20230824	3240	27.62	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
41	20240624	090151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	20	2	0.49	129802855	32053	3.97	4080	4100	4000	5300	2860	4080	4049.54	2.42	0	-1837	4386	4232	4101	3947	3816	4310	4025	170	1220	500	2930	5	1	34000000	1394	7.48	2.00	12	0.09	548.00	2051.00	6300	20230824	-34.92	3240	20240530	26.54	4940	-17.00	20240108	3240	26.54	20240530	6300	-34.92	20230824	3240	26.54	20240530	2.90	N	003720	500	170 억		822710	N	N	35	N	00	N
42	20240621	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	0	3	0.00	3305731085	800357	125.02	4035	4255	3970	5300	2860	4080	4130.37	2.39	0	12722	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1387	7.45	1.99	12	2.35	548.00	2051.00	6300	20230824	-35.24	3240	20240530	25.93	4940	-17.41	20240108	3240	25.93	20240530	6300	-35.24	20230824	3240	25.93	20240530	2.75	N	003720	500	170 억		811934	N	N	35	N	00	N
43	20240621	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	5	2	0.12	3114585550	753474	117.70	4035	4255	3970	5300	2860	4080	4133.64	2.39	0	19042	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1389	7.45	1.99	12	2.22	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
44	20240621	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	60	2	1.47	2747272190	663940	103.71	4035	4255	3970	5300	2860	4080	4137.83	2.39	0	33100	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1408	7.55	2.02	12	1.95	548.00	2051.00	6300	20230824	-34.29	3240	20240530	27.78	4940	-16.19	20240108	3240	27.78	20240530	6300	-34.29	20230824	3240	27.78	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
45	20240621	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4140	60	2	1.47	2618111430	632808	98.85	4035	4255	3970	5300	2860	4080	4137.29	2.39	0	31783	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1408	7.55	2.02	12	1.86	548.00	2051.00	6300	20230824	-34.29	3240	20240530	27.78	4940	-16.19	20240108	3240	27.78	20240530	6300	-34.29	20230824	3240	27.78	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
46	20240621	120149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4120	40	2	0.98	2522335545	609619	95.23	4035	4255	3970	5300	2860	4080	4137.56	2.39	0	36424	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1401	7.52	2.01	12	1.79	548.00	2051.00	6300	20230824	-34.60	3240	20240530	27.16	4940	-16.60	20240108	3240	27.16	20240530	6300	-34.60	20230824	3240	27.16	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
47	20240621	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	105	2	2.57	2067470360	499604	78.04	4035	4255	3970	5300	2860	4080	4138.22	2.39	0	23753	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1423	7.64	2.04	12	1.47	548.00	2051.00	6300	20230824	-33.57	3240	20240530	29.17	4940	-15.28	20240108	3240	29.17	20240530	6300	-33.57	20230824	3240	29.17	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
48	20240621	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4195	115	2	2.82	938800465	230784	36.05	4035	4195	3970	5300	2860	4080	4067.87	2.39	0	-4181	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1426	7.66	2.05	12	0.68	548.00	2051.00	6300	20230824	-33.41	3240	20240530	29.48	4940	-15.08	20240108	3240	29.48	20240530	6300	-33.41	20230824	3240	29.48	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
49	20240621	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4010	-70	5	-1.72	108219040	26900	4.20	4035	4050	4000	5300	2860	4080	4022.95	2.39	0	-1539	4183	4131	4078	4026	3973	4157	4052	170	1220	500	2930	5	1	34000000	1363	7.32	1.96	12	0.08	548.00	2051.00	6300	20230824	-36.35	3240	20240530	23.77	4940	-18.83	20240108	3240	23.77	20240530	6300	-36.35	20230824	3240	23.77	20240530	2.75	N	003720	500	170 억		811934	N	N	68	N	00	N
50	20240620	160148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	-80	5	-1.92	2541556965	624832	41.17	4070	4130	4025	5400	2915	4160	4067.51	2.52	0	-44798	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1387	7.45	1.99	12	1.84	548.00	2051.00	6300	20230824	-35.24	3240	20240530	25.93	4940	-17.41	20240108	3240	25.93	20240530	6300	-35.24	20230824	3240	25.93	20240530	2.76	N	003720	500	170 억		856301	N	N	68	N	00	N
51	20240620	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	-115	5	-2.76	2378092900	584615	38.52	4070	4130	4025	5400	2915	4160	4067.79	2.52	0	-38961	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1375	7.38	1.97	12	1.72	548.00	2051.00	6300	20230824	-35.79	3240	20240530	24.85	4940	-18.12	20240108	3240	24.85	20240530	6300	-35.79	20230824	3240	24.85	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
52	20240620	140148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	-95	5	-2.28	2157161735	530193	34.93	4070	4130	4025	5400	2915	4160	4068.63	2.52	0	-34443	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1382	7.42	1.98	12	1.56	548.00	2051.00	6300	20230824	-35.48	3240	20240530	25.46	4940	-17.71	20240108	3240	25.46	20240530	6300	-35.48	20230824	3240	25.46	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
53	20240620	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-120	5	-2.88	1891294415	464389	30.60	4070	4130	4030	5400	2915	4160	4072.64	2.52	0	-46913	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1374	7.37	1.97	12	1.37	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
54	20240620	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-85	5	-2.04	1434356775	351823	23.18	4070	4130	4030	5400	2915	4160	4076.92	2.52	0	-54546	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1386	7.44	1.99	12	1.03	548.00	2051.00	6300	20230824	-35.32	3240	20240530	25.77	4940	-17.51	20240108	3240	25.77	20240530	6300	-35.32	20230824	3240	25.77	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
55	20240620	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-75	5	-1.80	1234691865	302976	19.96	4070	4130	4030	5400	2915	4160	4075.20	2.52	0	-58875	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1389	7.45	1.99	12	0.89	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
56	20240620	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-70	5	-1.68	810074390	198979	13.11	4070	4125	4030	5400	2915	4160	4071.14	2.52	0	-14831	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1391	7.46	1.99	12	0.59	548.00	2051.00	6300	20230824	-35.08	3240	20240530	26.23	4940	-17.21	20240108	3240	26.23	20240530	6300	-35.08	20230824	3240	26.23	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
57	20240620	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-100	5	-2.40	155396645	38222	2.52	4070	4100	4050	5400	2915	4160	4065.53	2.52	0	-9916	4350	4255	4075	3980	3800	4302	4027	170	1240	500	2990	5	1	34000000	1380	7.41	1.98	12	0.11	548.00	2051.00	6300	20230824	-35.56	3240	20240530	25.31	4940	-17.81	20240108	3240	25.31	20240530	6300	-35.56	20230824	3240	25.31	20240530	2.76	N	003720	500	170 억		856301	N	N	45	N	00	N
58	20240619	160147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	215	2	5.45	6058068860	1490985	20.39	3970	4170	3895	5120	2765	3945	4062.83	2.63	0	-25542	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1414	7.59	2.03	12	4.39	548.00	2051.00	6300	20230824	-33.97	3240	20240530	28.40	4940	-15.79	20240108	3240	28.40	20240530	6300	-33.97	20230824	3240	28.40	20240530	2.86	N	003720	500	170 억		895530	N	N	45	N	00	N
59	20240619	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	165	2	4.18	5397028405	1331473	18.21	3970	4160	3895	5120	2765	3945	4053.62	2.63	0	-25070	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1397	7.50	2.00	12	3.92	548.00	2051.00	6300	20230824	-34.76	3240	20240530	26.85	4940	-16.80	20240108	3240	26.85	20240530	6300	-34.76	20230824	3240	26.85	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
60	20240619	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	140	2	3.55	4912275550	1212657	16.59	3970	4160	3895	5120	2765	3945	4051.04	2.63	0	-9803	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1389	7.45	1.99	12	3.57	548.00	2051.00	6300	20230824	-35.16	3240	20240530	26.08	4940	-17.31	20240108	3240	26.08	20240530	6300	-35.16	20230824	3240	26.08	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
61	20240619	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	160	2	4.06	4647715970	1148142	15.70	3970	4160	3895	5120	2765	3945	4048.24	2.63	0	851	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1396	7.49	2.00	12	3.38	548.00	2051.00	6300	20230824	-34.84	3240	20240530	26.70	4940	-16.90	20240108	3240	26.70	20240530	6300	-34.84	20230824	3240	26.70	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
62	20240619	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	150	2	3.80	3844813600	953351	13.04	3970	4135	3895	5120	2765	3945	4033.16	2.63	0	6071	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1392	7.47	2.00	12	2.80	548.00	2051.00	6300	20230824	-35.00	3240	20240530	26.39	4940	-17.11	20240108	3240	26.39	20240530	6300	-35.00	20230824	3240	26.39	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
63	20240619	110147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	95	2	2.41	3365524605	835598	11.43	3970	4135	3895	5120	2765	3945	4027.92	2.63	0	-12500	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1374	7.37	1.97	12	2.46	548.00	2051.00	6300	20230824	-35.87	3240	20240530	24.69	4940	-18.22	20240108	3240	24.69	20240530	6300	-35.87	20230824	3240	24.69	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
64	20240619	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	180	2	4.56	2627299640	653668	8.94	3970	4125	3895	5120	2765	3945	4019.58	2.63	0	8574	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1403	7.53	2.01	12	1.92	548.00	2051.00	6300	20230824	-34.52	3240	20240530	27.31	4940	-16.50	20240108	3240	27.31	20240530	6300	-34.52	20230824	3240	27.31	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
65	20240619	090149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3980	35	2	0.89	353381990	89077	1.22	3970	3995	3945	5120	2765	3945	3967.75	2.63	0	-43391	4448	4196	4028	3776	3608	4322	3902	170	1175	500	2840	5	1	34000000	1353	7.26	1.94	12	0.26	548.00	2051.00	6300	20230824	-36.83	3240	20240530	22.84	4940	-19.43	20240108	3240	22.84	20240530	6300	-36.83	20230824	3240	22.84	20240530	2.86	N	003720	500	170 억		895530	N	N	43	N	00	N
66	20240618	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3945	295	2	8.08	29819870210	7241861	1082.91	3875	4280	3860	4745	2555	3650	4117.82	1.76	0	290100	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1341	7.20	1.92	12	21.30	548.00	2051.00	6300	20230824	-37.38	3240	20240530	21.76	4940	-20.14	20240108	3240	21.76	20240530	6300	-37.38	20230824	3240	21.76	20240530	2.40	N	003720	500	170 억		597333	N	N	43	N	00	N
67	20240618	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3950	300	2	8.22	29285471140	7106330	1062.65	3875	4280	3860	4745	2555	3650	4121.04	1.76	0	279824	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1343	7.21	1.93	12	20.90	548.00	2051.00	6300	20230824	-37.30	3240	20240530	21.91	4940	-20.04	20240108	3240	21.91	20240530	6300	-37.30	20230824	3240	21.91	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
68	20240618	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	415	2	11.37	26845321565	6491448	970.70	3875	4280	3860	4745	2555	3650	4135.49	1.76	0	183448	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1382	7.42	1.98	12	19.09	548.00	2051.00	6300	20230824	-35.48	3240	20240530	25.46	4940	-17.71	20240108	3240	25.46	20240530	6300	-35.48	20230824	3240	25.46	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
69	20240618	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4105	455	2	12.47	26227802760	6340079	948.07	3875	4280	3860	4745	2555	3650	4136.83	1.76	0	184430	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1396	7.49	2.00	12	18.65	548.00	2051.00	6300	20230824	-34.84	3240	20240530	26.70	4940	-16.90	20240108	3240	26.70	20240530	6300	-34.84	20230824	3240	26.70	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
70	20240618	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4145	495	2	13.56	25063959550	6059175	906.06	3875	4280	3860	4745	2555	3650	4136.53	1.76	0	119720	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1409	7.56	2.02	12	17.82	548.00	2051.00	6300	20230824	-34.21	3240	20240530	27.93	4940	-16.09	20240108	3240	27.93	20240530	6300	-34.21	20230824	3240	27.93	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
71	20240618	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4030	380	2	10.41	23418899155	5658017	846.07	3875	4280	3860	4745	2555	3650	4139.06	1.76	0	16327	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1370	7.35	1.96	12	16.64	548.00	2051.00	6300	20230824	-36.03	3240	20240530	24.38	4940	-18.42	20240108	3240	24.38	20240530	6300	-36.03	20230824	3240	24.38	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
72	20240618	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	385	2	10.55	21103746695	5088831	760.96	3875	4280	3860	4745	2555	3650	4147.07	1.76	0	-44359	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1372	7.36	1.97	12	14.97	548.00	2051.00	6300	20230824	-35.95	3240	20240530	24.54	4940	-18.32	20240108	3240	24.54	20240530	6300	-35.95	20230824	3240	24.54	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
73	20240618	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	265	2	7.26	845668080	216641	32.40	3875	3995	3860	4745	2555	3650	3903.55	1.76	0	9893	3843	3746	3693	3596	3543	3720	3570	170	1095	500	2620	5	1	34000000	1331	7.14	1.91	12	0.64	548.00	2051.00	6300	20230824	-37.86	3240	20240530	20.83	4940	-20.75	20240108	3240	20.83	20240530	6300	-37.86	20230824	3240	20.83	20240530	2.40	N	003720	500	170 억		597333	N	N	24	N	00	N
74	20240617	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3650	-70	5	-1.88	2460387980	663332	8.01	3780	3790	3640	4835	2605	3720	3709.15	1.72	0	8956	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1241	6.66	1.78	12	1.95	548.00	2051.00	6300	20230824	-42.06	3240	20240530	12.65	4940	-26.11	20240108	3240	12.65	20240530	6300	-42.06	20230824	3240	12.65	20240530	2.37	N	003720	500	170 억		586406	N	N	24	N	00	N
75	20240617	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	-60	5	-1.61	2333490310	628586	7.59	3780	3790	3640	4835	2605	3720	3712.27	1.72	0	7815	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1244	6.68	1.78	12	1.85	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
76	20240617	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	-60	5	-1.61	2101165775	564914	6.82	3780	3790	3650	4835	2605	3720	3719.44	1.72	0	2345	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1244	6.68	1.78	12	1.66	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
77	20240617	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	-50	5	-1.34	2007083210	539225	6.51	3780	3790	3650	4835	2605	3720	3722.17	1.72	0	4196	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1248	6.70	1.79	12	1.59	548.00	2051.00	6300	20230824	-41.75	3240	20240530	13.27	4940	-25.71	20240108	3240	13.27	20240530	6300	-41.75	20230824	3240	13.27	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
78	20240617	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	1763737300	472778	5.71	3780	3790	3670	4835	2605	3720	3730.61	1.72	0	20013	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1258	6.75	1.80	12	1.39	548.00	2051.00	6300	20230824	-41.27	3240	20240530	14.20	4940	-25.10	20240108	3240	14.20	20240530	6300	-41.27	20230824	3240	14.20	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
79	20240617	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3750	30	2	0.81	1352316525	361458	4.36	3780	3790	3705	4835	2605	3720	3741.36	1.72	0	65527	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1275	6.84	1.83	12	1.06	548.00	2051.00	6300	20230824	-40.48	3240	20240530	15.74	4940	-24.09	20240108	3240	15.74	20240530	6300	-40.48	20230824	3240	15.74	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
80	20240617	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3715	-5	5	-0.13	1032086430	275663	3.33	3780	3790	3705	4835	2605	3720	3744.13	1.72	0	66095	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1263	6.78	1.81	12	0.81	548.00	2051.00	6300	20230824	-41.03	3240	20240530	14.66	4940	-24.80	20240108	3240	14.66	20240530	6300	-41.03	20230824	3240	14.66	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
81	20240617	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3740	20	2	0.54	145525675	38653	0.47	3780	3780	3740	4835	2605	3720	3766.55	1.72	0	-1892	4770	4245	3975	3450	3180	4110	3315	170	1115	500	2670	5	1	34000000	1272	6.82	1.82	12	0.11	548.00	2051.00	6300	20230824	-40.63	3240	20240530	15.43	4940	-24.29	20240108	3240	15.43	20240530	6300	-40.63	20230824	3240	15.43	20240530	2.37	N	003720	500	170 억		586406	N	N	9	N	00	N
82	20240614	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3720	70	2	1.92	34226731190	8257611	4142.37	4005	4500	3705	4745	2555	3650	4145.02	2.27	0	-155934	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1265	6.79	1.81	12	24.29	548.00	2051.00	6300	20230824	-40.95	3240	20240530	14.81	4940	-24.70	20240108	3240	14.81	20240530	6300	-40.95	20230824	3240	14.81	20240530	2.41	N	003720	500	170 억		772197	N	N	9	N	00	N
83	20240614	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3735	85	2	2.33	33632095325	8097861	4062.23	4005	4500	3735	4745	2555	3650	4153.21	2.27	0	-164557	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1270	6.82	1.82	12	23.82	548.00	2051.00	6300	20230824	-40.71	3240	20240530	15.28	4940	-24.39	20240108	3240	15.28	20240530	6300	-40.71	20230824	3240	15.28	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
84	20240614	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3815	165	2	4.52	32951460220	7917613	3971.81	4005	4500	3755	4745	2555	3650	4161.79	2.27	0	-173580	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1297	6.96	1.86	12	23.29	548.00	2051.00	6300	20230824	-39.44	3240	20240530	17.75	4940	-22.77	20240108	3240	17.75	20240530	6300	-39.44	20230824	3240	17.75	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
85	20240614	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	255	2	6.99	31560510705	7554300	3789.56	4005	4500	3845	4745	2555	3650	4177.82	2.27	0	-175002	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1328	7.13	1.90	12	22.22	548.00	2051.00	6300	20230824	-38.02	3240	20240530	20.52	4940	-20.95	20240108	3240	20.52	20240530	6300	-38.02	20230824	3240	20.52	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
86	20240614	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	350	2	9.59	30678978290	7330521	3677.30	4005	4500	3845	4745	2555	3650	4185.10	2.27	0	-174964	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1360	7.30	1.95	12	21.56	548.00	2051.00	6300	20230824	-36.51	3240	20240530	23.46	4940	-19.03	20240108	3240	23.46	20240530	6300	-36.51	20230824	3240	23.46	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
87	20240614	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	250	2	6.85	28535838545	6790412	3406.36	4005	4500	3845	4745	2555	3650	4202.37	2.27	0	-164257	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1326	7.12	1.90	12	19.97	548.00	2051.00	6300	20230824	-38.10	3240	20240530	20.37	4940	-21.05	20240108	3240	20.37	20240530	6300	-38.10	20230824	3240	20.37	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
88	20240614	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4045	395	2	10.82	24603840165	5793791	2906.41	4005	4500	4000	4745	2555	3650	4246.59	2.27	0	-151753	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1375	7.38	1.97	12	17.04	548.00	2051.00	6300	20230824	-35.79	3240	20240530	24.85	4940	-18.12	20240108	3240	24.85	20240530	6300	-35.79	20230824	3240	24.85	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
89	20240614	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4215	565	2	15.48	2653612765	644862	323.49	4005	4280	4005	4745	2555	3650	4115.01	2.27	0	9617	3730	3690	3620	3580	3510	3710	3600	170	1095	500	2620	5	1	34000000	1433	7.69	2.06	12	1.90	548.00	2051.00	6300	20230824	-33.10	3240	20240530	30.09	4940	-14.68	20240108	3240	30.09	20240530	6300	-33.10	20230824	3240	30.09	20240530	2.41	N	003720	500	170 억		772197	N	N	57	N	00	N
90	20240613	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3650	30	2	0.83	569689450	158644	159.75	3625	3660	3550	4705	2535	3620	3590.92	2.38	0	-30954	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1241	6.66	1.78	12	0.47	548.00	2051.00	6300	20230824	-42.06	3240	20240530	12.65	4940	-26.11	20240108	3240	12.65	20240530	6300	-42.06	20230824	3240	12.65	20240530	2.43	N	003720	500	170 억		807723	N	N	57	N	00	N
91	20240613	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3590	-30	5	-0.83	428134400	119641	120.47	3625	3660	3550	4705	2535	3620	3578.49	2.38	0	-27689	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1221	6.55	1.75	12	0.35	548.00	2051.00	6300	20230824	-43.02	3240	20240530	10.80	4940	-27.33	20240108	3240	10.80	20240530	6300	-43.02	20230824	3240	10.80	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
92	20240613	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	375430555	104973	105.70	3625	3660	3550	4705	2535	3620	3576.45	2.38	0	-23966	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1224	6.57	1.76	12	0.31	548.00	2051.00	6300	20230824	-42.86	3240	20240530	11.11	4940	-27.13	20240108	3240	11.11	20240530	6300	-42.86	20230824	3240	11.11	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
93	20240613	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3575	-45	5	-1.24	316505460	88510	89.13	3625	3660	3550	4705	2535	3620	3575.93	2.38	0	-16975	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1216	6.52	1.74	12	0.26	548.00	2051.00	6300	20230824	-43.25	3240	20240530	10.34	4940	-27.63	20240108	3240	10.34	20240530	6300	-43.25	20230824	3240	10.34	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
94	20240613	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3570	-50	5	-1.38	260921865	72931	73.44	3625	3660	3550	4705	2535	3620	3577.65	2.38	0	-12125	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1214	6.51	1.74	12	0.21	548.00	2051.00	6300	20230824	-43.33	3240	20240530	10.19	4940	-27.73	20240108	3240	10.19	20240530	6300	-43.33	20230824	3240	10.19	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
95	20240613	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3585	-35	5	-0.97	176352105	49203	49.55	3625	3660	3560	4705	2535	3620	3584.17	2.38	0	-7279	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1219	6.54	1.75	12	0.14	548.00	2051.00	6300	20230824	-43.10	3240	20240530	10.65	4940	-27.43	20240108	3240	10.65	20240530	6300	-43.10	20230824	3240	10.65	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
96	20240613	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3590	-30	5	-0.83	131353460	36611	36.87	3625	3660	3565	4705	2535	3620	3587.81	2.38	0	-5581	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1221	6.55	1.75	12	0.11	548.00	2051.00	6300	20230824	-43.02	3240	20240530	10.80	4940	-27.33	20240108	3240	10.80	20240530	6300	-43.02	20230824	3240	10.80	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
97	20240613	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	40	2	1.10	6450960	1770	1.78	3625	3660	3625	4705	2535	3620	3644.61	2.38	0	-303	3736	3677	3611	3552	3486	3707	3582	170	1085	500	2600	5	1	34000000	1244	6.68	1.78	12	0.01	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.43	N	003720	500	170 억		807723	N	N	5	N	00	N
98	20240612	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	65	2	1.83	356591060	98699	79.78	3595	3670	3545	4620	2490	3555	3612.91	2.38	0	609	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1231	6.61	1.76	12	0.29	548.00	2051.00	6300	20230824	-42.54	3240	20240530	11.73	4940	-26.72	20240108	3240	11.73	20240530	6300	-42.54	20230824	3240	11.73	20240530	2.44	N	003720	500	170 억		807754	N	N	5	N	00	N
99	20240612	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3605	50	2	1.41	323498910	89517	72.36	3595	3670	3545	4620	2490	3555	3613.83	2.38	0	2090	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1226	6.58	1.76	12	0.26	548.00	2051.00	6300	20230824	-42.78	3240	20240530	11.27	4940	-27.02	20240108	3240	11.27	20240530	6300	-42.78	20230824	3240	11.27	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
100	20240612	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3600	45	2	1.27	286303435	79167	63.99	3595	3670	3545	4620	2490	3555	3616.45	2.38	0	3825	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1224	6.57	1.76	12	0.23	548.00	2051.00	6300	20230824	-42.86	3240	20240530	11.11	4940	-27.13	20240108	3240	11.11	20240530	6300	-42.86	20230824	3240	11.11	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
101	20240612	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	40	2	1.13	264181355	73020	59.02	3595	3670	3545	4620	2490	3555	3617.93	2.38	0	5486	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1222	6.56	1.75	12	0.21	548.00	2051.00	6300	20230824	-42.94	3240	20240530	10.96	4940	-27.23	20240108	3240	10.96	20240530	6300	-42.94	20230824	3240	10.96	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
102	20240612	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3590	35	2	0.98	233054355	64335	52.00	3595	3670	3545	4620	2490	3555	3622.51	2.38	0	4458	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1221	6.55	1.75	12	0.19	548.00	2051.00	6300	20230824	-43.02	3240	20240530	10.80	4940	-27.33	20240108	3240	10.80	20240530	6300	-43.02	20230824	3240	10.80	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
103	20240612	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	65	2	1.83	216553500	59751	48.30	3595	3670	3545	4620	2490	3555	3624.27	2.38	0	6043	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1231	6.61	1.76	12	0.18	548.00	2051.00	6300	20230824	-42.54	3240	20240530	11.73	4940	-26.72	20240108	3240	11.73	20240530	6300	-42.54	20230824	3240	11.73	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
104	20240612	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3635	80	2	2.25	154081715	42478	34.34	3595	3670	3545	4620	2490	3555	3627.33	2.38	0	6097	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1236	6.63	1.77	12	0.12	548.00	2051.00	6300	20230824	-42.30	3240	20240530	12.19	4940	-26.42	20240108	3240	12.19	20240530	6300	-42.30	20230824	3240	12.19	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
105	20240612	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	0	3	0.00	5055545	1420	1.15	3595	3595	3555	4620	2490	3555	3560.24	2.38	0	-1188	3671	3612	3576	3517	3481	3595	3500	170	1065	500	2550	5	1	34000000	1209	6.49	1.73	12	0.00	548.00	2051.00	6300	20230824	-43.57	3240	20240530	9.72	4940	-28.04	20240108	3240	9.72	20240530	6300	-43.57	20230824	3240	9.72	20240530	2.44	N	003720	500	170 억		807754	N	N	4	N	00	N
106	20240610	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	15	2	0.42	548053780	154004	101.16	3540	3635	3480	4595	2475	3535	3558.70	2.26	0	9889	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1207	6.48	1.73	12	0.45	548.00	2051.00	6300	20230824	-43.65	3240	20240530	9.57	4940	-28.14	20240108	3240	9.57	20240530	6300	-43.65	20230824	3240	9.57	20240530	2.42	N	003720	500	170 억		769405	N	N	26	N	00	N
107	20240610	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3560	25	2	0.71	504913445	141866	93.19	3540	3635	3480	4595	2475	3535	3559.09	2.26	0	8684	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1210	6.50	1.74	12	0.42	548.00	2051.00	6300	20230824	-43.49	3240	20240530	9.88	4940	-27.94	20240108	3240	9.88	20240530	6300	-43.49	20230824	3240	9.88	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
108	20240610	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3555	20	2	0.57	470411335	132157	86.81	3540	3635	3480	4595	2475	3535	3559.49	2.26	0	9212	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1209	6.49	1.73	12	0.39	548.00	2051.00	6300	20230824	-43.57	3240	20240530	9.72	4940	-28.04	20240108	3240	9.72	20240530	6300	-43.57	20230824	3240	9.72	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
109	20240610	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3560	25	2	0.71	462082800	129811	85.27	3540	3635	3480	4595	2475	3535	3559.66	2.26	0	10022	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1210	6.50	1.74	12	0.38	548.00	2051.00	6300	20230824	-43.49	3240	20240530	9.88	4940	-27.94	20240108	3240	9.88	20240530	6300	-43.49	20230824	3240	9.88	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
110	20240610	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3580	45	2	1.27	382988720	107466	70.59	3540	3635	3480	4595	2475	3535	3563.81	2.26	0	6361	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1217	6.53	1.75	12	0.32	548.00	2051.00	6300	20230824	-43.17	3240	20240530	10.49	4940	-27.53	20240108	3240	10.49	20240530	6300	-43.17	20230824	3240	10.49	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
111	20240610	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	85	2	2.40	346994855	97451	64.01	3540	3635	3480	4595	2475	3535	3560.71	2.26	0	5347	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1231	6.61	1.76	12	0.29	548.00	2051.00	6300	20230824	-42.54	3240	20240530	11.73	4940	-26.72	20240108	3240	11.73	20240530	6300	-42.54	20230824	3240	11.73	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
112	20240610	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	15	2	0.42	132227725	37537	24.66	3540	3565	3480	4595	2475	3535	3522.60	2.26	0	819	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1207	6.48	1.73	12	0.11	548.00	2051.00	6300	20230824	-43.65	3240	20240530	9.57	4940	-28.14	20240108	3240	9.57	20240530	6300	-43.65	20230824	3240	9.57	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
113	20240610	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3530	-5	5	-0.14	15848000	4480	2.94	3540	3545	3530	4595	2475	3535	3537.50	2.26	0	-3975	3748	3641	3558	3451	3368	3600	3410	170	1060	500	2540	5	1	34000000	1200	6.44	1.72	12	0.01	548.00	2051.00	6300	20230824	-43.97	3240	20240530	8.95	4940	-28.54	20240108	3240	8.95	20240530	6300	-43.97	20230824	3240	8.95	20240530	2.42	N	003720	500	170 억		769405	N	N	8	N	00	N
114	20240607	160145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3535	-75	5	-2.08	540412295	152206	84.73	3595	3665	3475	4690	2530	3610	3550.64	2.29	0	-13699	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1202	6.45	1.72	12	0.45	548.00	2051.00	6300	20230824	-43.89	3240	20240530	9.10	4940	-28.44	20240108	3240	9.10	20240530	6300	-43.89	20230824	3240	9.10	20240530	2.35	N	003720	500	170 억		777785	N	N	8	N	00	N
115	20240607	150146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3550	-60	5	-1.66	510637910	143781	80.04	3595	3665	3475	4690	2530	3610	3551.50	2.29	0	-12857	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1207	6.48	1.73	12	0.42	548.00	2051.00	6300	20230824	-43.65	3240	20240530	9.57	4940	-28.14	20240108	3240	9.57	20240530	6300	-43.65	20230824	3240	9.57	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
116	20240607	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3565	-45	5	-1.25	282060605	78947	43.95	3595	3665	3550	4690	2530	3610	3572.78	2.29	0	-14419	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1212	6.51	1.74	12	0.23	548.00	2051.00	6300	20230824	-43.41	3240	20240530	10.03	4940	-27.83	20240108	3240	10.03	20240530	6300	-43.41	20230824	3240	10.03	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
117	20240607	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3590	-20	5	-0.55	248002865	69427	38.65	3595	3665	3550	4690	2530	3610	3572.14	2.29	0	-12495	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1221	6.55	1.75	12	0.20	548.00	2051.00	6300	20230824	-43.02	3240	20240530	10.80	4940	-27.33	20240108	3240	10.80	20240530	6300	-43.02	20230824	3240	10.80	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
118	20240607	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3565	-45	5	-1.25	213730045	59850	33.32	3595	3665	3550	4690	2530	3610	3571.10	2.29	0	-9522	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1212	6.51	1.74	12	0.18	548.00	2051.00	6300	20230824	-43.41	3240	20240530	10.03	4940	-27.83	20240108	3240	10.03	20240530	6300	-43.41	20230824	3240	10.03	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
119	20240607	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3575	-35	5	-0.97	192703090	53942	30.03	3595	3665	3550	4690	2530	3610	3572.41	2.29	0	-8359	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1216	6.52	1.74	12	0.16	548.00	2051.00	6300	20230824	-43.25	3240	20240530	10.34	4940	-27.63	20240108	3240	10.34	20240530	6300	-43.25	20230824	3240	10.34	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
120	20240607	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3570	-40	5	-1.11	128511435	35919	20.00	3595	3665	3555	4690	2530	3610	3577.81	2.29	0	-7522	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1214	6.51	1.74	12	0.11	548.00	2051.00	6300	20230824	-43.33	3240	20240530	10.19	4940	-27.73	20240108	3240	10.19	20240530	6300	-43.33	20230824	3240	10.19	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
121	20240607	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	50	2	1.39	9764395	2712	1.51	3595	3665	3595	4690	2530	3610	3600.44	2.29	0	309	3826	3717	3661	3552	3496	3690	3525	170	1080	500	2590	5	1	34000000	1244	6.68	1.78	12	0.01	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.35	N	003720	500	170 억		777785	N	N	5	N	00	N
122	20240605	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	-30	5	-0.82	649248885	178287	67.30	3770	3770	3605	4730	2550	3640	3641.66	2.41	0	-51990	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1227	6.59	1.76	12	0.52	548.00	2051.00	6300	20230824	-42.70	3240	20240530	11.42	4940	-26.92	20240108	3240	11.42	20240530	6300	-42.70	20230824	3240	11.42	20240530	2.29	N	003720	500	170 억		820852	N	N	5	N	00	N
123	20240605	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3605	-35	5	-0.96	616426020	169196	63.87	3770	3770	3605	4730	2550	3640	3643.27	2.41	0	-51267	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1226	6.58	1.76	12	0.50	548.00	2051.00	6300	20230824	-42.78	3240	20240530	11.27	4940	-27.02	20240108	3240	11.27	20240530	6300	-42.78	20230824	3240	11.27	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
124	20240605	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3615	-25	5	-0.69	543437235	149017	56.25	3770	3770	3605	4730	2550	3640	3646.81	2.41	0	-42186	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1229	6.60	1.76	12	0.44	548.00	2051.00	6300	20230824	-42.62	3240	20240530	11.57	4940	-26.82	20240108	3240	11.57	20240530	6300	-42.62	20230824	3240	11.57	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
125	20240605	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3640	0	3	0.00	455047915	124573	47.02	3770	3770	3620	4730	2550	3640	3652.86	2.41	0	-35552	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1238	6.64	1.77	12	0.37	548.00	2051.00	6300	20230824	-42.22	3240	20240530	12.35	4940	-26.32	20240108	3240	12.35	20240530	6300	-42.22	20230824	3240	12.35	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
126	20240605	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3625	-15	5	-0.41	419726865	114863	43.36	3770	3770	3620	4730	2550	3640	3654.15	2.41	0	-32545	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1233	6.61	1.77	12	0.34	548.00	2051.00	6300	20230824	-42.46	3240	20240530	11.88	4940	-26.62	20240108	3240	11.88	20240530	6300	-42.46	20230824	3240	11.88	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
127	20240605	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3650	10	2	0.27	366964400	100323	37.87	3770	3770	3620	4730	2550	3640	3657.83	2.41	0	-27399	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1241	6.66	1.78	12	0.30	548.00	2051.00	6300	20230824	-42.06	3240	20240530	12.65	4940	-26.11	20240108	3240	12.65	20240530	6300	-42.06	20230824	3240	12.65	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
128	20240605	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3645	5	2	0.14	300495100	82040	30.97	3770	3770	3620	4730	2550	3640	3662.79	2.41	0	-24585	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1239	6.65	1.78	12	0.24	548.00	2051.00	6300	20230824	-42.14	3240	20240530	12.50	4940	-26.21	20240108	3240	12.50	20240530	6300	-42.14	20230824	3240	12.50	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
129	20240605	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3705	65	2	1.79	46480595	12443	4.70	3770	3770	3690	4730	2550	3640	3735.48	2.41	0	-8737	3833	3736	3638	3541	3443	3785	3590	170	1090	500	2620	5	1	34000000	1260	6.76	1.81	12	0.04	548.00	2051.00	6300	20230824	-41.19	3240	20240530	14.35	4940	-25.00	20240108	3240	14.35	20240530	6300	-41.19	20230824	3240	14.35	20240530	2.29	N	003720	500	170 억		820852	N	N	0	N	00	N
130	20240604	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3640	5	2	0.14	952337695	262498	29.67	3635	3735	3540	4725	2545	3635	3627.96	2.56	0	-63394	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1238	6.64	1.77	12	0.77	548.00	2051.00	6300	20230824	-42.22	3240	20240530	12.35	4940	-26.32	20240108	3240	12.35	20240530	6300	-42.22	20230824	3240	12.35	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
131	20240604	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	871506135	240156	27.15	3635	3735	3540	4725	2545	3635	3628.90	2.56	0	-58471	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1234	6.62	1.77	12	0.71	548.00	2051.00	6300	20230824	-42.38	3240	20240530	12.04	4940	-26.52	20240108	3240	12.04	20240530	6300	-42.38	20230824	3240	12.04	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
132	20240604	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3660	25	2	0.69	796700760	219619	24.82	3635	3735	3540	4725	2545	3635	3627.63	2.56	0	-51368	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1244	6.68	1.78	12	0.65	548.00	2051.00	6300	20230824	-41.90	3240	20240530	12.96	4940	-25.91	20240108	3240	12.96	20240530	6300	-41.90	20230824	3240	12.96	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
133	20240604	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3625	-10	5	-0.28	722894195	199424	22.54	3635	3735	3540	4725	2545	3635	3624.88	2.56	0	-54607	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1233	6.61	1.77	12	0.59	548.00	2051.00	6300	20230824	-42.46	3240	20240530	11.88	4940	-26.62	20240108	3240	11.88	20240530	6300	-42.46	20230824	3240	11.88	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
134	20240604	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3630	-5	5	-0.14	659659225	181958	20.57	3635	3735	3540	4725	2545	3635	3625.30	2.56	0	-48072	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1234	6.62	1.77	12	0.54	548.00	2051.00	6300	20230824	-42.38	3240	20240530	12.04	4940	-26.52	20240108	3240	12.04	20240530	6300	-42.38	20230824	3240	12.04	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
135	20240604	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3670	35	2	0.96	466773405	129596	14.65	3635	3700	3540	4725	2545	3635	3601.58	2.56	0	-39533	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1248	6.70	1.79	12	0.38	548.00	2051.00	6300	20230824	-41.75	3240	20240530	13.27	4940	-25.71	20240108	3240	13.27	20240530	6300	-41.75	20230824	3240	13.27	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
136	20240604	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3620	-15	5	-0.41	299023810	83477	9.44	3635	3640	3540	4725	2545	3635	3581.67	2.56	0	-33182	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1231	6.61	1.76	12	0.25	548.00	2051.00	6300	20230824	-42.54	3240	20240530	11.73	4940	-26.72	20240108	3240	11.73	20240530	6300	-42.54	20230824	3240	11.73	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
137	20240604	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3595	-40	5	-1.10	39228395	10854	1.23	3635	3640	3595	4725	2545	3635	3612.76	2.56	0	-6825	3958	3796	3608	3446	3258	3877	3527	170	1090	500	2610	5	1	34000000	1222	6.56	1.75	12	0.03	548.00	2051.00	6300	20230824	-42.94	3240	20240530	10.96	4940	-27.23	20240108	3240	10.96	20240530	6300	-42.94	20230824	3240	10.96	20240530	2.28	N	003720	500	170 억		871275	N	N	0	N	00	N
138	20240603	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3635	235	2	6.91	3222036720	880949	184.51	3430	3770	3420	4420	2380	3400	3657.47	2.21	0	149231	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1236	6.63	1.77	12	2.59	548.00	2051.00	6300	20230824	-42.30	3240	20240530	12.19	4940	-26.42	20240108	3240	12.19	20240530	6300	-42.30	20230824	3240	12.19	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
139	20240603	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3645	245	2	7.21	3124514510	854049	178.88	3430	3770	3420	4420	2380	3400	3658.47	2.21	0	142359	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1239	6.65	1.78	12	2.51	548.00	2051.00	6300	20230824	-42.14	3240	20240530	12.50	4940	-26.21	20240108	3240	12.50	20240530	6300	-42.14	20230824	3240	12.50	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
140	20240603	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3665	265	2	7.79	2950387310	806129	168.84	3430	3770	3420	4420	2380	3400	3659.94	2.21	0	129663	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1246	6.69	1.79	12	2.37	548.00	2051.00	6300	20230824	-41.83	3240	20240530	13.12	4940	-25.81	20240108	3240	13.12	20240530	6300	-41.83	20230824	3240	13.12	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
141	20240603	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3675	275	2	8.09	2841828440	776511	162.64	3430	3770	3420	4420	2380	3400	3659.74	2.21	0	129700	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1250	6.71	1.79	12	2.28	548.00	2051.00	6300	20230824	-41.67	3240	20240530	13.43	4940	-25.61	20240108	3240	13.43	20240530	6300	-41.67	20230824	3240	13.43	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
142	20240603	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3650	250	2	7.35	2761443270	754549	158.04	3430	3770	3420	4420	2380	3400	3659.73	2.21	0	131914	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1241	6.66	1.78	12	2.22	548.00	2051.00	6300	20230824	-42.06	3240	20240530	12.65	4940	-26.11	20240108	3240	12.65	20240530	6300	-42.06	20230824	3240	12.65	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
143	20240603	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3610	210	2	6.18	2670579315	729591	152.81	3430	3770	3420	4420	2380	3400	3660.38	2.21	0	129728	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1227	6.59	1.76	12	2.15	548.00	2051.00	6300	20230824	-42.70	3240	20240530	11.42	4940	-26.92	20240108	3240	11.42	20240530	6300	-42.70	20230824	3240	11.42	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
144	20240603	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3690	290	2	8.53	2378294235	650023	136.14	3430	3770	3420	4420	2380	3400	3658.78	2.21	0	120980	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1255	6.73	1.80	12	1.91	548.00	2051.00	6300	20230824	-41.43	3240	20240530	13.89	4940	-25.30	20240108	3240	13.89	20240530	6300	-41.43	20230824	3240	13.89	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N
145	20240603	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3430	30	2	0.88	12015290	3503	0.73	3430	3430	3430	4420	2380	3400	3430.00	2.21	0	-2579	3596	3497	3416	3317	3236	3547	3367	170	1020	500	2440	5	1	34000000	1166	6.26	1.67	12	0.01	548.00	2051.00	6300	20230824	-45.56	3240	20240530	5.86	4940	-30.57	20240108	3240	5.86	20240530	6300	-45.56	20230824	3240	5.86	20240530	2.34	N	003720	500	170 억		750638	N	N	0	N	00	N