KissMeData/268280/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	161118	57	100.00	KOSPI		화학	N	N	N	N		N	151200	5700	2	3.92	39265900	270	94.08	145000	151200	144900	189100	101900	145500	145429.26	0.47	0	-11	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7560	41.08	1.97	12	0.01	3681.00	76813.00	165200	20240523	-8.47	128100	20230824	18.03	165200	-8.47	20240523	130600	15.77	20240124	165200	-8.47	20240523	128100	18.03	20230824	0.01	N	268280	500	26 억		23604	N	N	3	N	00	N
3	20240628	151132	57	100.00	KOSPI		화학	N	N	N	N		N	145100	-400	5	-0.27	31340600	216	75.26	145000	145500	144900	189100	101900	145500	145095.37	0.47	0	-1	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7255	39.42	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.17	128100	20230824	13.27	165200	-12.17	20240523	130600	11.10	20240124	165200	-12.17	20240523	128100	13.27	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
4	20240628	141131	57	100.00	KOSPI		화학	N	N	N	N		N	145100	-400	5	-0.27	30614700	211	73.52	145000	145500	144900	189100	101900	145500	145093.36	0.47	0	-5	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7255	39.42	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.17	128100	20230824	13.27	165200	-12.17	20240523	130600	11.10	20240124	165200	-12.17	20240523	128100	13.27	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
5	20240628	131130	57	100.00	KOSPI		화학	N	N	N	N		N	145200	-300	5	-0.21	21322400	147	51.22	145000	145500	144900	189100	101900	145500	145050.34	0.47	0	0	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7260	39.45	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.11	128100	20230824	13.35	165200	-12.11	20240523	130600	11.18	20240124	165200	-12.11	20240523	128100	13.35	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
6	20240628	121127	57	100.00	KOSPI		화학	N	N	N	N		N	145500	0	3	0.00	18708300	129	44.95	145000	145500	144900	189100	101900	145500	145025.58	0.47	0	0	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7275	39.53	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.92	128100	20230824	13.58	165200	-11.92	20240523	130600	11.41	20240124	165200	-11.92	20240523	128100	13.58	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
7	20240628	111109	57	100.00	KOSPI		화학	N	N	N	N		N	145000	-500	5	-0.34	15805800	109	37.98	145000	145400	145000	189100	101900	145500	145007.34	0.47	0	0	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7250	39.39	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.23	128100	20230824	13.19	165200	-12.23	20240523	130600	11.03	20240124	165200	-12.23	20240523	128100	13.19	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
8	20240628	101105	57	100.00	KOSPI		화학	N	N	N	N		N	145400	-100	5	-0.07	15370800	106	36.93	145000	145400	145000	189100	101900	145500	145007.55	0.47	0	0	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7270	39.50	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.99	128100	20230824	13.51	165200	-11.99	20240523	130600	11.33	20240124	165200	-11.99	20240523	128100	13.51	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
9	20240628	091109	57	100.00	KOSPI		화학	N	N	N	N		N	145500	0	3	0.00	0	0	0.00	0	0	0	189100	101900	145500	0.00	0.47	0	0	147633	146566	145933	144866	144233	146250	144550	26	43600	500	104760	100	1	5000000	7275	39.53	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.92	128100	20230824	13.58	165200	-11.92	20240523	130600	11.41	20240124	165200	-11.92	20240523	128100	13.58	20230824	0.01	N	268280	500	26 억		23604	N	N	4	N	00	N
10	20240627	161100	57	100.00	KOSPI		화학	N	N	N	N		N	145500	-1700	5	-1.15	41946300	287	292.86	147000	147000	145300	191300	103100	147200	146161.27	0.47	0	-38	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7275	39.53	1.89	12	0.01	3681.00	76813.00	165200	20240523	-11.92	128100	20230824	13.58	165200	-11.92	20240523	130600	11.41	20240124	165200	-11.92	20240523	128100	13.58	20230824	0.01	N	268280	500	26 억		23647	N	N	4	N	00	N
11	20240627	151107	57	100.00	KOSPI		화학	N	N	N	N		N	145400	-1800	5	-1.22	38454300	263	268.37	147000	147000	145300	191300	103100	147200	146214.07	0.47	0	-43	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7270	39.50	1.89	12	0.01	3681.00	76813.00	165200	20240523	-11.99	128100	20230824	13.51	165200	-11.99	20240523	130600	11.33	20240124	165200	-11.99	20240523	128100	13.51	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
12	20240627	141105	57	100.00	KOSPI		화학	N	N	N	N		N	145400	-1800	5	-1.22	33800700	231	235.71	147000	147000	145300	191300	103100	147200	146323.38	0.47	0	-43	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7270	39.50	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.99	128100	20230824	13.51	165200	-11.99	20240523	130600	11.33	20240124	165200	-11.99	20240523	128100	13.51	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
13	20240627	131105	57	100.00	KOSPI		화학	N	N	N	N		N	145400	-1800	5	-1.22	33800700	231	235.71	147000	147000	145300	191300	103100	147200	146323.38	0.47	0	-43	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7270	39.50	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.99	128100	20230824	13.51	165200	-11.99	20240523	130600	11.33	20240124	165200	-11.99	20240523	128100	13.51	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
14	20240627	121107	57	100.00	KOSPI		화학	N	N	N	N		N	145400	-1800	5	-1.22	33800700	231	235.71	147000	147000	145300	191300	103100	147200	146323.38	0.47	0	-43	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7270	39.50	1.89	12	0.00	3681.00	76813.00	165200	20240523	-11.99	128100	20230824	13.51	165200	-11.99	20240523	130600	11.33	20240124	165200	-11.99	20240523	128100	13.51	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
15	20240627	111106	57	100.00	KOSPI		화학	N	N	N	N		N	145800	-1400	5	-0.95	33509900	229	233.67	147000	147000	145300	191300	103100	147200	146331.44	0.47	0	-43	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7290	39.61	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.74	128100	20230824	13.82	165200	-11.74	20240523	130600	11.64	20240124	165200	-11.74	20240523	128100	13.82	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
16	20240627	101106	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-1000	5	-0.68	24597900	168	171.43	147000	147000	146200	191300	103100	147200	146416.07	0.47	0	-20	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7310	39.72	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.50	128100	20230824	14.13	165200	-11.50	20240523	130600	11.94	20240124	165200	-11.50	20240523	128100	14.13	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
17	20240627	091105	57	100.00	KOSPI		화학	N	N	N	N		N	146700	-500	5	-0.34	4988500	34	34.69	147000	147000	146700	191300	103100	147200	146720.59	0.47	0	-4	147733	147466	147233	146966	146733	147450	146950	26	44100	500	105980	100	1	5000000	7335	39.85	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.20	128100	20230824	14.52	165200	-11.20	20240523	130600	12.33	20240124	165200	-11.20	20240523	128100	14.52	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
18	20240626	161101	57	100.00	KOSPI		화학	N	N	N	N		N	147200	100	2	0.07	14424400	98	64.05	147200	147500	147000	191200	103000	147100	147187.76	0.47	0	3	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7360	39.99	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.90	128100	20230824	14.91	165200	-10.90	20240523	130600	12.71	20240124	165200	-10.90	20240523	128100	14.91	20230824	0.01	N	268280	500	26 억		23647	N	N	5	N	00	N
19	20240626	151105	57	100.00	KOSPI		화학	N	N	N	N		N	147100	0	3	0.00	11189200	76	49.67	147200	147500	147100	191200	103000	147100	147226.32	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
20	20240626	141102	57	100.00	KOSPI		화학	N	N	N	N		N	147100	0	3	0.00	9718200	66	43.14	147200	147500	147100	191200	103000	147100	147245.45	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
21	20240626	131104	57	100.00	KOSPI		화학	N	N	N	N		N	147100	0	3	0.00	9718200	66	43.14	147200	147500	147100	191200	103000	147100	147245.45	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
22	20240626	121102	57	100.00	KOSPI		화학	N	N	N	N		N	147100	0	3	0.00	6775700	46	30.07	147200	147500	147100	191200	103000	147100	147297.83	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
23	20240626	111103	57	100.00	KOSPI		화학	N	N	N	N		N	147500	400	2	0.27	6186900	42	27.45	147200	147500	147200	191200	103000	147100	147307.14	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7375	40.07	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.71	128100	20230824	15.14	165200	-10.71	20240523	130600	12.94	20240124	165200	-10.71	20240523	128100	15.14	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
24	20240626	101101	57	100.00	KOSPI		화학	N	N	N	N		N	147200	100	2	0.07	3974400	27	17.65	147200	147200	147200	191200	103000	147100	147200.00	0.47	0	1	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7360	39.99	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.90	128100	20230824	14.91	165200	-10.90	20240523	130600	12.71	20240124	165200	-10.90	20240523	128100	14.91	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
25	20240626	091104	57	100.00	KOSPI		화학	N	N	N	N		N	147100	0	3	0.00	0	0	0.00	0	0	0	191200	103000	147100	0.00	0.47	0	0	151566	149332	148166	145932	144766	148750	145350	26	44100	500	105910	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23647	N	N	22	N	00	N
26	20240625	161100	57	100.00	KOSPI		화학	N	N	N	N		N	147100	-900	5	-0.61	22389500	152	8.38	147300	150400	147000	192400	103600	148000	147299.34	0.47	0	-8	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23655	N	N	22	N	00	N
27	20240625	151058	57	100.00	KOSPI		화학	N	N	N	N		N	147100	-900	5	-0.61	14153000	96	5.30	147300	150400	147100	192400	103600	148000	147427.08	0.47	0	3	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7355	39.96	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.96	128100	20230824	14.83	165200	-10.96	20240523	130600	12.63	20240124	165200	-10.96	20240523	128100	14.83	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
28	20240625	141101	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-700	5	-0.47	11356300	77	4.25	147300	150400	147200	192400	103600	148000	147484.42	0.47	0	3	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7365	40.02	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.84	128100	20230824	14.99	165200	-10.84	20240523	130600	12.79	20240124	165200	-10.84	20240523	128100	14.99	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
29	20240625	131102	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-700	5	-0.47	9146800	62	3.42	147300	150400	147200	192400	103600	148000	147529.03	0.47	0	3	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7365	40.02	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.84	128100	20230824	14.99	165200	-10.84	20240523	130600	12.79	20240124	165200	-10.84	20240523	128100	14.99	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
30	20240625	121104	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-700	5	-0.47	8115700	55	3.03	147300	150400	147200	192400	103600	148000	147558.18	0.47	0	3	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7365	40.02	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.84	128100	20230824	14.99	165200	-10.84	20240523	130600	12.79	20240124	165200	-10.84	20240523	128100	14.99	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
31	20240625	111102	57	100.00	KOSPI		화학	N	N	N	N		N	147200	-800	5	-0.54	6936800	47	2.59	147300	150400	147200	192400	103600	148000	147591.49	0.47	0	3	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7360	39.99	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.90	128100	20230824	14.91	165200	-10.90	20240523	130600	12.71	20240124	165200	-10.90	20240523	128100	14.91	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
32	20240625	101101	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	4283500	29	1.60	147300	150400	147300	192400	103600	148000	147706.90	0.47	0	18	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.41	128100	20230824	15.53	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
33	20240625	091100	57	100.00	KOSPI		화학	N	N	N	N		N	150400	2400	2	1.62	297700	2	0.11	147300	150400	147300	192400	103600	148000	148850.00	0.47	0	0	149133	148566	147933	147366	146733	148250	147050	26	44400	500	106560	100	1	5000000	7520	40.86	1.96	12	0.00	3681.00	76813.00	165200	20240523	-8.96	128100	20230824	17.41	165200	-8.96	20240523	130600	15.16	20240124	165200	-8.96	20240523	128100	17.41	20230824	0.01	N	268280	500	26 억		23655	N	N	0	N	00	N
34	20240624	161100	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	268408500	1813	83.59	148100	148500	147300	192400	103600	148000	148046.61	0.47	0	59	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.41	128100	20230824	15.53	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
35	20240624	151057	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	259848000	1755	80.91	148100	148500	148000	192400	103600	148000	148061.54	0.47	0	63	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.41	128100	20230824	15.53	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
36	20240624	141058	57	100.00	KOSPI		화학	N	N	N	N		N	148100	100	2	0.07	154619500	1044	48.13	148100	148500	148000	192400	103600	148000	148102.97	0.47	0	58	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7405	40.23	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.35	128100	20230824	15.61	165200	-10.35	20240523	130600	13.40	20240124	165200	-10.35	20240523	128100	15.61	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
37	20240624	131056	57	100.00	KOSPI		화학	N	N	N	N		N	148100	100	2	0.07	124383300	840	38.73	148100	148300	148000	192400	103600	148000	148075.36	0.47	0	-3	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7405	40.23	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.35	128100	20230824	15.61	165200	-10.35	20240523	130600	13.40	20240124	165200	-10.35	20240523	128100	15.61	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
38	20240624	121057	57	100.00	KOSPI		화학	N	N	N	N		N	148100	100	2	0.07	94634600	639	29.46	148100	148300	148000	192400	103600	148000	148097.97	0.47	0	-5	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7405	40.23	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.35	128100	20230824	15.61	165200	-10.35	20240523	130600	13.40	20240124	165200	-10.35	20240523	128100	15.61	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
39	20240624	111059	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	93598000	632	29.14	148100	148300	148000	192400	103600	148000	148098.10	0.47	0	-11	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.41	128100	20230824	15.53	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
40	20240624	101057	57	100.00	KOSPI		화학	N	N	N	N		N	148200	200	2	0.14	13184400	89	4.10	148100	148300	148100	192400	103600	148000	148139.33	0.47	0	23	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7410	40.26	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.29	128100	20230824	15.69	165200	-10.29	20240523	130600	13.48	20240124	165200	-10.29	20240523	128100	15.69	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
41	20240624	091058	57	100.00	KOSPI		화학	N	N	N	N		N	148200	200	2	0.14	8294300	56	2.58	148100	148300	148100	192400	103600	148000	148112.50	0.47	0	6	152133	150066	149033	146966	145933	149550	146450	26	44400	500	106560	100	1	5000000	7410	40.26	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.29	128100	20230824	15.69	165200	-10.29	20240523	130600	13.48	20240124	165200	-10.29	20240523	128100	15.69	20230824	0.01	N	268280	500	26 억		23596	N	N	2	N	00	N
42	20240621	161021	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-600	5	-0.40	321051000	2169	492.95	151100	151100	148000	193100	104100	148600	148017.98	0.48	0	-725	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7400	40.21	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24078	N	N	2	N	00	N
43	20240621	151022	57	100.00	KOSPI		화학	N	N	N	N		N	148200	-400	5	-0.27	285529800	1929	438.41	151100	151100	148000	193100	104100	148600	148019.60	0.48	0	-503	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7410	40.26	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.29	128000	20230615	15.78	165200	-10.29	20240523	130600	13.48	20240124	165200	-10.29	20240523	128100	15.69	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
44	20240621	141020	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-600	5	-0.40	275164900	1859	422.50	151100	151100	148000	193100	104100	148600	148017.70	0.48	0	-500	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7400	40.21	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
45	20240621	131022	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-600	5	-0.40	255913500	1729	392.95	151100	151100	148000	193100	104100	148600	148012.43	0.48	0	-571	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7400	40.21	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
46	20240621	121024	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-600	5	-0.40	180283400	1218	276.82	151100	151100	148000	193100	104100	148600	148015.93	0.48	0	-549	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7400	40.21	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
47	20240621	111022	57	100.00	KOSPI		화학	N	N	N	N		N	148100	-500	5	-0.34	116493000	787	178.86	151100	151100	148000	193100	104100	148600	148021.60	0.48	0	-411	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7405	40.23	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.35	128000	20230615	15.70	165200	-10.35	20240523	130600	13.40	20240124	165200	-10.35	20240523	128100	15.61	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
48	20240621	101019	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-600	5	-0.40	9335000	63	14.32	151100	151100	148000	193100	104100	148600	148174.60	0.48	0	-62	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7400	40.21	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
49	20240621	091024	57	100.00	KOSPI		화학	N	N	N	N		N	151100	2500	2	1.68	151100	1	0.23	151100	151100	151100	193100	104100	148600	151100.00	0.48	0	0	156600	152600	150300	146300	144000	151450	145150	26	44500	500	106990	100	1	5000000	7555	41.05	1.97	12	0.00	3681.00	76813.00	165200	20240523	-8.54	128000	20230615	18.05	165200	-8.54	20240523	130600	15.70	20240124	165200	-8.54	20240523	128100	17.95	20230824	0.01	N	268280	500	26 억		24078	N	N	13	N	00	N
50	20240620	161016	57	100.00	KOSPI		화학	N	N	N	N		N	148600	600	2	0.41	65571000	440	36.42	151200	154300	148000	192400	103600	148000	149025.00	0.48	0	-71	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7430	40.37	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.05	128000	20230615	16.09	165200	-10.05	20240523	130600	13.78	20240124	165200	-10.05	20240523	128100	16.00	20230824	0.01	N	268280	500	26 억		24146	N	N	13	N	00	N
51	20240620	151018	57	100.00	KOSPI		화학	N	N	N	N		N	148100	100	2	0.07	53272500	357	29.55	151200	154300	148000	192400	103600	148000	149222.69	0.48	0	-35	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7405	40.23	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.35	128000	20230615	15.70	165200	-10.35	20240523	130600	13.40	20240124	165200	-10.35	20240523	128100	15.61	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
52	20240620	141018	57	100.00	KOSPI		화학	N	N	N	N		N	148600	600	2	0.41	41576100	278	23.01	151200	154300	148000	192400	103600	148000	149554.32	0.48	0	6	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7430	40.37	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.05	128000	20230615	16.09	165200	-10.05	20240523	130600	13.78	20240124	165200	-10.05	20240523	128100	16.00	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
53	20240620	131018	57	100.00	KOSPI		화학	N	N	N	N		N	148600	600	2	0.41	40834700	273	22.60	151200	154300	148000	192400	103600	148000	149577.66	0.48	0	6	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7430	40.37	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.05	128000	20230615	16.09	165200	-10.05	20240523	130600	13.78	20240124	165200	-10.05	20240523	128100	16.00	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
54	20240620	121016	57	100.00	KOSPI		화학	N	N	N	N		N	148200	200	2	0.14	39797300	266	22.02	151200	154300	148000	192400	103600	148000	149613.91	0.48	0	5	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7410	40.26	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.29	128000	20230615	15.78	165200	-10.29	20240523	130600	13.48	20240124	165200	-10.29	20240523	128100	15.69	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
55	20240620	111018	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	39352300	263	21.77	151200	154300	148000	192400	103600	148000	149628.52	0.48	0	4	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
56	20240620	101020	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	31952200	213	17.63	151200	154300	148000	192400	103600	148000	150010.33	0.48	0	3	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
57	20240620	091023	57	100.00	KOSPI		화학	N	N	N	N		N	148000	0	3	0.00	0	0	0.00	0	0	0	192400	103600	148000	0.00	0.48	0	0	158666	153332	150666	145332	142666	152000	144000	26	44400	500	106560	100	1	5000000	7400	40.21	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.41	128000	20230615	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24146	N	N	9	N	00	N
58	20240619	161013	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-3900	5	-2.57	179779000	1207	198.85	156000	156000	148000	197400	106400	151900	148946.98	0.48	0	-99	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7400	40.21	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.41	128000	20230613	15.62	165200	-10.41	20240523	130600	13.32	20240124	165200	-10.41	20240523	128100	15.53	20230824	0.01	N	268280	500	26 억		24228	N	N	9	N	00	N
59	20240619	151013	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-2900	5	-1.91	169412800	1137	187.31	156000	156000	148000	197400	106400	151900	148999.82	0.48	0	-40	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7450	40.48	1.94	12	0.02	3681.00	76813.00	165200	20240523	-9.81	128000	20230613	16.41	165200	-9.81	20240523	130600	14.09	20240124	165200	-9.81	20240523	128100	16.32	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
60	20240619	141021	57	100.00	KOSPI		화학	N	N	N	N		N	148300	-3600	5	-2.37	128841500	863	142.17	156000	156000	148100	197400	106400	151900	149294.90	0.48	0	-48	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7415	40.29	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.23	128000	20230613	15.86	165200	-10.23	20240523	130600	13.55	20240124	165200	-10.23	20240523	128100	15.77	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
61	20240619	131009	57	100.00	KOSPI		화학	N	N	N	N		N	148900	-3000	5	-1.97	116971100	783	129.00	156000	156000	148100	197400	106400	151900	149388.38	0.48	0	-40	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7445	40.45	1.94	12	0.02	3681.00	76813.00	165200	20240523	-9.87	128000	20230613	16.33	165200	-9.87	20240523	130600	14.01	20240124	165200	-9.87	20240523	128100	16.24	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
62	20240619	121011	57	100.00	KOSPI		화학	N	N	N	N		N	148900	-3000	5	-1.97	116971100	783	129.00	156000	156000	148100	197400	106400	151900	149388.38	0.48	0	-40	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7445	40.45	1.94	12	0.02	3681.00	76813.00	165200	20240523	-9.87	128000	20230613	16.33	165200	-9.87	20240523	130600	14.01	20240124	165200	-9.87	20240523	128100	16.24	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
63	20240619	111014	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-2900	5	-1.91	115038000	770	126.85	156000	156000	149000	197400	106400	151900	149400.00	0.48	0	-40	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7450	40.48	1.94	12	0.02	3681.00	76813.00	165200	20240523	-9.81	128000	20230613	16.41	165200	-9.81	20240523	130600	14.09	20240124	165200	-9.81	20240523	128100	16.32	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
64	20240619	101017	57	100.00	KOSPI		화학	N	N	N	N		N	149500	-2400	5	-1.58	33368900	222	36.57	156000	156000	149500	197400	106400	151900	150310.36	0.48	0	-44	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128100	16.71	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
65	20240619	091021	57	100.00	KOSPI		화학	N	N	N	N		N	156000	4100	2	2.70	1716000	11	1.81	156000	156000	156000	197400	106400	151900	156000.00	0.48	0	1	153700	152800	151000	150100	148300	153250	150550	26	45500	500	109360	100	1	5000000	7800	42.38	2.03	12	0.00	3681.00	76813.00	165200	20240523	-5.57	128000	20230613	21.88	165200	-5.57	20240523	130600	19.45	20240124	165200	-5.57	20240523	128100	21.78	20230824	0.01	N	268280	500	26 억		24228	N	N	5	N	00	N
66	20240618	161009	57	100.00	KOSPI		화학	N	N	N	N		N	151900	1400	2	0.93	90915500	607	192.09	149600	151900	149200	195600	105400	150500	149778.42	0.48	0	29	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7595	41.27	1.98	12	0.01	3681.00	76813.00	165200	20240523	-8.05	128000	20230613	18.67	165200	-8.05	20240523	130600	16.31	20240124	165200	-8.05	20240523	128100	18.58	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
67	20240618	151007	57	100.00	KOSPI		화학	N	N	N	N		N	151800	1300	2	0.86	86969300	581	183.86	149600	151800	149200	195600	105400	150500	149688.98	0.48	0	13	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7590	41.24	1.98	12	0.01	3681.00	76813.00	165200	20240523	-8.11	128000	20230613	18.59	165200	-8.11	20240523	130600	16.23	20240124	165200	-8.11	20240523	128100	18.50	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
68	20240618	141011	57	100.00	KOSPI		화학	N	N	N	N		N	150100	-400	5	-0.27	73044800	489	154.75	149600	150100	149200	195600	105400	150500	149375.87	0.48	0	13	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7505	40.78	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.14	128000	20230613	17.27	165200	-9.14	20240523	130600	14.93	20240124	165200	-9.14	20240523	128100	17.17	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
69	20240618	131012	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-500	5	-0.33	69592500	466	147.47	149600	150000	149200	195600	105400	150500	149340.13	0.48	0	3	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7500	40.75	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128100	17.10	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
70	20240618	121009	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-500	5	-0.33	68242500	457	144.62	149600	150000	149200	195600	105400	150500	149327.13	0.48	0	3	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7500	40.75	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128100	17.10	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
71	20240618	111009	57	100.00	KOSPI		화학	N	N	N	N		N	149200	-1300	5	-0.86	65251000	437	138.29	149600	149800	149200	195600	105400	150500	149315.79	0.48	0	2	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7460	40.53	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.69	128000	20230613	16.56	165200	-9.69	20240523	130600	14.24	20240124	165200	-9.69	20240523	128100	16.47	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
72	20240618	101008	57	100.00	KOSPI		화학	N	N	N	N		N	149700	-800	5	-0.53	30627100	205	64.87	149600	149800	149200	195600	105400	150500	149400.49	0.48	0	-1	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7485	40.67	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.38	128000	20230613	16.95	165200	-9.38	20240523	130600	14.62	20240124	165200	-9.38	20240523	128100	16.86	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
73	20240618	091018	57	100.00	KOSPI		화학	N	N	N	N		N	150500	0	3	0.00	0	0	0.00	0	0	0	195600	105400	150500	0.00	0.48	0	0	151033	150766	150333	150066	149633	150850	150150	26	45100	500	108360	100	1	5000000	7525	40.89	1.96	12	0.00	3681.00	76813.00	165200	20240523	-8.90	128000	20230613	17.58	165200	-8.90	20240523	130600	15.24	20240124	165200	-8.90	20240523	128100	17.49	20230824	0.01	N	268280	500	26 억		24202	N	N	5	N	00	N
74	20240617	161000	57	100.00	KOSPI		화학	N	N	N	N		N	150500	700	2	0.47	47490600	316	34.54	150500	150600	149900	194700	104900	149800	150286.71	0.48	0	21	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7525	40.89	1.96	12	0.01	3681.00	76813.00	165200	20240523	-8.90	128000	20230613	17.58	165200	-8.90	20240523	130600	15.24	20240124	165200	-8.90	20240523	128100	17.49	20230824	0.01	N	268280	500	26 억		24183	N	N	5	N	00	N
75	20240617	151008	57	100.00	KOSPI		화학	N	N	N	N		N	150000	200	2	0.13	47039700	313	34.21	150500	150600	149900	194700	104900	149800	150286.58	0.48	0	19	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7500	40.75	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128100	17.10	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
76	20240617	140958	57	100.00	KOSPI		화학	N	N	N	N		N	149900	100	2	0.07	43591200	290	31.69	150500	150600	149900	194700	104900	149800	150314.48	0.48	0	16	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7495	40.72	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.26	128000	20230613	17.11	165200	-9.26	20240523	130600	14.78	20240124	165200	-9.26	20240523	128100	17.02	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
77	20240617	130957	57	100.00	KOSPI		화학	N	N	N	N		N	150000	200	2	0.13	42991600	286	31.26	150500	150600	149900	194700	104900	149800	150320.28	0.48	0	16	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7500	40.75	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128100	17.10	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
78	20240617	120958	57	100.00	KOSPI		화학	N	N	N	N		N	149900	100	2	0.07	42691600	284	31.04	150500	150600	149900	194700	104900	149800	150322.54	0.48	0	16	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7495	40.72	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.26	128000	20230613	17.11	165200	-9.26	20240523	130600	14.78	20240124	165200	-9.26	20240523	128100	17.02	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
79	20240617	110951	57	100.00	KOSPI		화학	N	N	N	N		N	149900	100	2	0.07	42691600	284	31.04	150500	150600	149900	194700	104900	149800	150322.54	0.48	0	16	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7495	40.72	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.26	128000	20230613	17.11	165200	-9.26	20240523	130600	14.78	20240124	165200	-9.26	20240523	128100	17.02	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
80	20240617	100951	57	100.00	KOSPI		화학	N	N	N	N		N	149900	100	2	0.07	16057900	107	11.69	150500	150600	149900	194700	104900	149800	150073.83	0.48	0	6	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7495	40.72	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.26	128000	20230613	17.11	165200	-9.26	20240523	130600	14.78	20240124	165200	-9.26	20240523	128100	17.02	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
81	20240617	090954	57	100.00	KOSPI		화학	N	N	N	N		N	150600	800	2	0.53	903400	6	0.66	150500	150600	150500	194700	104900	149800	150566.67	0.48	0	6	152000	150900	150000	148900	148000	151450	149450	26	44900	500	107850	100	1	5000000	7530	40.91	1.96	12	0.00	3681.00	76813.00	165200	20240523	-8.84	128000	20230613	17.66	165200	-8.84	20240523	130600	15.31	20240124	165200	-8.84	20240523	128100	17.56	20230824	0.01	N	268280	500	26 억		24183	N	N	3	N	00	N
82	20240614	160829	57	100.00	KOSPI		화학	N	N	N	N		N	149800	700	2	0.47	136912700	915	300.99	149200	151100	149100	193800	104400	149100	149631.37	0.49	0	-72	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7490	40.70	1.95	12	0.02	3681.00	76813.00	165200	20240523	-9.32	128000	20230613	17.03	165200	-9.32	20240523	130600	14.70	20240124	165200	-9.32	20240523	128000	17.03	20230615	0.01	N	268280	500	26 억		24376	N	N	3	N	00	N
83	20240614	150832	57	100.00	KOSPI		화학	N	N	N	N		N	150700	1600	2	1.07	128521800	859	282.57	149200	151100	149100	193800	104400	149100	149617.93	0.49	0	-21	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7535	40.94	1.96	12	0.02	3681.00	76813.00	165200	20240523	-8.78	128000	20230613	17.73	165200	-8.78	20240523	130600	15.39	20240124	165200	-8.78	20240523	128000	17.73	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
84	20240614	140831	57	100.00	KOSPI		화학	N	N	N	N		N	150700	1600	2	1.07	126561100	846	278.29	149200	151100	149100	193800	104400	149100	149599.41	0.49	0	-18	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7535	40.94	1.96	12	0.02	3681.00	76813.00	165200	20240523	-8.78	128000	20230613	17.73	165200	-8.78	20240523	130600	15.39	20240124	165200	-8.78	20240523	128000	17.73	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
85	20240614	130833	57	100.00	KOSPI		화학	N	N	N	N		N	151100	2000	2	1.34	123849100	828	272.37	149200	151100	149100	193800	104400	149100	149576.21	0.49	0	-16	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7555	41.05	1.97	12	0.02	3681.00	76813.00	165200	20240523	-8.54	128000	20230613	18.05	165200	-8.54	20240523	130600	15.70	20240124	165200	-8.54	20240523	128000	18.05	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
86	20240614	120836	57	100.00	KOSPI		화학	N	N	N	N		N	150000	900	2	0.60	106435500	712	234.21	149200	150100	149100	193800	104400	149100	149488.06	0.49	0	-15	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7500	40.75	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128000	17.19	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
87	20240614	110941	57	100.00	KOSPI		화학	N	N	N	N		N	149100	0	3	0.00	41794200	280	92.11	149200	150000	149100	193800	104400	149100	149265.00	0.49	0	-36	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7455	40.51	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.75	128000	20230613	16.48	165200	-9.75	20240523	130600	14.17	20240124	165200	-9.75	20240523	128000	16.48	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
88	20240614	100940	57	100.00	KOSPI		화학	N	N	N	N		N	149700	600	2	0.40	8664100	58	19.08	149200	150000	149100	193800	104400	149100	149381.03	0.49	0	-2	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7485	40.67	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.38	128000	20230613	16.95	165200	-9.38	20240523	130600	14.62	20240124	165200	-9.38	20240523	128000	16.95	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
89	20240614	090945	57	100.00	KOSPI		화학	N	N	N	N		N	149900	800	2	0.54	5526300	37	12.17	149200	150000	149200	193800	104400	149100	149359.46	0.49	0	2	152033	150566	149833	148366	147633	150200	148000	26	44700	500	107350	100	1	5000000	7495	40.72	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.26	128000	20230613	17.11	165200	-9.26	20240523	130600	14.78	20240124	165200	-9.26	20240523	128000	17.11	20230615	0.01	N	268280	500	26 억		24376	N	N	7	N	00	N
90	20240613	160931	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-300	5	-0.20	45388200	304	119.69	149700	151300	149100	194200	104600	149400	149303.29	0.49	0	-23	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7455	40.51	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.75	128000	20230613	16.48	165200	-9.75	20240523	130600	14.17	20240124	165200	-9.75	20240523	128000	16.48	20230613	0.01	N	268280	500	26 억		24388	N	N	7	N	00	N
91	20240613	150947	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-300	5	-0.20	40467900	271	106.69	149700	151300	149100	194200	104600	149400	149328.04	0.49	0	-7	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7455	40.51	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.75	128000	20230613	16.48	165200	-9.75	20240523	130600	14.17	20240124	165200	-9.75	20240523	128000	16.48	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
92	20240613	140937	57	100.00	KOSPI		화학	N	N	N	N		N	149300	-100	5	-0.07	23315800	156	61.42	149700	151300	149300	194200	104600	149400	149460.26	0.49	0	-2	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7465	40.56	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.62	128000	20230613	16.64	165200	-9.62	20240523	130600	14.32	20240124	165200	-9.62	20240523	128000	16.64	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
93	20240613	130935	57	100.00	KOSPI		화학	N	N	N	N		N	149400	0	3	0.00	20329000	136	53.54	149700	151300	149300	194200	104600	149400	149477.94	0.49	0	-2	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7470	40.59	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.56	128000	20230613	16.72	165200	-9.56	20240523	130600	14.40	20240124	165200	-9.56	20240523	128000	16.72	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
94	20240613	120938	57	100.00	KOSPI		화학	N	N	N	N		N	149500	100	2	0.07	4943400	33	12.99	149700	151300	149400	194200	104600	149400	149800.00	0.49	0	-2	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
95	20240613	110931	57	100.00	KOSPI		화학	N	N	N	N		N	149500	100	2	0.07	3597900	24	9.45	149700	151300	149400	194200	104600	149400	149912.50	0.49	0	-4	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
96	20240613	100931	57	100.00	KOSPI		화학	N	N	N	N		N	150300	900	2	0.60	1355100	9	3.54	149700	151300	149700	194200	104600	149400	150566.67	0.49	0	1	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7515	40.83	1.96	12	0.00	3681.00	76813.00	165200	20240523	-9.02	128000	20230613	17.42	165200	-9.02	20240523	130600	15.08	20240124	165200	-9.02	20240523	128000	17.42	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
97	20240613	090939	57	100.00	KOSPI		화학	N	N	N	N		N	150800	1400	2	0.94	753400	5	1.97	149700	151300	149700	194200	104600	149400	150680.00	0.49	0	0	151133	150266	149633	148766	148133	150150	148650	26	44800	500	107560	100	1	5000000	7540	40.97	1.96	12	0.00	3681.00	76813.00	165200	20240523	-8.72	128000	20230613	17.81	165200	-8.72	20240523	130600	15.47	20240124	165200	-8.72	20240523	128000	17.81	20230613	0.01	N	268280	500	26 억		24388	N	N	1	N	00	N
98	20240612	160922	57	100.00	KOSPI		화학	N	N	N	N		N	149400	400	2	0.27	37901100	254	36.60	149400	150500	149000	193700	104300	149000	149216.93	0.49	0	-36	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7470	40.59	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.56	128000	20230613	16.72	165200	-9.56	20240523	130600	14.40	20240124	165200	-9.56	20240523	128000	16.72	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
99	20240612	150933	57	100.00	KOSPI		화학	N	N	N	N		N	149500	500	2	0.34	36703700	246	35.45	149400	149700	149000	193700	104300	149000	149202.03	0.49	0	-42	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
100	20240612	140927	57	100.00	KOSPI		화학	N	N	N	N		N	149200	200	2	0.13	30282100	203	29.25	149400	149700	149000	193700	104300	149000	149172.91	0.49	0	-47	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7460	40.53	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.69	128000	20230613	16.56	165200	-9.69	20240523	130600	14.24	20240124	165200	-9.69	20240523	128000	16.56	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
101	20240612	130929	57	100.00	KOSPI		화학	N	N	N	N		N	149200	200	2	0.13	23870700	160	23.05	149400	149700	149000	193700	104300	149000	149191.88	0.49	0	-4	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7460	40.53	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.69	128000	20230613	16.56	165200	-9.69	20240523	130600	14.24	20240124	165200	-9.69	20240523	128000	16.56	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
102	20240612	120926	57	100.00	KOSPI		화학	N	N	N	N		N	149400	400	2	0.27	18498200	124	17.87	149400	149700	149000	193700	104300	149000	149179.03	0.49	0	19	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7470	40.59	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.56	128000	20230613	16.72	165200	-9.56	20240523	130600	14.40	20240124	165200	-9.56	20240523	128000	16.72	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
103	20240612	110926	57	100.00	KOSPI		화학	N	N	N	N		N	149000	0	3	0.00	13568800	91	13.11	149400	149700	149000	193700	104300	149000	149107.69	0.49	0	27	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7450	40.48	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.81	128000	20230613	16.41	165200	-9.81	20240523	130600	14.09	20240124	165200	-9.81	20240523	128000	16.41	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
104	20240612	100928	57	100.00	KOSPI		화학	N	N	N	N		N	149500	500	2	0.34	7161800	48	6.92	149400	149700	149100	193700	104300	149000	149204.17	0.49	0	27	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
105	20240612	090929	57	100.00	KOSPI		화학	N	N	N	N		N	149000	0	3	0.00	0	0	0.00	0	0	0	193700	104300	149000	0.00	0.49	0	0	157066	153032	150766	146732	144466	151900	145600	26	44700	500	107280	100	1	5000000	7450	40.48	1.94	12	0.00	3681.00	76813.00	165200	20240523	-9.81	128000	20230613	16.41	165200	-9.81	20240523	130600	14.09	20240124	165200	-9.81	20240523	128000	16.41	20230613	0.00	N	268280	500	26 억		24421	N	N	1	N	00	N
106	20240610	160919	57	100.00	KOSPI		화학	N	N	N	N		N	149500	0	3	0.00	107524200	723	36.63	148500	149600	148300	194300	104700	149500	148719.50	0.48	0	-51	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7475	40.61	1.95	12	0.01	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.00	N	268280	500	26 억		24129	N	N	5	N	00	N
107	20240610	150928	57	100.00	KOSPI		화학	N	N	N	N		N	149200	-300	5	-0.20	98852300	665	33.69	148500	149400	148300	194300	104700	149500	148650.08	0.48	0	-48	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7460	40.53	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.69	128000	20230613	16.56	165200	-9.69	20240523	130600	14.24	20240124	165200	-9.69	20240523	128000	16.56	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
108	20240610	140923	57	100.00	KOSPI		화학	N	N	N	N		N	149000	-500	5	-0.33	66442500	447	22.64	148500	149100	148300	194300	104700	149500	148640.94	0.48	0	-68	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7450	40.48	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.81	128000	20230613	16.41	165200	-9.81	20240523	130600	14.09	20240124	165200	-9.81	20240523	128000	16.41	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
109	20240610	130920	57	100.00	KOSPI		화학	N	N	N	N		N	148700	-800	5	-0.54	59436500	400	20.26	148500	149100	148300	194300	104700	149500	148591.25	0.48	0	-91	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7435	40.40	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.99	128000	20230613	16.17	165200	-9.99	20240523	130600	13.86	20240124	165200	-9.99	20240523	128000	16.17	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
110	20240610	120923	57	100.00	KOSPI		화학	N	N	N	N		N	148700	-800	5	-0.54	54827300	369	18.69	148500	149100	148300	194300	104700	149500	148583.47	0.48	0	-72	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7435	40.40	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.99	128000	20230613	16.17	165200	-9.99	20240523	130600	13.86	20240124	165200	-9.99	20240523	128000	16.17	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
111	20240610	110924	57	100.00	KOSPI		화학	N	N	N	N		N	148600	-900	5	-0.60	48881900	329	16.67	148500	149100	148300	194300	104700	149500	148577.20	0.48	0	-41	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7430	40.37	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.05	128000	20230613	16.09	165200	-10.05	20240523	130600	13.78	20240124	165200	-10.05	20240523	128000	16.09	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
112	20240610	100921	57	100.00	KOSPI		화학	N	N	N	N		N	148600	-900	5	-0.60	28222700	190	9.63	148500	149100	148300	194300	104700	149500	148540.53	0.48	0	-23	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7430	40.37	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.05	128000	20230613	16.09	165200	-10.05	20240523	130600	13.78	20240124	165200	-10.05	20240523	128000	16.09	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
113	20240610	090927	57	100.00	KOSPI		화학	N	N	N	N		N	148400	-1100	5	-0.74	16179100	109	5.52	148500	149000	148300	194300	104700	149500	148432.11	0.48	0	-6	155833	152666	150333	147166	144833	151500	146000	26	44800	500	107640	100	1	5000000	7420	40.32	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.17	128000	20230613	15.94	165200	-10.17	20240523	130600	13.63	20240124	165200	-10.17	20240523	128000	15.94	20230613	0.00	N	268280	500	26 억		24129	N	N	1	N	00	N
114	20240607	160953	57	100.00	KOSPI		화학	N	N	N	N		N	149500	-3900	5	-2.54	295025500	1974	614.95	153500	153500	148000	199400	107400	153400	149455.67	0.48	0	224	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7475	40.61	1.95	12	0.04	3681.00	76813.00	165200	20240523	-9.50	128000	20230613	16.80	165200	-9.50	20240523	130600	14.47	20240124	165200	-9.50	20240523	128000	16.80	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
115	20240607	150959	57	100.00	KOSPI		화학	N	N	N	N		N	150000	-3400	5	-2.22	294426700	1970	613.71	153500	153500	148000	199400	107400	153400	149455.18	0.48	0	222	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7500	40.75	1.95	12	0.04	3681.00	76813.00	165200	20240523	-9.20	128000	20230613	17.19	165200	-9.20	20240523	130600	14.85	20240124	165200	-9.20	20240523	128000	17.19	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
116	20240607	140954	57	100.00	KOSPI		화학	N	N	N	N		N	150400	-3000	5	-1.96	288421900	1930	601.25	153500	153500	148000	199400	107400	153400	149441.40	0.48	0	232	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7520	40.86	1.96	12	0.04	3681.00	76813.00	165200	20240523	-8.96	128000	20230613	17.50	165200	-8.96	20240523	130600	15.16	20240124	165200	-8.96	20240523	128000	17.50	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
117	20240607	130950	57	100.00	KOSPI		화학	N	N	N	N		N	149400	-4000	5	-2.61	271811600	1819	566.67	153500	153500	148000	199400	107400	153400	149429.14	0.48	0	202	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7470	40.59	1.94	12	0.04	3681.00	76813.00	165200	20240523	-9.56	128000	20230613	16.72	165200	-9.56	20240523	130600	14.40	20240124	165200	-9.56	20240523	128000	16.72	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
118	20240607	120954	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-4300	5	-2.80	251292000	1681	523.68	153500	153500	148000	199400	107400	153400	149489.59	0.48	0	147	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7455	40.51	1.94	12	0.03	3681.00	76813.00	165200	20240523	-9.75	128000	20230613	16.48	165200	-9.75	20240523	130600	14.17	20240124	165200	-9.75	20240523	128000	16.48	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
119	20240607	110938	57	100.00	KOSPI		화학	N	N	N	N		N	150200	-3200	5	-2.09	126147900	840	261.68	153500	153500	149100	199400	107400	153400	150176.07	0.48	0	68	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7510	40.80	1.96	12	0.02	3681.00	76813.00	165200	20240523	-9.08	128000	20230613	17.34	165200	-9.08	20240523	130600	15.01	20240124	165200	-9.08	20240523	128000	17.34	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
120	20240607	100953	57	100.00	KOSPI		화학	N	N	N	N		N	152200	-1200	5	-0.78	14888400	98	30.53	153500	153500	151000	199400	107400	153400	151922.45	0.48	0	1	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7610	41.35	1.98	12	0.00	3681.00	76813.00	165200	20240523	-7.87	128000	20230613	18.91	165200	-7.87	20240523	130600	16.54	20240124	165200	-7.87	20240523	128000	18.91	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
121	20240607	090952	57	100.00	KOSPI		화학	N	N	N	N		N	153400	0	3	0.00	767400	5	1.56	153500	153500	153400	199400	107400	153400	153480.00	0.48	0	-1	157733	155566	154333	152166	150933	154950	151550	26	46000	500	110440	100	1	5000000	7670	41.67	2.00	12	0.00	3681.00	76813.00	165200	20240523	-7.14	128000	20230613	19.84	165200	-7.14	20240523	130600	17.46	20240124	165200	-7.14	20240523	128000	19.84	20230613	0.00	N	268280	500	26 억		23859	N	N	1	N	00	N
122	20240605	160950	57	100.00	KOSPI		화학	N	N	N	N		N	153400	-3100	5	-1.98	49489300	321	158.91	155500	156500	153100	203000	109600	156500	154172.27	0.48	0	-24	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7670	41.67	2.00	12	0.01	3681.00	76813.00	165200	20240523	-7.14	128000	20230613	19.84	165200	-7.14	20240523	130600	17.46	20240124	165200	-7.14	20240523	128000	19.84	20230613	0.00	N	268280	500	26 억		23878	N	N	1	N	00	N
123	20240605	150947	57	100.00	KOSPI		화학	N	N	N	N		N	153500	-3000	5	-1.92	43193000	280	138.61	155500	156500	153100	203000	109600	156500	154260.71	0.48	0	-31	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7675	41.70	2.00	12	0.01	3681.00	76813.00	165200	20240523	-7.08	128000	20230613	19.92	165200	-7.08	20240523	130600	17.53	20240124	165200	-7.08	20240523	128000	19.92	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
124	20240605	140949	57	100.00	KOSPI		화학	N	N	N	N		N	154400	-2100	5	-1.34	35362100	229	113.37	155500	156500	153500	203000	109600	156500	154419.65	0.48	0	-11	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7720	41.95	2.01	12	0.00	3681.00	76813.00	165200	20240523	-6.54	128000	20230613	20.62	165200	-6.54	20240523	130600	18.22	20240124	165200	-6.54	20240523	128000	20.62	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
125	20240605	130947	57	100.00	KOSPI		화학	N	N	N	N		N	154100	-2400	5	-1.53	14927000	96	47.52	155500	156500	154100	203000	109600	156500	155489.58	0.48	0	-11	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7705	41.86	2.01	12	0.00	3681.00	76813.00	165200	20240523	-6.72	128000	20230613	20.39	165200	-6.72	20240523	130600	17.99	20240124	165200	-6.72	20240523	128000	20.39	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
126	20240605	120946	57	100.00	KOSPI		화학	N	N	N	N		N	156000	-500	5	-0.32	10760300	69	34.16	155500	156500	154100	203000	109600	156500	155946.38	0.48	0	-2	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7800	42.38	2.03	12	0.00	3681.00	76813.00	165200	20240523	-5.57	128000	20230613	21.88	165200	-5.57	20240523	130600	19.45	20240124	165200	-5.57	20240523	128000	21.88	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
127	20240605	110947	57	100.00	KOSPI		화학	N	N	N	N		N	156400	-100	5	-0.06	7016300	45	22.28	155500	156500	154100	203000	109600	156500	155917.78	0.48	0	-2	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7820	42.49	2.04	12	0.00	3681.00	76813.00	165200	20240523	-5.33	128000	20230613	22.19	165200	-5.33	20240523	130600	19.75	20240124	165200	-5.33	20240523	128000	22.19	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
128	20240605	100945	57	100.00	KOSPI		화학	N	N	N	N		N	156400	-100	5	-0.06	7016300	45	22.28	155500	156500	154100	203000	109600	156500	155917.78	0.48	0	-2	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7820	42.49	2.04	12	0.00	3681.00	76813.00	165200	20240523	-5.33	128000	20230613	22.19	165200	-5.33	20240523	130600	19.75	20240124	165200	-5.33	20240523	128000	22.19	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
129	20240605	090944	57	100.00	KOSPI		화학	N	N	N	N		N	154100	-2400	5	-1.53	1854500	12	5.94	155500	156500	154100	203000	109600	156500	154541.67	0.48	0	-1	161500	159000	155500	153000	149500	157250	151250	26	46500	500	112680	100	1	5000000	7705	41.86	2.01	12	0.00	3681.00	76813.00	165200	20240523	-6.72	128000	20230613	20.39	165200	-6.72	20240523	130600	17.99	20240124	165200	-6.72	20240523	128000	20.39	20230613	0.00	N	268280	500	26 억		23878	N	N	0	N	00	N
130	20240604	160936	57	100.00	KOSPI		화학	N	N	N	N		N	156500	-900	5	-0.57	31237400	202	38.85	158000	158000	152000	204500	110200	157400	154640.59	0.48	0	41	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7825	42.52	2.04	12	0.00	3681.00	76813.00	165200	20240523	-5.27	128000	20230613	22.27	165200	-5.27	20240523	130600	19.83	20240124	165200	-5.27	20240523	128000	22.27	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
131	20240604	150937	57	100.00	KOSPI		화학	N	N	N	N		N	152200	-5200	5	-3.30	23952500	155	29.81	158000	158000	152100	204500	110200	157400	154532.26	0.48	0	21	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7610	41.35	1.98	12	0.00	3681.00	76813.00	165200	20240523	-7.87	128000	20230613	18.91	165200	-7.87	20240523	130600	16.54	20240124	165200	-7.87	20240523	128000	18.91	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
132	20240604	140940	57	100.00	KOSPI		화학	N	N	N	N		N	157400	0	3	0.00	1895400	12	2.31	158000	158000	157400	204500	110200	157400	157950.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7870	42.76	2.05	12	0.00	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
133	20240604	130936	57	100.00	KOSPI		화학	N	N	N	N		N	157400	0	3	0.00	1895400	12	2.31	158000	158000	157400	204500	110200	157400	157950.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7870	42.76	2.05	12	0.00	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
134	20240604	120934	57	100.00	KOSPI		화학	N	N	N	N		N	157400	0	3	0.00	1895400	12	2.31	158000	158000	157400	204500	110200	157400	157950.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7870	42.76	2.05	12	0.00	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
135	20240604	110932	57	100.00	KOSPI		화학	N	N	N	N		N	157400	0	3	0.00	1895400	12	2.31	158000	158000	157400	204500	110200	157400	157950.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7870	42.76	2.05	12	0.00	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
136	20240604	100934	57	100.00	KOSPI		화학	N	N	N	N		N	157400	0	3	0.00	1895400	12	2.31	158000	158000	157400	204500	110200	157400	157950.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7870	42.76	2.05	12	0.00	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
137	20240604	090933	57	100.00	KOSPI		화학	N	N	N	N		N	158000	600	2	0.38	158000	1	0.19	158000	158000	158000	204500	110200	157400	158000.00	0.48	0	0	162333	159866	155033	152566	147733	161100	153800	26	47100	500	113320	100	1	5000000	7900	42.92	2.06	12	0.00	3681.00	76813.00	165200	20240523	-4.36	128000	20230613	23.44	165200	-4.36	20240523	130600	20.98	20240124	165200	-4.36	20240523	128000	23.44	20230613	0.00	N	268280	500	26 억		23900	N	N	0	N	00	N
138	20240603	160923	57	100.00	KOSPI		화학	N	N	N	N		N	157400	5700	2	3.76	80425300	520	152.94	150200	157500	150200	197200	106200	151700	154664.04	0.48	0	214	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7870	42.76	2.05	12	0.01	3681.00	76813.00	165200	20240523	-4.72	128000	20230613	22.97	165200	-4.72	20240523	130600	20.52	20240124	165200	-4.72	20240523	128000	22.97	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
139	20240603	150925	57	100.00	KOSPI		화학	N	N	N	N		N	156100	4400	2	2.90	76344800	494	145.29	150200	157500	150200	197200	106200	151700	154544.13	0.48	0	197	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7805	42.41	2.03	12	0.01	3681.00	76813.00	165200	20240523	-5.51	128000	20230613	21.95	165200	-5.51	20240523	130600	19.53	20240124	165200	-5.51	20240523	128000	21.95	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
140	20240603	140924	57	100.00	KOSPI		화학	N	N	N	N		N	157100	5400	2	3.56	69742600	452	132.94	150200	157100	150200	197200	106200	151700	154297.79	0.48	0	168	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7855	42.68	2.05	12	0.01	3681.00	76813.00	165200	20240523	-4.90	128000	20230613	22.73	165200	-4.90	20240523	130600	20.29	20240124	165200	-4.90	20240523	128000	22.73	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
141	20240603	130924	57	100.00	KOSPI		화학	N	N	N	N		N	154600	2900	2	1.91	30214100	198	58.24	150200	155700	150200	197200	106200	151700	152596.46	0.48	0	58	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7730	42.00	2.01	12	0.00	3681.00	76813.00	165200	20240523	-6.42	128000	20230613	20.78	165200	-6.42	20240523	130600	18.38	20240124	165200	-6.42	20240523	128000	20.78	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
142	20240603	120924	57	100.00	KOSPI		화학	N	N	N	N		N	154900	3200	2	2.11	22949100	151	44.41	150200	155700	150200	197200	106200	151700	151980.79	0.48	0	50	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7745	42.08	2.02	12	0.00	3681.00	76813.00	165200	20240523	-6.23	128000	20230613	21.02	165200	-6.23	20240523	130600	18.61	20240124	165200	-6.23	20240523	128000	21.02	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
143	20240603	110918	57	100.00	KOSPI		화학	N	N	N	N		N	153200	1500	2	0.99	20651400	136	40.00	150200	155700	150200	197200	106200	151700	151848.53	0.48	0	48	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7660	41.62	1.99	12	0.00	3681.00	76813.00	165200	20240523	-7.26	128000	20230613	19.69	165200	-7.26	20240523	130600	17.30	20240124	165200	-7.26	20240523	128000	19.69	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
144	20240603	100913	57	100.00	KOSPI		화학	N	N	N	N		N	153800	2100	2	1.38	19426000	128	37.65	150200	155700	150200	197200	106200	151700	151765.62	0.48	0	50	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7690	41.78	2.00	12	0.00	3681.00	76813.00	165200	20240523	-6.90	128000	20230613	20.16	165200	-6.90	20240523	130600	17.76	20240124	165200	-6.90	20240523	128000	20.16	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N
145	20240603	090913	57	100.00	KOSPI		화학	N	N	N	N		N	151300	-400	5	-0.26	6653200	44	12.94	150200	151400	150200	197200	106200	151700	151209.09	0.48	0	4	153500	152600	150800	149900	148100	153050	150350	26	45500	500	109220	100	1	5000000	7565	41.10	1.97	12	0.00	3681.00	76813.00	165200	20240523	-8.41	128000	20230613	18.20	165200	-8.41	20240523	130600	15.85	20240124	165200	-8.41	20240523	128000	18.20	20230613	0.00	N	268280	500	26 억		23815	N	N	0	N	00	N