KissMeData/000860/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	160114	57	100.00	KOSPI		화학	N	N	N	N		N	26000	-100	5	-0.38	167578750	6435	42.83	26400	26400	25700	33900	18300	26100	26041.76	6.59	0	-944	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1690	10.23	0.28	12	0.10	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억		428487	N	N	4	N	00	N
3	20240628	150113	57	100.00	KOSPI		화학	N	N	N	N		N	26000	-100	5	-0.38	140153600	5376	35.79	26400	26400	25700	33900	18300	26100	26070.24	6.59	0	-840	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1690	10.23	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
4	20240628	140112	57	100.00	KOSPI		화학	N	N	N	N		N	25900	-200	5	-0.77	136874300	5250	34.95	26400	26400	25700	33900	18300	26100	26071.30	6.59	0	-784	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1684	10.19	0.28	12	0.08	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
5	20240628	130113	57	100.00	KOSPI		화학	N	N	N	N		N	25900	-200	5	-0.77	124882600	4787	31.86	26400	26400	25700	33900	18300	26100	26087.86	6.59	0	-784	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1684	10.19	0.28	12	0.07	2541.00	93917.00	30500	20240426	-15.08	18370	20240125	40.99	30500	-15.08	20240426	18370	40.99	20240125	30500	-15.08	20240426	18370	40.99	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
6	20240628	120112	57	100.00	KOSPI		화학	N	N	N	N		N	26100	0	3	0.00	84325800	3233	21.52	26400	26400	25700	33900	18300	26100	26082.83	6.59	0	-484	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1697	10.27	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
7	20240628	110112	57	100.00	KOSPI		화학	N	N	N	N		N	26150	50	2	0.19	47617350	1829	12.17	26400	26400	25700	33900	18300	26100	26034.64	6.59	0	-590	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1700	10.29	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
8	20240628	100112	57	100.00	KOSPI		화학	N	N	N	N		N	25850	-250	5	-0.96	22580000	869	5.78	26400	26400	25700	33900	18300	26100	25983.89	6.59	0	-289	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1680	10.17	0.28	12	0.01	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
9	20240628	090111	57	100.00	KOSPI		화학	N	N	N	N		N	26400	300	2	1.15	3564000	135	0.90	26400	26400	26400	33900	18300	26100	26400.00	6.59	0	0	26666	26382	25966	25682	25266	26175	25475	65	7800	1000	18270	50	1	6500000	1716	10.39	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.69	N	000860	1000	65 억		428487	N	N	6	N	00	N
10	20240627	160112	57	100.00	KOSPI		화학	N	N	N	N		N	26100	150	2	0.58	390977000	15022	185.96	26150	26250	25550	33700	18200	25950	25932.33	6.61	0	-1247	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1697	10.27	0.28	12	0.23	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.68	N	000860	1000	65 억		429512	N	N	6	N	00	N
11	20240627	150112	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-200	5	-0.77	137252250	5290	65.49	26150	26250	25550	33700	18200	25950	25945.60	6.61	0	-672	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1674	10.13	0.27	12	0.08	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
12	20240627	140112	57	100.00	KOSPI		화학	N	N	N	N		N	25550	-400	5	-1.54	128313800	4942	61.18	26150	26250	25550	33700	18200	25950	25963.94	6.61	0	-433	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1661	10.06	0.27	12	0.08	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
13	20240627	130112	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-200	5	-0.77	109068800	4192	51.89	26150	26250	25700	33700	18200	25950	26018.32	6.61	0	-350	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1674	10.13	0.27	12	0.06	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
14	20240627	120112	57	100.00	KOSPI		화학	N	N	N	N		N	25850	-100	5	-0.39	102150200	3924	48.58	26150	26250	25700	33700	18200	25950	26032.16	6.61	0	-341	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1680	10.17	0.28	12	0.06	2541.00	93917.00	30500	20240426	-15.25	18370	20240125	40.72	30500	-15.25	20240426	18370	40.72	20240125	30500	-15.25	20240426	18370	40.72	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
15	20240627	110112	57	100.00	KOSPI		화학	N	N	N	N		N	26050	100	2	0.39	49948100	1913	23.68	26150	26250	25750	33700	18200	25950	26109.83	6.61	0	-238	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1693	10.25	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
16	20240627	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26000	50	2	0.19	41418250	1585	19.62	26150	26250	25750	33700	18200	25950	26131.39	6.61	0	-266	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1690	10.23	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
17	20240627	090112	57	100.00	KOSPI		화학	N	N	N	N		N	26150	200	2	0.77	4053250	155	1.92	26150	26150	26150	33700	18200	25950	26150.00	6.61	0	0	26683	26316	25883	25516	25083	26350	25550	65	7750	1000	18160	50	1	6500000	1700	10.29	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.68	N	000860	1000	65 억		429512	N	N	7	N	00	N
18	20240626	160112	57	100.00	KOSPI		화학	N	N	N	N		N	25950	0	3	0.00	208354700	8078	77.51	25950	26250	25450	33700	18200	25950	25791.88	6.62	0	-1052	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1687	10.21	0.28	12	0.12	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.77	N	000860	1000	65 억		430055	N	N	7	N	00	N
19	20240626	150112	57	100.00	KOSPI		화학	N	N	N	N		N	25550	-400	5	-1.54	175685350	6813	65.37	25950	26250	25450	33700	18200	25950	25786.78	6.62	0	-848	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1661	10.06	0.27	12	0.10	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
20	20240626	140112	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-200	5	-0.77	111184900	4296	41.22	25950	26250	25700	33700	18200	25950	25881.03	6.62	0	-389	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1674	10.13	0.27	12	0.07	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
21	20240626	130111	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-200	5	-0.77	104520150	4037	38.74	25950	26250	25700	33700	18200	25950	25890.55	6.62	0	-225	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1674	10.13	0.27	12	0.06	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
22	20240626	120112	57	100.00	KOSPI		화학	N	N	N	N		N	26000	50	2	0.19	70101450	2702	25.93	25950	26250	25700	33700	18200	25950	25944.28	6.62	0	-330	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1690	10.23	0.28	12	0.04	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
23	20240626	110112	57	100.00	KOSPI		화학	N	N	N	N		N	25800	-150	5	-0.58	51933950	1999	19.18	25950	26250	25700	33700	18200	25950	25979.96	6.62	0	-194	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1677	10.15	0.27	12	0.03	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
24	20240626	100112	57	100.00	KOSPI		화학	N	N	N	N		N	26200	250	2	0.96	38697200	1490	14.30	25950	26250	25700	33700	18200	25950	25971.28	6.62	0	154	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1703	10.31	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
25	20240626	090112	57	100.00	KOSPI		화학	N	N	N	N		N	25950	0	3	0.00	2076000	80	0.77	25950	25950	25950	33700	18200	25950	25950.00	6.62	0	0	26483	26216	25733	25466	24983	26350	25600	65	7750	1000	18160	50	1	6500000	1687	10.21	0.28	12	0.00	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.77	N	000860	1000	65 억		430055	N	N	5	N	00	N
26	20240625	160112	57	100.00	KOSPI		화학	N	N	N	N		N	25950	250	2	0.97	265923000	10405	6.66	25700	26000	25250	33400	18000	25700	25552.78	6.61	0	-672	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1687	10.21	0.28	12	0.16	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.81	N	000860	1000	65 억		429335	N	N	5	N	00	N
27	20240625	150112	57	100.00	KOSPI		화학	N	N	N	N		N	25750	50	2	0.19	228423150	8957	5.74	25700	26000	25250	33400	18000	25700	25501.20	6.61	0	-653	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1674	10.13	0.27	12	0.14	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
28	20240625	140112	57	100.00	KOSPI		화학	N	N	N	N		N	25350	-350	5	-1.36	178140800	6982	4.47	25700	26000	25250	33400	18000	25700	25513.09	6.61	0	-159	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1648	9.98	0.27	12	0.11	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
29	20240625	130112	57	100.00	KOSPI		화학	N	N	N	N		N	25350	-350	5	-1.36	174107800	6823	4.37	25700	26000	25250	33400	18000	25700	25516.57	6.61	0	-31	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1648	9.98	0.27	12	0.10	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
30	20240625	120112	57	100.00	KOSPI		화학	N	N	N	N		N	25500	-200	5	-0.78	114424100	4470	2.86	25700	26000	25300	33400	18000	25700	25597.20	6.61	0	-192	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1658	10.04	0.27	12	0.07	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
31	20240625	110115	57	100.00	KOSPI		화학	N	N	N	N		N	25500	-200	5	-0.78	101993850	3982	2.55	25700	26000	25300	33400	18000	25700	25612.74	6.61	0	-159	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1658	10.04	0.27	12	0.06	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
32	20240625	100112	57	100.00	KOSPI		화학	N	N	N	N		N	25700	0	3	0.00	84172100	3284	2.10	25700	26000	25300	33400	18000	25700	25630.01	6.61	0	-133	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1671	10.11	0.27	12	0.05	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
33	20240625	090112	57	100.00	KOSPI		화학	N	N	N	N		N	25700	0	3	0.00	13435250	523	0.34	25700	25700	25450	33400	18000	25700	25687.76	6.61	0	-76	31533	28616	26583	23666	21633	30075	25125	65	7700	1000	17990	50	1	6500000	1671	10.11	0.27	12	0.01	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.81	N	000860	1000	65 억		429335	N	N	0	N	00	N
34	20240624	160112	57	100.00	KOSPI		화학	N	N	N	N		N	25700	850	2	3.42	4275790050	156021	709.44	24900	29500	24550	32300	17400	24850	27405.25	6.50	0	5264	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1671	10.11	0.27	12	2.40	2541.00	93917.00	30500	20240426	-15.74	18370	20240125	39.90	30500	-15.74	20240426	18370	39.90	20240125	30500	-15.74	20240426	18370	39.90	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
35	20240624	150111	57	100.00	KOSPI		화학	N	N	N	N		N	25350	500	2	2.01	4210606400	153477	697.88	24900	29500	24550	32300	17400	24850	27434.77	6.50	0	6049	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1648	9.98	0.27	12	2.36	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
36	20240624	140111	57	100.00	KOSPI		화학	N	N	N	N		N	25600	750	2	3.02	4154477700	151269	687.84	24900	29500	24550	32300	17400	24850	27464.17	6.50	0	6566	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1664	10.07	0.27	12	2.33	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
37	20240624	130111	57	100.00	KOSPI		화학	N	N	N	N		N	25650	800	2	3.22	4119221200	149883	681.53	24900	29500	24550	32300	17400	24850	27482.91	6.50	0	6309	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1667	10.09	0.27	12	2.31	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
38	20240624	120112	57	100.00	KOSPI		화학	N	N	N	N		N	25350	500	2	2.01	4031682450	146462	665.98	24900	29500	24550	32300	17400	24850	27527.16	6.50	0	4719	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1648	9.98	0.27	12	2.25	2541.00	93917.00	30500	20240426	-16.89	18370	20240125	38.00	30500	-16.89	20240426	18370	38.00	20240125	30500	-16.89	20240426	18370	38.00	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
39	20240624	110112	57	100.00	KOSPI		화학	N	N	N	N		N	25200	350	2	1.41	3086749750	109718	498.90	24900	29500	24550	32300	17400	24850	28133.49	6.50	0	-1967	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1638	9.92	0.27	12	1.69	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.82	N	000860	1000	65 억		422706	Y	N	17	N	00	N
40	20240624	100112	57	100.00	KOSPI		화학	N	N	N	N		N	25950	1100	2	4.43	184878850	7136	32.45	24900	26750	24550	32300	17400	24850	25907.91	6.50	0	-130	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1687	10.21	0.28	12	0.11	2541.00	93917.00	30500	20240426	-14.92	18370	20240125	41.26	30500	-14.92	20240426	18370	41.26	20240125	30500	-14.92	20240426	18370	41.26	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
41	20240624	090112	57	100.00	KOSPI		화학	N	N	N	N		N	24900	50	2	0.20	771900	31	0.14	24900	24900	24900	32300	17400	24850	24900.00	6.50	0	-4	25316	25082	24616	24382	23916	25200	24500	65	7450	1000	17390	50	1	6500000	1619	9.80	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.82	N	000860	1000	65 억		422706	N	N	17	N	00	N
42	20240621	160111	57	100.00	KOSPI		화학	N	N	N	N		N	24850	550	2	2.26	541505450	21957	859.04	24350	24850	24150	31550	17050	24300	24435.62	6.48	0	442	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1615	9.78	0.26	12	0.34	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.81	N	000860	1000	65 억		421468	N	N	17	N	00	N
43	20240621	150110	57	100.00	KOSPI		화학	N	N	N	N		N	24650	350	2	1.44	225873150	9255	362.09	24350	24750	24150	31550	17050	24300	24405.53	6.48	0	456	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1602	9.70	0.26	12	0.14	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
44	20240621	140111	57	100.00	KOSPI		화학	N	N	N	N		N	24650	350	2	1.44	210816600	8646	338.26	24350	24750	24150	31550	17050	24300	24383.14	6.48	0	989	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1602	9.70	0.26	12	0.13	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
45	20240621	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24450	150	2	0.62	159041950	6545	256.06	24350	24750	24150	31550	17050	24300	24299.76	6.48	0	1160	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1589	9.62	0.26	12	0.10	2541.00	93917.00	30500	20240426	-19.84	18370	20240125	33.10	30500	-19.84	20240426	18370	33.10	20240125	30500	-19.84	20240426	18370	33.10	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
46	20240621	120112	57	100.00	KOSPI		화학	N	N	N	N		N	24300	0	3	0.00	158457150	6521	255.13	24350	24750	24150	31550	17050	24300	24299.52	6.48	0	1166	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1580	9.56	0.26	12	0.10	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
47	20240621	110111	57	100.00	KOSPI		화학	N	N	N	N		N	24300	0	3	0.00	155029300	6380	249.61	24350	24750	24150	31550	17050	24300	24299.26	6.48	0	1161	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1580	9.56	0.26	12	0.10	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
48	20240621	100111	57	100.00	KOSPI		화학	N	N	N	N		N	24400	100	2	0.41	44122300	1816	71.05	24350	24750	24150	31550	17050	24300	24296.42	6.48	0	-73	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1586	9.60	0.26	12	0.03	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
49	20240621	090112	57	100.00	KOSPI		화학	N	N	N	N		N	24750	450	2	1.85	122550	5	0.20	24350	24750	24350	31550	17050	24300	24510.00	6.48	0	2	25033	24666	24483	24116	23933	24575	24025	65	7250	1000	17010	50	1	6500000	1609	9.74	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.81	N	000860	1000	65 억		421468	N	N	7	N	00	N
50	20240620	160111	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-150	5	-0.61	62304200	2556	99.46	24400	24850	24300	31750	17150	24450	24375.67	6.49	0	-522	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1580	9.56	0.26	12	0.04	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421786	N	N	7	N	00	N
51	20240620	150111	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-150	5	-0.61	58780700	2411	93.81	24400	24850	24300	31750	17150	24450	24380.22	6.49	0	-503	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1580	9.56	0.26	12	0.04	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
52	20240620	140111	57	100.00	KOSPI		화학	N	N	N	N		N	24400	-50	5	-0.20	35038850	1437	55.91	24400	24850	24300	31750	17150	24450	24383.33	6.49	0	-584	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1586	9.60	0.26	12	0.02	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
53	20240620	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-150	5	-0.61	27487550	1127	43.85	24400	24850	24300	31750	17150	24450	24390.02	6.49	0	-592	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1580	9.56	0.26	12	0.02	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
54	20240620	120111	57	100.00	KOSPI		화학	N	N	N	N		N	24300	-150	5	-0.61	25491300	1045	40.66	24400	24850	24300	31750	17150	24450	24393.59	6.49	0	-537	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1580	9.56	0.26	12	0.02	2541.00	93917.00	30500	20240426	-20.33	18370	20240125	32.28	30500	-20.33	20240426	18370	32.28	20240125	30500	-20.33	20240426	18370	32.28	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
55	20240620	110111	57	100.00	KOSPI		화학	N	N	N	N		N	24400	-50	5	-0.20	17890700	733	28.52	24400	24850	24300	31750	17150	24450	24407.50	6.49	0	-418	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1586	9.60	0.26	12	0.01	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
56	20240620	100111	57	100.00	KOSPI		화학	N	N	N	N		N	24500	50	2	0.20	7886550	323	12.57	24400	24850	24300	31750	17150	24450	24416.56	6.49	0	-85	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1593	9.64	0.26	12	0.00	2541.00	93917.00	30500	20240426	-19.67	18370	20240125	33.37	30500	-19.67	20240426	18370	33.37	20240125	30500	-19.67	20240426	18370	33.37	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
57	20240620	090111	57	100.00	KOSPI		화학	N	N	N	N		N	24450	0	3	0.00	172200	7	0.27	24400	24850	24400	31750	17150	24450	24600.00	6.49	0	-1	25150	24800	24600	24250	24050	24700	24150	65	7300	1000	17110	50	1	6500000	1589	9.62	0.26	12	0.00	2541.00	93917.00	30500	20240426	-19.84	18370	20240125	33.10	30500	-19.84	20240426	18370	33.10	20240125	30500	-19.84	20240426	18370	33.10	20240125	0.81	N	000860	1000	65 억		421786	N	N	8	N	00	N
58	20240619	160111	57	100.00	KOSPI		화학	N	N	N	N		N	24450	-300	5	-1.21	63058650	2570	69.67	24950	24950	24400	32150	17350	24750	24536.44	6.50	0	-902	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1589	9.62	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.84	18370	20240125	33.10	30500	-19.84	20240426	18370	33.10	20240125	30500	-19.84	20240426	18370	33.10	20240125	0.81	N	000860	1000	65 억		422349	N	N	8	N	00	N
59	20240619	150110	57	100.00	KOSPI		화학	N	N	N	N		N	24400	-350	5	-1.41	60467150	2464	66.79	24950	24950	24400	32150	17350	24750	24540.24	6.50	0	-856	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1586	9.60	0.26	12	0.04	2541.00	93917.00	30500	20240426	-20.00	18370	20240125	32.83	30500	-20.00	20240426	18370	32.83	20240125	30500	-20.00	20240426	18370	32.83	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
60	20240619	140114	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-200	5	-0.81	26415400	1074	29.11	24950	24950	24500	32150	17350	24750	24595.34	6.50	0	-464	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1596	9.66	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
61	20240619	130110	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-200	5	-0.81	21453800	872	23.64	24950	24950	24500	32150	17350	24750	24602.98	6.50	0	-312	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1596	9.66	0.26	12	0.01	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
62	20240619	120111	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-200	5	-0.81	19516300	793	21.50	24950	24950	24500	32150	17350	24750	24610.72	6.50	0	-272	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1596	9.66	0.26	12	0.01	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
63	20240619	110111	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-150	5	-0.61	13159900	534	14.48	24950	24950	24550	32150	17350	24750	24644.01	6.50	0	-215	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1599	9.68	0.26	12	0.01	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
64	20240619	100111	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-150	5	-0.61	11833450	480	13.01	24950	24950	24600	32150	17350	24750	24653.02	6.50	0	-161	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1599	9.68	0.26	12	0.01	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
65	20240619	090112	57	100.00	KOSPI		화학	N	N	N	N		N	24950	200	2	0.81	299400	12	0.33	24950	24950	24950	32150	17350	24750	24950.00	6.50	0	0	25383	25066	24783	24466	24183	24925	24325	65	7400	1000	17320	50	1	6500000	1622	9.82	0.27	12	0.00	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.81	N	000860	1000	65 억		422349	N	N	4	N	00	N
66	20240618	160111	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-150	5	-0.60	91086350	3689	82.31	25100	25100	24500	32350	17450	24900	24691.34	6.51	0	-1227	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1609	9.74	0.26	12	0.06	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.81	N	000860	1000	65 억		422932	N	N	4	N	00	N
67	20240618	150111	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-150	5	-0.60	86208250	3492	77.91	25100	25100	24500	32350	17450	24900	24687.36	6.51	0	-1189	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1609	9.74	0.26	12	0.05	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
68	20240618	140111	57	100.00	KOSPI		화학	N	N	N	N		N	24850	-50	5	-0.20	84529900	3424	76.39	25100	25100	24500	32350	17450	24900	24687.47	6.51	0	-1188	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1615	9.78	0.26	12	0.05	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
69	20240618	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24650	-250	5	-1.00	66230300	2689	60.00	25100	25100	24500	32350	17450	24900	24630.09	6.51	0	-1073	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1602	9.70	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
70	20240618	120111	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-350	5	-1.41	44116150	1790	39.94	25100	25100	24500	32350	17450	24900	24645.89	6.51	0	-619	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1596	9.66	0.26	12	0.03	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
71	20240618	110111	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-300	5	-1.20	38392500	1557	34.74	25100	25100	24500	32350	17450	24900	24658.00	6.51	0	-569	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1599	9.68	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
72	20240618	100111	57	100.00	KOSPI		화학	N	N	N	N		N	24650	-250	5	-1.00	31209000	1265	28.22	25100	25100	24500	32350	17450	24900	24671.15	6.51	0	-563	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1602	9.70	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
73	20240618	090111	57	100.00	KOSPI		화학	N	N	N	N		N	25100	200	2	0.80	1305200	52	1.16	25100	25100	25100	32350	17450	24900	25100.00	6.51	0	-5	25433	25166	24833	24566	24233	25300	24700	65	7450	1000	17430	50	1	6500000	1632	9.88	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.70	18370	20240125	36.64	30500	-17.70	20240426	18370	36.64	20240125	30500	-17.70	20240426	18370	36.64	20240125	0.81	N	000860	1000	65 억		422932	N	N	5	N	00	N
74	20240617	160111	57	100.00	KOSPI		화학	N	N	N	N		N	24900	-50	5	-0.20	111259400	4480	42.06	24750	25100	24500	32400	17500	24950	24834.69	6.54	0	-882	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1619	9.80	0.27	12	0.07	2541.00	93917.00	30500	20240426	-18.36	18370	20240125	35.55	30500	-18.36	20240426	18370	35.55	20240125	30500	-18.36	20240426	18370	35.55	20240125	0.81	N	000860	1000	65 억		425323	N	N	5	N	00	N
75	20240617	150113	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-400	5	-1.60	93301300	3752	35.23	24750	25100	24500	32400	17500	24950	24867.08	6.54	0	-691	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1596	9.66	0.26	12	0.06	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
76	20240617	140111	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-250	5	-1.00	85456750	3433	32.23	24750	25100	24500	32400	17500	24950	24892.73	6.54	0	-589	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1606	9.72	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
77	20240617	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-250	5	-1.00	84196750	3382	31.75	24750	25100	24500	32400	17500	24950	24895.55	6.54	0	-583	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1606	9.72	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
78	20240617	120110	57	100.00	KOSPI		화학	N	N	N	N		N	24650	-300	5	-1.20	83454550	3352	31.47	24750	25100	24500	32400	17500	24950	24896.94	6.54	0	-567	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1602	9.70	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.18	18370	20240125	34.19	30500	-19.18	20240426	18370	34.19	20240125	30500	-19.18	20240426	18370	34.19	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
79	20240617	110111	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-200	5	-0.80	8639900	348	3.27	24750	25100	24750	32400	17500	24950	24827.30	6.54	0	-56	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1609	9.74	0.26	12	0.01	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
80	20240617	100111	57	100.00	KOSPI		화학	N	N	N	N		N	24850	-100	5	-0.40	2762200	111	1.04	24750	25100	24750	32400	17500	24950	24884.68	6.54	0	-33	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1615	9.78	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
81	20240617	090111	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-150	5	-0.60	767600	31	0.29	24750	24800	24750	32400	17500	24950	24761.29	6.54	0	-5	25816	25382	24966	24532	24116	25175	24325	65	7450	1000	17460	50	1	6500000	1612	9.76	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.81	N	000860	1000	65 억		425323	N	N	1	N	00	N
82	20240614	160109	57	100.00	KOSPI		화학	N	N	N	N		N	24950	-300	5	-1.19	263238650	10649	211.79	25400	25400	24550	32800	17700	25250	24719.57	6.53	0	385	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1622	9.82	0.27	12	0.16	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.80	N	000860	1000	65 억		424172	N	N	1	N	00	N
83	20240614	150109	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-650	5	-2.57	232638950	9420	187.35	25400	25400	24550	32800	17700	25250	24696.28	6.53	0	938	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1599	9.68	0.26	12	0.14	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
84	20240614	140109	57	100.00	KOSPI		화학	N	N	N	N		N	25000	-250	5	-0.99	180910250	7328	145.74	25400	25400	24550	32800	17700	25250	24687.53	6.53	0	982	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1625	9.84	0.27	12	0.11	2541.00	93917.00	30500	20240426	-18.03	18370	20240125	36.09	30500	-18.03	20240426	18370	36.09	20240125	30500	-18.03	20240426	18370	36.09	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
85	20240614	130109	57	100.00	KOSPI		화학	N	N	N	N		N	24550	-700	5	-2.77	147566200	5980	118.93	25400	25400	24550	32800	17700	25250	24676.62	6.53	0	152	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1596	9.66	0.26	12	0.09	2541.00	93917.00	30500	20240426	-19.51	18370	20240125	33.64	30500	-19.51	20240426	18370	33.64	20240125	30500	-19.51	20240426	18370	33.64	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
86	20240614	120109	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-550	5	-2.18	60494550	2443	48.59	25400	25400	24700	32800	17700	25250	24762.40	6.53	0	33	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1606	9.72	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
87	20240614	110110	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-450	5	-1.78	51147450	2065	41.07	25400	25400	24700	32800	17700	25250	24768.74	6.53	0	-2	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1612	9.76	0.26	12	0.03	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
88	20240614	100110	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-500	5	-1.98	37019000	1494	29.71	25400	25400	24700	32800	17700	25250	24778.45	6.53	0	-80	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1609	9.74	0.26	12	0.02	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
89	20240614	090110	57	100.00	KOSPI		화학	N	N	N	N		N	25250	0	3	0.00	2280000	90	1.79	25400	25400	25250	32800	17700	25250	25333.33	6.53	0	-40	26150	25700	25200	24750	24250	25450	24500	65	7550	1000	17670	50	1	6500000	1641	9.94	0.27	12	0.00	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.80	N	000860	1000	65 억		424172	N	N	51	N	00	N
90	20240613	160110	57	100.00	KOSPI		화학	N	N	N	N		N	25250	50	2	0.20	125768850	5028	96.49	25650	25650	24700	32750	17650	25200	25013.69	6.54	0	-2521	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1641	9.94	0.27	12	0.08	2541.00	93917.00	30500	20240426	-17.21	18370	20240125	37.45	30500	-17.21	20240426	18370	37.45	20240125	30500	-17.21	20240426	18370	37.45	20240125	0.78	N	000860	1000	65 억		425215	N	N	51	N	00	N
91	20240613	150110	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-500	5	-1.98	76113600	3040	58.34	25650	25650	24700	32750	17650	25200	25037.37	6.54	0	-1370	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1606	9.72	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
92	20240613	140110	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-400	5	-1.59	70569550	2816	54.04	25650	25650	24750	32750	17650	25200	25060.21	6.54	0	-1314	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1612	9.76	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
93	20240613	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-450	5	-1.79	64871900	2586	49.63	25650	25650	24750	32750	17650	25200	25085.81	6.54	0	-1195	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1609	9.74	0.26	12	0.04	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
94	20240613	120110	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-400	5	-1.59	50709600	2015	38.67	25650	25650	24800	32750	17650	25200	25166.05	6.54	0	-1151	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1612	9.76	0.26	12	0.03	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
95	20240613	110110	57	100.00	KOSPI		화학	N	N	N	N		N	24950	-250	5	-0.99	45624500	1811	34.75	25650	25650	24950	32750	17650	25200	25192.99	6.54	0	-962	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1622	9.82	0.27	12	0.03	2541.00	93917.00	30500	20240426	-18.20	18370	20240125	35.82	30500	-18.20	20240426	18370	35.82	20240125	30500	-18.20	20240426	18370	35.82	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
96	20240613	100110	57	100.00	KOSPI		화학	N	N	N	N		N	25400	200	2	0.79	10863800	428	8.21	25650	25650	25200	32750	17650	25200	25382.71	6.54	0	-9	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1651	10.00	0.27	12	0.01	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
97	20240613	090111	57	100.00	KOSPI		화학	N	N	N	N		N	25650	450	2	1.79	3898800	152	2.92	25650	25650	25650	32750	17650	25200	25650.00	6.54	0	-20	25700	25450	25000	24750	24300	25575	24875	65	7550	1000	17640	50	1	6500000	1667	10.09	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.78	N	000860	1000	65 억		425215	N	N	4	N	00	N
98	20240612	160110	57	100.00	KOSPI		화학	N	N	N	N		N	25200	350	2	1.41	129154150	5211	36.64	24900	25250	24550	32300	17400	24850	24784.91	6.53	0	-19	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1638	9.92	0.27	12	0.08	2541.00	93917.00	30500	20240426	-17.38	18370	20240125	37.18	30500	-17.38	20240426	18370	37.18	20240125	30500	-17.38	20240426	18370	37.18	20240125	0.77	N	000860	1000	65 억		424701	N	N	4	N	00	N
99	20240612	150114	57	100.00	KOSPI		화학	N	N	N	N		N	24800	-50	5	-0.20	98908950	4003	28.14	24900	25200	24550	32300	17400	24850	24708.71	6.53	0	-130	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1612	9.76	0.26	12	0.06	2541.00	93917.00	30500	20240426	-18.69	18370	20240125	35.00	30500	-18.69	20240426	18370	35.00	20240125	30500	-18.69	20240426	18370	35.00	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
100	20240612	140110	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-250	5	-1.01	81369350	3292	23.15	24900	25200	24550	32300	17400	24850	24717.30	6.53	0	-185	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1599	9.68	0.26	12	0.05	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
101	20240612	130111	57	100.00	KOSPI		화학	N	N	N	N		N	24600	-250	5	-1.01	71090650	2874	20.21	24900	25200	24600	32300	17400	24850	24735.79	6.53	0	-255	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1599	9.68	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.34	18370	20240125	33.91	30500	-19.34	20240426	18370	33.91	20240125	30500	-19.34	20240426	18370	33.91	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
102	20240612	120110	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-150	5	-0.60	61740450	2494	17.53	24900	25200	24650	32300	17400	24850	24755.59	6.53	0	-152	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1606	9.72	0.26	12	0.04	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
103	20240612	110109	57	100.00	KOSPI		화학	N	N	N	N		N	24700	-150	5	-0.60	27723500	1117	7.85	24900	25200	24700	32300	17400	24850	24819.61	6.53	0	31	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1606	9.72	0.26	12	0.02	2541.00	93917.00	30500	20240426	-19.02	18370	20240125	34.46	30500	-19.02	20240426	18370	34.46	20240125	30500	-19.02	20240426	18370	34.46	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
104	20240612	100110	57	100.00	KOSPI		화학	N	N	N	N		N	24750	-100	5	-0.40	13041850	525	3.69	24900	25200	24700	32300	17400	24850	24841.62	6.53	0	-83	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1609	9.74	0.26	12	0.01	2541.00	93917.00	30500	20240426	-18.85	18370	20240125	34.73	30500	-18.85	20240426	18370	34.73	20240125	30500	-18.85	20240426	18370	34.73	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
105	20240612	090110	57	100.00	KOSPI		화학	N	N	N	N		N	24850	0	3	0.00	349450	14	0.10	24900	25100	24850	32300	17400	24850	24960.71	6.53	0	-3	26283	25566	25183	24466	24083	25375	24275	65	7450	1000	17390	50	1	6500000	1615	9.78	0.26	12	0.00	2541.00	93917.00	30500	20240426	-18.52	18370	20240125	35.27	30500	-18.52	20240426	18370	35.27	20240125	30500	-18.52	20240426	18370	35.27	20240125	0.77	N	000860	1000	65 억		424701	N	N	3	N	00	N
106	20240610	160110	57	100.00	KOSPI		화학	N	N	N	N		N	25400	-350	5	-1.36	317920850	12443	192.41	25750	25850	25300	33450	18050	25750	25550.18	6.51	0	110	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1651	10.00	0.27	12	0.19	2541.00	93917.00	30500	20240426	-16.72	18370	20240125	38.27	30500	-16.72	20240426	18370	38.27	20240125	30500	-16.72	20240426	18370	38.27	20240125	0.78	N	000860	1000	65 억		423172	N	N	1	N	00	N
107	20240610	150110	57	100.00	KOSPI		화학	N	N	N	N		N	25550	-200	5	-0.78	296732250	11612	179.56	25750	25850	25300	33450	18050	25750	25553.93	6.51	0	113	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1661	10.06	0.27	12	0.18	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
108	20240610	140110	57	100.00	KOSPI		화학	N	N	N	N		N	25500	-250	5	-0.97	246214300	9623	148.80	25750	25850	25500	33450	18050	25750	25586.02	6.51	0	-209	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1658	10.04	0.27	12	0.15	2541.00	93917.00	30500	20240426	-16.39	18370	20240125	38.81	30500	-16.39	20240426	18370	38.81	20240125	30500	-16.39	20240426	18370	38.81	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
109	20240610	130110	57	100.00	KOSPI		화학	N	N	N	N		N	25550	-200	5	-0.78	150847150	5885	91.00	25750	25850	25500	33450	18050	25750	25632.48	6.51	0	-769	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1661	10.06	0.27	12	0.09	2541.00	93917.00	30500	20240426	-16.23	18370	20240125	39.09	30500	-16.23	20240426	18370	39.09	20240125	30500	-16.23	20240426	18370	39.09	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
110	20240610	120110	57	100.00	KOSPI		화학	N	N	N	N		N	25600	-150	5	-0.58	91249250	3553	54.94	25750	25850	25550	33450	18050	25750	25682.31	6.51	0	-435	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1664	10.07	0.27	12	0.05	2541.00	93917.00	30500	20240426	-16.07	18370	20240125	39.36	30500	-16.07	20240426	18370	39.36	20240125	30500	-16.07	20240426	18370	39.36	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
111	20240610	110110	57	100.00	KOSPI		화학	N	N	N	N		N	25650	-100	5	-0.39	69519950	2704	41.81	25750	25850	25600	33450	18050	25750	25710.04	6.51	0	-395	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1667	10.09	0.27	12	0.04	2541.00	93917.00	30500	20240426	-15.90	18370	20240125	39.63	30500	-15.90	20240426	18370	39.63	20240125	30500	-15.90	20240426	18370	39.63	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
112	20240610	100111	57	100.00	KOSPI		화학	N	N	N	N		N	25800	50	2	0.19	37256900	1447	22.38	25750	25850	25600	33450	18050	25750	25747.68	6.51	0	-301	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1677	10.15	0.27	12	0.02	2541.00	93917.00	30500	20240426	-15.41	18370	20240125	40.45	30500	-15.41	20240426	18370	40.45	20240125	30500	-15.41	20240426	18370	40.45	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
113	20240610	090111	57	100.00	KOSPI		화학	N	N	N	N		N	25750	0	3	0.00	5690750	221	3.42	25750	25750	25750	33450	18050	25750	25750.00	6.51	0	-121	27216	26482	26116	25382	25016	26300	25200	65	7700	1000	18020	50	1	6500000	1674	10.13	0.27	12	0.00	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.78	N	000860	1000	65 억		423172	N	N	2	N	00	N
114	20240607	160111	57	100.00	KOSPI		화학	N	N	N	N		N	25750	-750	5	-2.83	168339200	6467	25.04	26850	26850	25750	34450	18550	26500	26030.49	6.56	0	-3041	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1674	10.13	0.27	12	0.10	2541.00	93917.00	30500	20240426	-15.57	18370	20240125	40.17	30500	-15.57	20240426	18370	40.17	20240125	30500	-15.57	20240426	18370	40.17	20240125	0.80	N	000860	1000	65 억		426178	N	N	2	N	00	N
115	20240607	150110	57	100.00	KOSPI		화학	N	N	N	N		N	26050	-450	5	-1.70	137944600	5288	20.48	26850	26850	25950	34450	18550	26500	26086.35	6.56	0	-2622	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1693	10.25	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
116	20240607	140110	57	100.00	KOSPI		화학	N	N	N	N		N	26050	-450	5	-1.70	57352150	2190	8.48	26850	26850	26000	34450	18550	26500	26188.20	6.56	0	-1427	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1693	10.25	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
117	20240607	130111	57	100.00	KOSPI		화학	N	N	N	N		N	26200	-300	5	-1.13	44198450	1686	6.53	26850	26850	26000	34450	18550	26500	26214.98	6.56	0	-1184	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1703	10.31	0.28	12	0.03	2541.00	93917.00	30500	20240426	-14.10	18370	20240125	42.62	30500	-14.10	20240426	18370	42.62	20240125	30500	-14.10	20240426	18370	42.62	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
118	20240607	120111	57	100.00	KOSPI		화학	N	N	N	N		N	26100	-400	5	-1.51	41766500	1593	6.17	26850	26850	26000	34450	18550	26500	26218.77	6.56	0	-1092	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1697	10.27	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
119	20240607	110111	57	100.00	KOSPI		화학	N	N	N	N		N	26150	-350	5	-1.32	36703600	1399	5.42	26850	26850	26000	34450	18550	26500	26235.60	6.56	0	-998	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1700	10.29	0.28	12	0.02	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
120	20240607	100111	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-250	5	-0.94	21805000	828	3.21	26850	26850	26150	34450	18550	26500	26334.54	6.56	0	-646	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1706	10.33	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
121	20240607	090111	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-250	5	-0.94	4813750	181	0.70	26850	26850	26250	34450	18550	26500	26595.30	6.56	0	-37	27900	27200	26450	25750	25000	26825	25375	65	7950	1000	18550	50	1	6500000	1706	10.33	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.80	N	000860	1000	65 억		426178	N	N	1	N	00	N
122	20240605	160110	57	100.00	KOSPI		화학	N	N	N	N		N	26500	200	2	0.76	680433700	25822	179.88	26700	27150	25700	34150	18450	26300	26350.93	6.58	0	-910	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1723	10.43	0.28	12	0.40	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.80	N	000860	1000	65 억		427465	N	N	1	N	00	N
123	20240605	150110	57	100.00	KOSPI		화학	N	N	N	N		N	26150	-150	5	-0.57	665519000	25255	175.93	26700	27150	25700	34150	18450	26300	26351.97	6.58	0	-764	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1700	10.29	0.28	12	0.39	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
124	20240605	140110	57	100.00	KOSPI		화학	N	N	N	N		N	26100	-200	5	-0.76	642391850	24371	169.77	26700	27150	25700	34150	18450	26300	26358.86	6.58	0	-404	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1697	10.27	0.28	12	0.37	2541.00	93917.00	30500	20240426	-14.43	18370	20240125	42.08	30500	-14.43	20240426	18370	42.08	20240125	30500	-14.43	20240426	18370	42.08	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
125	20240605	130110	57	100.00	KOSPI		화학	N	N	N	N		N	26500	200	2	0.76	278448050	10693	74.49	26700	26700	25700	34150	18450	26300	26040.22	6.58	0	-2862	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1723	10.43	0.28	12	0.16	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
126	20240605	120110	57	100.00	KOSPI		화학	N	N	N	N		N	26500	200	2	0.76	259616300	9975	69.49	26700	26700	25700	34150	18450	26300	26026.70	6.58	0	-2667	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1723	10.43	0.28	12	0.15	2541.00	93917.00	30500	20240426	-13.11	18370	20240125	44.26	30500	-13.11	20240426	18370	44.26	20240125	30500	-13.11	20240426	18370	44.26	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
127	20240605	110110	57	100.00	KOSPI		화학	N	N	N	N		N	26400	100	2	0.38	223694250	8609	59.97	26700	26700	25700	34150	18450	26300	25983.77	6.58	0	-1981	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1716	10.39	0.28	12	0.13	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
128	20240605	100110	57	100.00	KOSPI		화학	N	N	N	N		N	26000	-300	5	-1.14	89254650	3451	24.04	26700	26700	25700	34150	18450	26300	25863.42	6.58	0	-1059	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1690	10.23	0.28	12	0.05	2541.00	93917.00	30500	20240426	-14.75	18370	20240125	41.54	30500	-14.75	20240426	18370	41.54	20240125	30500	-14.75	20240426	18370	41.54	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
129	20240605	090111	57	100.00	KOSPI		화학	N	N	N	N		N	26700	400	2	1.52	2401100	90	0.63	26700	26700	26600	34150	18450	26300	26678.89	6.58	0	-20	26966	26632	26266	25932	25566	26800	26100	65	7850	1000	18410	50	1	6500000	1736	10.51	0.28	12	0.00	2541.00	93917.00	30500	20240426	-12.46	18370	20240125	45.35	30500	-12.46	20240426	18370	45.35	20240125	30500	-12.46	20240426	18370	45.35	20240125	0.80	N	000860	1000	65 억		427465	N	N	0	N	00	N
130	20240604	160110	57	100.00	KOSPI		화학	N	N	N	N		N	26300	150	2	0.57	376105200	14355	250.57	26150	26600	25900	33950	18350	26150	26200.29	6.56	0	1698	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1710	10.35	0.28	12	0.22	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
131	20240604	150110	57	100.00	KOSPI		화학	N	N	N	N		N	26050	-100	5	-0.38	322852350	12315	214.96	26150	26600	26000	33950	18350	26150	26216.19	6.56	0	2597	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1693	10.25	0.28	12	0.19	2541.00	93917.00	30500	20240426	-14.59	18370	20240125	41.81	30500	-14.59	20240426	18370	41.81	20240125	30500	-14.59	20240426	18370	41.81	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
132	20240604	140110	57	100.00	KOSPI		화학	N	N	N	N		N	26150	0	3	0.00	215819600	8203	143.18	26150	26600	26000	33950	18350	26150	26309.84	6.56	0	2457	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1700	10.29	0.28	12	0.13	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
133	20240604	130110	57	100.00	KOSPI		화학	N	N	N	N		N	26150	0	3	0.00	205686800	7814	136.39	26150	26600	26000	33950	18350	26150	26322.86	6.56	0	2501	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1700	10.29	0.28	12	0.12	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
134	20240604	120110	57	100.00	KOSPI		화학	N	N	N	N		N	26300	150	2	0.57	187275550	7110	124.11	26150	26600	26000	33950	18350	26150	26339.74	6.56	0	2516	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1710	10.35	0.28	12	0.11	2541.00	93917.00	30500	20240426	-13.77	18370	20240125	43.17	30500	-13.77	20240426	18370	43.17	20240125	30500	-13.77	20240426	18370	43.17	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
135	20240604	110111	57	100.00	KOSPI		화학	N	N	N	N		N	26400	250	2	0.96	141276850	5361	93.58	26150	26600	26000	33950	18350	26150	26352.70	6.56	0	2473	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1716	10.39	0.28	12	0.08	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
136	20240604	100110	57	100.00	KOSPI		화학	N	N	N	N		N	26550	400	2	1.53	136529800	5181	90.43	26150	26600	26000	33950	18350	26150	26352.02	6.56	0	2452	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1726	10.45	0.28	12	0.08	2541.00	93917.00	30500	20240426	-12.95	18370	20240125	44.53	30500	-12.95	20240426	18370	44.53	20240125	30500	-12.95	20240426	18370	44.53	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
137	20240604	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26600	450	2	1.72	8847700	338	5.90	26150	26600	26150	33950	18350	26150	26176.63	6.56	0	174	27016	26582	26366	25932	25716	26475	25825	65	7800	1000	18300	50	1	6500000	1729	10.47	0.28	12	0.01	2541.00	93917.00	30500	20240426	-12.79	18370	20240125	44.80	30500	-12.79	20240426	18370	44.80	20240125	30500	-12.79	20240426	18370	44.80	20240125	0.85	N	000860	1000	65 억		426438	N	N	0	N	00	N
138	20240603	160111	57	100.00	KOSPI		화학	N	N	N	N		N	26150	-200	5	-0.76	150507200	5729	61.24	26800	26800	26150	34250	18450	26350	26274.23	6.57	0	-649	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1700	10.29	0.28	12	0.09	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
139	20240603	150110	57	100.00	KOSPI		화학	N	N	N	N		N	26150	-200	5	-0.76	143734350	5470	58.47	26800	26800	26150	34250	18450	26350	26276.85	6.57	0	-580	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1700	10.29	0.28	12	0.08	2541.00	93917.00	30500	20240426	-14.26	18370	20240125	42.35	30500	-14.26	20240426	18370	42.35	20240125	30500	-14.26	20240426	18370	42.35	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
140	20240603	140110	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-100	5	-0.38	136817100	5206	55.65	26800	26800	26150	34250	18450	26350	26280.66	6.57	0	-491	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1706	10.33	0.28	12	0.08	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
141	20240603	130110	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-100	5	-0.38	136214050	5183	55.40	26800	26800	26150	34250	18450	26350	26280.93	6.57	0	-491	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1706	10.33	0.28	12	0.08	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
142	20240603	120110	57	100.00	KOSPI		화학	N	N	N	N		N	26450	100	2	0.38	126473250	4812	51.44	26800	26800	26200	34250	18450	26350	26282.89	6.57	0	-519	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1719	10.41	0.28	12	0.07	2541.00	93917.00	30500	20240426	-13.28	18370	20240125	43.98	30500	-13.28	20240426	18370	43.98	20240125	30500	-13.28	20240426	18370	43.98	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
143	20240603	110110	57	100.00	KOSPI		화학	N	N	N	N		N	26250	-100	5	-0.38	27520450	1047	11.19	26800	26800	26200	34250	18450	26350	26285.05	6.57	0	-246	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1706	10.33	0.28	12	0.02	2541.00	93917.00	30500	20240426	-13.93	18370	20240125	42.90	30500	-13.93	20240426	18370	42.90	20240125	30500	-13.93	20240426	18370	42.90	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
144	20240603	100109	57	100.00	KOSPI		화학	N	N	N	N		N	26350	0	3	0.00	25496600	970	10.37	26800	26800	26200	34250	18450	26350	26285.15	6.57	0	-171	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1713	10.37	0.28	12	0.01	2541.00	93917.00	30500	20240426	-13.61	18370	20240125	43.44	30500	-13.61	20240426	18370	43.44	20240125	30500	-13.61	20240426	18370	43.44	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N
145	20240603	090110	57	100.00	KOSPI		화학	N	N	N	N		N	26400	50	2	0.19	3073900	115	1.23	26800	26800	26400	34250	18450	26350	26729.57	6.57	0	-96	27283	26816	26533	26066	25783	26675	25925	65	7900	1000	18440	50	1	6500000	1716	10.39	0.28	12	0.00	2541.00	93917.00	30500	20240426	-13.44	18370	20240125	43.71	30500	-13.44	20240426	18370	43.71	20240125	30500	-13.44	20240426	18370	43.71	20240125	0.83	N	000860	1000	65 억		427003	N	N	0	N	00	N