KissMeData/278470/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	161127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	393000	-8500	5	-2.12	54148846000	136483	85.86	400000	406000	392500	521000	281500	401500	396756.38	8.20	0	-4708	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	29947	34.95	14.52	12	1.79	11245.00	27071.00	467500	20240227	-15.94	211500	20240411	85.82	467500	-15.94	20240227	211500	85.82	20240411	467500	-15.94	20240227	211500	85.82	20240411	2.53	N	278470	500	38 억		624942	N	N	758	N	00	N
3	20240628	151141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	394000	-7500	5	-1.87	51015195500	128514	80.85	400000	406000	392500	521000	281500	401500	396961.99	8.20	0	-4195	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30024	35.04	14.55	12	1.69	11245.00	27071.00	467500	20240227	-15.72	211500	20240411	86.29	467500	-15.72	20240227	211500	86.29	20240411	467500	-15.72	20240227	211500	86.29	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
4	20240628	141140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	397000	-4500	5	-1.12	43361360000	109118	68.64	400000	406000	392500	521000	281500	401500	397380.26	8.20	0	-223	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30252	35.30	14.67	12	1.43	11245.00	27071.00	467500	20240227	-15.08	211500	20240411	87.71	467500	-15.08	20240227	211500	87.71	20240411	467500	-15.08	20240227	211500	87.71	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
5	20240628	131138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	401000	-500	5	-0.12	37384575000	94146	59.23	400000	406000	392500	521000	281500	401500	397091.25	8.20	0	2665	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30557	35.66	14.81	12	1.24	11245.00	27071.00	467500	20240227	-14.22	211500	20240411	89.60	467500	-14.22	20240227	211500	89.60	20240411	467500	-14.22	20240227	211500	89.60	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
6	20240628	121135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	-1500	5	-0.37	33406268000	84200	52.97	400000	406000	392500	521000	281500	401500	396748.74	8.20	0	2026	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30481	35.57	14.78	12	1.10	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
7	20240628	111117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398500	-3000	5	-0.75	28476279500	71817	45.18	400000	406000	392500	521000	281500	401500	396511.34	8.20	0	1897	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30366	35.44	14.72	12	0.94	11245.00	27071.00	467500	20240227	-14.76	211500	20240411	88.42	467500	-14.76	20240227	211500	88.42	20240411	467500	-14.76	20240227	211500	88.42	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
8	20240628	101114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	393000	-8500	5	-2.12	23169805500	58394	36.73	400000	406000	392500	521000	281500	401500	396783.61	8.20	0	2299	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	29947	34.95	14.52	12	0.77	11245.00	27071.00	467500	20240227	-15.94	211500	20240411	85.82	467500	-15.94	20240227	211500	85.82	20240411	467500	-15.94	20240227	211500	85.82	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
9	20240628	091117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	401000	-500	5	-0.12	6495704000	16205	10.19	400000	406000	398000	521000	281500	401500	400845.46	8.20	0	1970	417166	409332	401666	393832	386166	413250	397750	38	119500	500	281050	500	1	7620178	30557	35.66	14.81	12	0.21	11245.00	27071.00	467500	20240227	-14.22	211500	20240411	89.60	467500	-14.22	20240227	211500	89.60	20240411	467500	-14.22	20240227	211500	89.60	20240411	2.53	N	278470	500	38 억		624942	N	N	767	N	00	N
10	20240627	161108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	401500	-1000	5	-0.25	63336504500	157877	57.87	400000	409500	394000	523000	282000	402500	401175.22	8.27	0	-10568	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30595	35.70	14.83	12	2.07	11245.00	27071.00	467500	20240227	-14.12	211500	20240411	89.83	467500	-14.12	20240227	211500	89.83	20240411	467500	-14.12	20240227	211500	89.83	20240411	2.53	N	278470	500	38 억		630283	N	N	767	N	00	N
11	20240627	151115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	404500	2000	2	0.50	60225202500	150146	55.04	400000	409500	394000	523000	282000	402500	401110.64	8.27	0	-11409	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30824	35.97	14.94	12	1.97	11245.00	27071.00	467500	20240227	-13.48	211500	20240411	91.25	467500	-13.48	20240227	211500	91.25	20240411	467500	-13.48	20240227	211500	91.25	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
12	20240627	141113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	-2500	5	-0.62	47493896500	118554	43.46	400000	409500	394000	523000	282000	402500	400609.31	8.27	0	-9654	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30481	35.57	14.78	12	1.56	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
13	20240627	131113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	-3500	5	-0.87	43675623500	108980	39.95	400000	409500	394000	523000	282000	402500	400766.82	8.27	0	-7798	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30405	35.48	14.74	12	1.43	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
14	20240627	121115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	-3500	5	-0.87	40297968000	100516	36.85	400000	409500	394000	523000	282000	402500	400910.47	8.27	0	-5122	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30405	35.48	14.74	12	1.32	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
15	20240627	111114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398000	-4500	5	-1.12	34438462000	85742	31.43	400000	409500	396500	523000	282000	402500	401651.87	8.27	0	-3269	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30328	35.39	14.70	12	1.13	11245.00	27071.00	467500	20240227	-14.87	211500	20240411	88.18	467500	-14.87	20240227	211500	88.18	20240411	467500	-14.87	20240227	211500	88.18	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
16	20240627	101115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	-2500	5	-0.62	28117857000	69918	25.63	400000	409500	396500	523000	282000	402500	402154.61	8.27	0	-586	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30481	35.57	14.78	12	0.92	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
17	20240627	091114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	402000	-500	5	-0.12	14854900500	36770	13.48	400000	409500	396500	523000	282000	402500	403996.42	8.27	0	1393	421833	412166	393833	384166	365833	417000	389000	38	120500	500	281750	500	1	7620178	30633	35.75	14.85	12	0.48	11245.00	27071.00	467500	20240227	-14.01	211500	20240411	90.07	467500	-14.01	20240227	211500	90.07	20240411	467500	-14.01	20240227	211500	90.07	20240411	2.53	N	278470	500	38 억		630283	N	N	182	N	00	N
18	20240626	161109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	402500	23500	2	6.20	107039490000	271434	145.91	378500	403500	375500	492500	265500	379000	394334.74	7.55	0	53664	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	30671	35.79	14.87	12	3.56	11245.00	27071.00	467500	20240227	-13.90	211500	20240411	90.31	467500	-13.90	20240227	211500	90.31	20240411	467500	-13.90	20240227	211500	90.31	20240411	2.59	N	278470	500	38 억		575197	N	N	177	N	00	N
19	20240626	151114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400500	21500	2	5.67	101080902000	256603	137.94	378500	403500	375500	492500	265500	379000	393921.91	7.55	0	52320	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	30519	35.62	14.79	12	3.37	11245.00	27071.00	467500	20240227	-14.33	211500	20240411	89.36	467500	-14.33	20240227	211500	89.36	20240411	467500	-14.33	20240227	211500	89.36	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
20	20240626	141110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400500	21500	2	5.67	88588670500	225385	121.16	378500	403500	375500	492500	265500	379000	393057.55	7.55	0	49536	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	30519	35.62	14.79	12	2.96	11245.00	27071.00	467500	20240227	-14.33	211500	20240411	89.36	467500	-14.33	20240227	211500	89.36	20240411	467500	-14.33	20240227	211500	89.36	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
21	20240626	131112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399500	20500	2	5.41	66627537500	170537	91.67	378500	400000	375500	492500	265500	379000	390695.51	7.55	0	37241	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	30443	35.53	14.76	12	2.24	11245.00	27071.00	467500	20240227	-14.55	211500	20240411	88.89	467500	-14.55	20240227	211500	88.89	20240411	467500	-14.55	20240227	211500	88.89	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
22	20240626	121110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	394000	15000	2	3.96	50491805000	129962	69.86	378500	396500	375500	492500	265500	379000	388515.21	7.55	0	22611	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	30024	35.04	14.55	12	1.71	11245.00	27071.00	467500	20240227	-15.72	211500	20240411	86.29	467500	-15.72	20240227	211500	86.29	20240411	467500	-15.72	20240227	211500	86.29	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
23	20240626	111111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	389000	10000	2	2.64	35270292500	91152	49.00	378500	391500	375500	492500	265500	379000	386943.06	7.55	0	14130	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	29642	34.59	14.37	12	1.20	11245.00	27071.00	467500	20240227	-16.79	211500	20240411	83.92	467500	-16.79	20240227	211500	83.92	20240411	467500	-16.79	20240227	211500	83.92	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
24	20240626	101109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	384000	5000	2	1.32	28877743500	74566	40.08	378500	391500	375500	492500	265500	379000	387282.40	7.55	0	15164	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	29261	34.15	14.18	12	0.98	11245.00	27071.00	467500	20240227	-17.86	211500	20240411	81.56	467500	-17.86	20240227	211500	81.56	20240411	467500	-17.86	20240227	211500	81.56	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
25	20240626	091113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	389500	10500	2	2.77	11965057000	31004	16.67	378500	390000	375500	492500	265500	379000	385929.40	7.55	0	9465	410333	394666	386333	370666	362333	390500	366500	38	113500	500	265300	500	1	7620178	29681	34.64	14.39	12	0.41	11245.00	27071.00	467500	20240227	-16.68	211500	20240411	84.16	467500	-16.68	20240227	211500	84.16	20240411	467500	-16.68	20240227	211500	84.16	20240411	2.59	N	278470	500	38 억		575197	N	N	1125	N	00	N
26	20240625	161108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	379000	-21000	5	-5.25	70462662000	182699	50.55	395000	402000	378000	520000	280000	400000	385682.38	8.00	0	-28917	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	28880	33.70	14.00	12	2.40	11245.00	27071.00	467500	20240227	-18.93	211500	20240411	79.20	467500	-18.93	20240227	211500	79.20	20240411	467500	-18.93	20240227	211500	79.20	20240411	2.51	N	278470	500	38 억		609943	N	N	1125	N	00	N
27	20240625	151106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	379500	-20500	5	-5.12	65408344000	169379	46.87	395000	402000	378000	520000	280000	400000	386155.47	8.00	0	-27158	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	28919	33.75	14.02	12	2.22	11245.00	27071.00	467500	20240227	-18.82	211500	20240411	79.43	467500	-18.82	20240227	211500	79.43	20240411	467500	-18.82	20240227	211500	79.43	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
28	20240625	141110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	382000	-18000	5	-4.50	52501342000	135491	37.49	395000	402000	382000	520000	280000	400000	387478.06	8.00	0	-23719	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	29109	33.97	14.11	12	1.78	11245.00	27071.00	467500	20240227	-18.29	211500	20240411	80.61	467500	-18.29	20240227	211500	80.61	20240411	467500	-18.29	20240227	211500	80.61	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
29	20240625	131110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	384000	-16000	5	-4.00	46260143500	119213	32.99	395000	402000	382500	520000	280000	400000	388033.68	8.00	0	-20804	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	29261	34.15	14.18	12	1.56	11245.00	27071.00	467500	20240227	-17.86	211500	20240411	81.56	467500	-17.86	20240227	211500	81.56	20240411	467500	-17.86	20240227	211500	81.56	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
30	20240625	121113	55	60.00	KOSPI		화학	N	N	N	Y	60	N	384500	-15500	5	-3.88	41264267000	106245	29.40	395000	402000	382500	520000	280000	400000	388374.28	8.00	0	-18315	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	29300	34.19	14.20	12	1.39	11245.00	27071.00	467500	20240227	-17.75	211500	20240411	81.80	467500	-17.75	20240227	211500	81.80	20240411	467500	-17.75	20240227	211500	81.80	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
31	20240625	111110	55	60.00	KOSPI		화학	N	N	N	Y	60	N	384000	-16000	5	-4.00	35150820000	90299	24.99	395000	402000	382500	520000	280000	400000	389256.67	8.00	0	-13855	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	29261	34.15	14.18	12	1.18	11245.00	27071.00	467500	20240227	-17.86	211500	20240411	81.56	467500	-17.86	20240227	211500	81.56	20240411	467500	-17.86	20240227	211500	81.56	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
32	20240625	101109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	387000	-13000	5	-3.25	28405756500	72793	20.14	395000	402000	382500	520000	280000	400000	390209.81	8.00	0	-7587	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	29490	34.42	14.30	12	0.96	11245.00	27071.00	467500	20240227	-17.22	211500	20240411	82.98	467500	-17.22	20240227	211500	82.98	20240411	467500	-17.22	20240227	211500	82.98	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
33	20240625	091109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398500	-1500	5	-0.38	5278934000	13266	3.67	395000	402000	393000	520000	280000	400000	397910.06	8.00	0	1973	421333	410666	397333	386666	373333	416000	392000	38	120000	500	280000	500	1	7620178	30366	35.44	14.72	12	0.17	11245.00	27071.00	467500	20240227	-14.76	211500	20240411	88.42	467500	-14.76	20240227	211500	88.42	20240411	467500	-14.76	20240227	211500	88.42	20240411	2.51	N	278470	500	38 억		609943	N	N	214	N	00	N
34	20240624	161109	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	1000	2	0.25	143114410500	360073	74.40	397500	408000	384000	518000	279500	399000	397455.93	8.05	0	-54378	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30481	35.57	14.78	12	4.73	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.41	N	278470	500	38 억		613368	N	N	214	N	00	N
35	20240624	151105	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	1000	2	0.25	138580691500	348748	72.06	397500	408000	384000	518000	279500	399000	397366.01	8.05	0	-53176	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30481	35.57	14.78	12	4.58	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
36	20240624	141107	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	0	3	0.00	126310774500	318014	65.71	397500	408000	384000	518000	279500	399000	397185.89	8.05	0	-48552	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30405	35.48	14.74	12	4.17	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
37	20240624	131104	55	60.00	KOSPI		화학	N	N	N	Y	60	N	396500	-2500	5	-0.63	112725086500	283876	58.65	397500	408000	384000	518000	279500	399000	397092.32	8.05	0	-45753	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30214	35.26	14.65	12	3.73	11245.00	27071.00	467500	20240227	-15.19	211500	20240411	87.47	467500	-15.19	20240227	211500	87.47	20240411	467500	-15.19	20240227	211500	87.47	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
38	20240624	121106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	392500	-6500	5	-1.63	101606811000	255767	52.85	397500	408000	384000	518000	279500	399000	397262.80	8.05	0	-41122	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	29909	34.90	14.50	12	3.36	11245.00	27071.00	467500	20240227	-16.04	211500	20240411	85.58	467500	-16.04	20240227	211500	85.58	20240411	467500	-16.04	20240227	211500	85.58	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
39	20240624	111108	55	60.00	KOSPI		화학	N	N	N	Y	60	N	387000	-12000	5	-3.01	91281803500	229334	47.39	397500	408000	384000	518000	279500	399000	398029.73	8.05	0	-37362	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	29490	34.42	14.30	12	3.01	11245.00	27071.00	467500	20240227	-17.22	211500	20240411	82.98	467500	-17.22	20240227	211500	82.98	20240411	467500	-17.22	20240227	211500	82.98	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
40	20240624	101106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400000	1000	2	0.25	65127066500	162505	33.58	397500	408000	390500	518000	279500	399000	400770.23	8.05	0	-22350	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30481	35.57	14.78	12	2.13	11245.00	27071.00	467500	20240227	-14.44	211500	20240411	89.13	467500	-14.44	20240227	211500	89.13	20240411	467500	-14.44	20240227	211500	89.13	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
41	20240624	091106	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398000	-1000	5	-0.25	8378718500	21091	4.36	397500	402500	390500	518000	279500	399000	397260.49	8.05	0	-5335	421000	410000	388500	377500	356000	415500	383000	38	119000	500	279300	500	1	7620178	30328	35.39	14.70	12	0.28	11245.00	27071.00	467500	20240227	-14.87	211500	20240411	88.18	467500	-14.87	20240227	211500	88.18	20240411	467500	-14.87	20240227	211500	88.18	20240411	2.41	N	278470	500	38 억		613368	N	N	1058	N	00	N
42	20240621	161029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	34500	2	9.47	187583068000	480936	293.19	369000	399500	367000	473500	255500	364500	390041.20	7.17	0	76810	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	30405	35.48	14.74	12	6.31	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.50	N	278470	500	38 억		546346	N	N	1058	N	00	N
43	20240621	151029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	394500	30000	2	8.23	179861005500	461510	281.34	369000	399500	367000	473500	255500	364500	389742.62	7.17	0	74366	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	30062	35.08	14.57	12	6.06	11245.00	27071.00	467500	20240227	-15.61	211500	20240411	86.52	467500	-15.61	20240227	211500	86.52	20240411	467500	-15.61	20240227	211500	86.52	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
44	20240621	141028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	388500	24000	2	6.58	163065782000	418720	255.26	369000	399500	367000	473500	255500	364500	389460.24	7.17	0	66380	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	29604	34.55	14.35	12	5.49	11245.00	27071.00	467500	20240227	-16.90	211500	20240411	83.69	467500	-16.90	20240227	211500	83.69	20240411	467500	-16.90	20240227	211500	83.69	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
45	20240621	131030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	395000	30500	2	8.37	149247531000	383465	233.77	369000	399500	367000	473500	255500	364500	389230.98	7.17	0	68877	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	30100	35.13	14.59	12	5.03	11245.00	27071.00	467500	20240227	-15.51	211500	20240411	86.76	467500	-15.51	20240227	211500	86.76	20240411	467500	-15.51	20240227	211500	86.76	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
46	20240621	121032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	395500	31000	2	8.50	136082309000	350307	213.55	369000	397500	367000	473500	255500	364500	388490.58	7.17	0	61440	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	30138	35.17	14.61	12	4.60	11245.00	27071.00	467500	20240227	-15.40	211500	20240411	87.00	467500	-15.40	20240227	211500	87.00	20240411	467500	-15.40	20240227	211500	87.00	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
47	20240621	111030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	395000	30500	2	8.37	122315972500	315427	192.29	369000	397500	367000	473500	255500	364500	387805.69	7.17	0	54701	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	30100	35.13	14.59	12	4.14	11245.00	27071.00	467500	20240227	-15.51	211500	20240411	86.76	467500	-15.51	20240227	211500	86.76	20240411	467500	-15.51	20240227	211500	86.76	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
48	20240621	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	393500	29000	2	7.96	71986488000	187976	114.59	369000	395000	367000	473500	255500	364500	382991.25	7.17	0	20248	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	29985	34.99	14.54	12	2.47	11245.00	27071.00	467500	20240227	-15.83	211500	20240411	86.05	467500	-15.83	20240227	211500	86.05	20240411	467500	-15.83	20240227	211500	86.05	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
49	20240621	091032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	373500	9000	2	2.47	11777212500	31645	19.29	369000	376500	367000	473500	255500	364500	372255.08	7.17	0	4160	386166	375332	367666	356832	349166	371500	353000	38	109000	500	255150	500	1	7620178	28461	33.21	13.80	12	0.42	11245.00	27071.00	467500	20240227	-20.11	211500	20240411	76.60	467500	-20.11	20240227	211500	76.60	20240411	467500	-20.11	20240227	211500	76.60	20240411	2.50	N	278470	500	38 억		546346	N	N	559	N	00	N
50	20240620	161024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	364500	-11500	5	-3.06	58862019500	161204	59.99	373500	378500	360000	488500	263500	376000	365135.22	6.90	0	6296	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27776	32.41	13.46	12	2.12	11245.00	27071.00	467500	20240227	-22.03	211500	20240411	72.34	467500	-22.03	20240227	211500	72.34	20240411	467500	-22.03	20240227	211500	72.34	20240411	2.52	N	278470	500	38 억		525663	N	N	559	N	00	N
51	20240620	151025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	364500	-11500	5	-3.06	55694921500	152521	56.76	373500	378500	360000	488500	263500	376000	365156.34	6.90	0	4909	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27776	32.41	13.46	12	2.00	11245.00	27071.00	467500	20240227	-22.03	211500	20240411	72.34	467500	-22.03	20240227	211500	72.34	20240411	467500	-22.03	20240227	211500	72.34	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
52	20240620	141026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	361500	-14500	5	-3.86	45407650500	124228	46.23	373500	378500	360500	488500	263500	376000	365511.56	6.90	0	479	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27547	32.15	13.35	12	1.63	11245.00	27071.00	467500	20240227	-22.67	211500	20240411	70.92	467500	-22.67	20240227	211500	70.92	20240411	467500	-22.67	20240227	211500	70.92	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
53	20240620	131026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362000	-14000	5	-3.72	39428394000	107740	40.10	373500	378500	360500	488500	263500	376000	365950.90	6.90	0	1060	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27585	32.19	13.37	12	1.41	11245.00	27071.00	467500	20240227	-22.57	211500	20240411	71.16	467500	-22.57	20240227	211500	71.16	20240411	467500	-22.57	20240227	211500	71.16	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
54	20240620	121023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	363000	-13000	5	-3.46	34916822500	95268	35.45	373500	378500	360500	488500	263500	376000	366503.18	6.90	0	157	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27661	32.28	13.41	12	1.25	11245.00	27071.00	467500	20240227	-22.35	211500	20240411	71.63	467500	-22.35	20240227	211500	71.63	20240411	467500	-22.35	20240227	211500	71.63	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
55	20240620	111026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	363000	-13000	5	-3.46	24826651000	67370	25.07	373500	378500	363000	488500	263500	376000	368502.62	6.90	0	-3424	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27661	32.28	13.41	12	0.88	11245.00	27071.00	467500	20240227	-22.35	211500	20240411	71.63	467500	-22.35	20240227	211500	71.63	20240411	467500	-22.35	20240227	211500	71.63	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
56	20240620	101028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	-9000	5	-2.39	15880517500	42868	15.95	373500	378500	365000	488500	263500	376000	370440.67	6.90	0	-1813	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	27966	32.64	13.56	12	0.56	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
57	20240620	091031	55	60.00	KOSPI		화학	N	N	N	Y	60	N	374000	-2000	5	-0.53	4497372000	12042	4.48	373500	378500	370500	488500	263500	376000	373456.10	6.90	0	-538	412000	394000	379500	361500	347000	386750	354250	38	112500	500	263200	500	1	7620178	28499	33.26	13.82	12	0.16	11245.00	27071.00	467500	20240227	-20.00	211500	20240411	76.83	467500	-20.00	20240227	211500	76.83	20240411	467500	-20.00	20240227	211500	76.83	20240411	2.52	N	278470	500	38 억		525663	N	N	693	N	00	N
58	20240619	161020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	376000	-13500	5	-3.47	101671857000	267830	89.78	392000	397500	365000	506000	273000	389500	379614.42	6.81	0	-16682	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	28652	33.44	13.89	12	3.51	11245.00	27071.00	467500	20240227	-19.57	211500	20240411	77.78	467500	-19.57	20240227	211500	77.78	20240411	467500	-19.57	20240227	211500	77.78	20240411	2.48	N	278470	500	38 억		518690	N	N	693	N	00	N
59	20240619	151020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	374500	-15000	5	-3.85	98194631000	258562	86.67	392000	397500	365000	506000	273000	389500	379771.98	6.81	0	-15645	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	28538	33.30	13.83	12	3.39	11245.00	27071.00	467500	20240227	-19.89	211500	20240411	77.07	467500	-19.89	20240227	211500	77.07	20240411	467500	-19.89	20240227	211500	77.07	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
60	20240619	141029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	378500	-11000	5	-2.82	86132776000	226571	75.95	392000	397500	365000	506000	273000	389500	380157.87	6.81	0	-18582	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	28842	33.66	13.98	12	2.97	11245.00	27071.00	467500	20240227	-19.04	211500	20240411	78.96	467500	-19.04	20240227	211500	78.96	20240411	467500	-19.04	20240227	211500	78.96	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
61	20240619	131017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	372500	-17000	5	-4.36	76030283000	199699	66.94	392000	397500	365000	506000	273000	389500	380724.27	6.81	0	-17307	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	28385	33.13	13.76	12	2.62	11245.00	27071.00	467500	20240227	-20.32	211500	20240411	76.12	467500	-20.32	20240227	211500	76.12	20240411	467500	-20.32	20240227	211500	76.12	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
62	20240619	121018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	370000	-19500	5	-5.01	58865274000	153199	51.35	392000	397500	369500	506000	273000	389500	384240.49	6.81	0	-12843	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	28195	32.90	13.67	12	2.01	11245.00	27071.00	467500	20240227	-20.86	211500	20240411	74.94	467500	-20.86	20240227	211500	74.94	20240411	467500	-20.86	20240227	211500	74.94	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
63	20240619	111022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	382500	-7000	5	-1.80	36893369500	94768	31.77	392000	397500	380500	506000	273000	389500	389301.97	6.81	0	-8462	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	29147	34.02	14.13	12	1.24	11245.00	27071.00	467500	20240227	-18.18	211500	20240411	80.85	467500	-18.18	20240227	211500	80.85	20240411	467500	-18.18	20240227	211500	80.85	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
64	20240619	101025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390000	500	2	0.13	19604361500	49898	16.73	392000	397500	386500	506000	273000	389500	392888.93	6.81	0	-3873	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	29719	34.68	14.41	12	0.65	11245.00	27071.00	467500	20240227	-16.58	211500	20240411	84.40	467500	-16.58	20240227	211500	84.40	20240411	467500	-16.58	20240227	211500	84.40	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
65	20240619	091028	55	60.00	KOSPI		화학	N	N	N	Y	60	N	393000	3500	2	0.90	5384752000	13809	4.63	392000	394000	386500	506000	273000	389500	389945.20	6.81	0	-678	414166	401832	392666	380332	371166	408000	386500	38	116500	500	272650	500	1	7620178	29947	34.95	14.52	12	0.18	11245.00	27071.00	467500	20240227	-15.94	211500	20240411	85.82	467500	-15.94	20240227	211500	85.82	20240411	467500	-15.94	20240227	211500	85.82	20240411	2.48	N	278470	500	38 억		518690	N	N	280	N	00	N
66	20240618	161016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	389500	-500	5	-0.13	117588276500	296946	150.65	386000	405000	383500	507000	273000	390000	396023.93	6.20	0	38065	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	29681	34.64	14.39	12	3.90	11245.00	27071.00	467500	20240227	-16.68	211500	20240411	84.16	467500	-16.68	20240227	211500	84.16	20240411	467500	-16.68	20240227	211500	84.16	20240411	2.49	N	278470	500	38 억		472094	N	N	280	N	00	N
67	20240618	151015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390000	0	3	0.00	113259052000	285836	145.02	386000	405000	383500	507000	273000	390000	396265.13	6.20	0	37994	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	29719	34.68	14.41	12	3.75	11245.00	27071.00	467500	20240227	-16.58	211500	20240411	84.40	467500	-16.58	20240227	211500	84.40	20240411	467500	-16.58	20240227	211500	84.40	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
68	20240618	141019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	395000	5000	2	1.28	100135217000	252425	128.07	386000	405000	383500	507000	273000	390000	396726.07	6.20	0	43829	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	30100	35.13	14.59	12	3.31	11245.00	27071.00	467500	20240227	-15.51	211500	20240411	86.76	467500	-15.51	20240227	211500	86.76	20240411	467500	-15.51	20240227	211500	86.76	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
69	20240618	131020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	400500	10500	2	2.69	90962518000	229421	116.40	386000	405000	383500	507000	273000	390000	396522.66	6.20	0	43597	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	30519	35.62	14.79	12	3.01	11245.00	27071.00	467500	20240227	-14.33	211500	20240411	89.36	467500	-14.33	20240227	211500	89.36	20240411	467500	-14.33	20240227	211500	89.36	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
70	20240618	121016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	9000	2	2.31	70004591000	177264	89.93	386000	402500	383500	507000	273000	390000	394951.86	6.20	0	31988	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	30405	35.48	14.74	12	2.33	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
71	20240618	111017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	396500	6500	2	1.67	64094771000	162419	82.40	386000	402500	383500	507000	273000	390000	394661.74	6.20	0	29154	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	30214	35.26	14.65	12	2.13	11245.00	27071.00	467500	20240227	-15.19	211500	20240411	87.47	467500	-15.19	20240227	211500	87.47	20240411	467500	-15.19	20240227	211500	87.47	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
72	20240618	101015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	398000	8000	2	2.05	53744791000	136349	69.18	386000	402500	383500	507000	273000	390000	394209.15	6.20	0	29762	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	30328	35.39	14.70	12	1.79	11245.00	27071.00	467500	20240227	-14.87	211500	20240411	88.18	467500	-14.87	20240227	211500	88.18	20240411	467500	-14.87	20240227	211500	88.18	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
73	20240618	091025	55	60.00	KOSPI		화학	N	N	N	Y	60	N	387500	-2500	5	-0.64	9178655500	23668	12.01	386000	390500	383500	507000	273000	390000	387687.20	6.20	0	4538	405000	397500	387500	380000	370000	401250	383750	38	117000	500	273000	500	1	7620178	29528	34.46	14.31	12	0.31	11245.00	27071.00	467500	20240227	-17.11	211500	20240411	83.22	467500	-17.11	20240227	211500	83.22	20240411	467500	-17.11	20240227	211500	83.22	20240411	2.49	N	278470	500	38 억		472094	N	N	477	N	00	N
74	20240617	161007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390000	0	3	0.00	75311522500	195385	30.99	386500	395000	377500	507000	273000	390000	385441.60	6.58	0	-22801	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29719	34.68	14.41	12	2.56	11245.00	27071.00	467500	20240227	-16.58	211500	20240411	84.40	467500	-16.58	20240227	211500	84.40	20240411	467500	-16.58	20240227	211500	84.40	20240411	2.37	N	278470	500	38 억		501114	N	N	477	N	00	N
75	20240617	151016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	386000	-4000	5	-1.03	69138485000	179497	28.47	386500	395000	377500	507000	273000	390000	385172.71	6.58	0	-23466	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29414	34.33	14.26	12	2.36	11245.00	27071.00	467500	20240227	-17.43	211500	20240411	82.51	467500	-17.43	20240227	211500	82.51	20240411	467500	-17.43	20240227	211500	82.51	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
76	20240617	141005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	384000	-6000	5	-1.54	62215597000	161517	25.61	386500	395000	377500	507000	273000	390000	385188.32	6.58	0	-24021	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29261	34.15	14.18	12	2.12	11245.00	27071.00	467500	20240227	-17.86	211500	20240411	81.56	467500	-17.86	20240227	211500	81.56	20240411	467500	-17.86	20240227	211500	81.56	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
77	20240617	131005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	385000	-5000	5	-1.28	56727032500	147200	23.34	386500	395000	377500	507000	273000	390000	385366.43	6.58	0	-20769	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29338	34.24	14.22	12	1.93	11245.00	27071.00	467500	20240227	-17.65	211500	20240411	82.03	467500	-17.65	20240227	211500	82.03	20240411	467500	-17.65	20240227	211500	82.03	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
78	20240617	121005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	385500	-4500	5	-1.15	51422819500	133424	21.16	386500	395000	377500	507000	273000	390000	385400.93	6.58	0	-19153	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29376	34.28	14.24	12	1.75	11245.00	27071.00	467500	20240227	-17.54	211500	20240411	82.27	467500	-17.54	20240227	211500	82.27	20240411	467500	-17.54	20240227	211500	82.27	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
79	20240617	110958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	382000	-8000	5	-2.05	40112241500	103779	16.46	386500	395000	377500	507000	273000	390000	386508.04	6.58	0	-15298	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29109	33.97	14.11	12	1.36	11245.00	27071.00	467500	20240227	-18.29	211500	20240411	80.61	467500	-18.29	20240227	211500	80.61	20240411	467500	-18.29	20240227	211500	80.61	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
80	20240617	100958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	387000	-3000	5	-0.77	33504312500	86603	13.73	386500	395000	377500	507000	273000	390000	386863.88	6.58	0	-12966	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29490	34.42	14.30	12	1.14	11245.00	27071.00	467500	20240227	-17.22	211500	20240411	82.98	467500	-17.22	20240227	211500	82.98	20240411	467500	-17.22	20240227	211500	82.98	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
81	20240617	091001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	385500	-4500	5	-1.15	6974494500	18175	2.88	386500	387500	380500	507000	273000	390000	383658.76	6.58	0	-3074	418000	404000	392500	378500	367000	411000	385500	38	117000	500	273000	500	1	7620178	29376	34.28	14.24	12	0.24	11245.00	27071.00	467500	20240227	-17.54	211500	20240411	82.27	467500	-17.54	20240227	211500	82.27	20240411	467500	-17.54	20240227	211500	82.27	20240411	2.37	N	278470	500	38 억		501114	N	N	2033	N	00	N
82	20240614	160835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390000	19000	2	5.12	247261626500	628568	133.12	389000	406500	381000	482000	260000	371000	393375.32	6.74	0	16480	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	29719	34.68	14.41	12	8.25	11245.00	27071.00	467500	20240227	-16.58	211500	20240411	84.40	467500	-16.58	20240227	211500	84.40	20240411	467500	-16.58	20240227	211500	84.40	20240411	2.40	N	278470	500	38 억		513276	N	N	2033	N	00	N
83	20240614	150839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	386000	15000	2	4.04	238922711500	607126	128.58	389000	406500	381000	482000	260000	371000	393530.69	6.74	0	11006	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	29414	34.33	14.26	12	7.97	11245.00	27071.00	467500	20240227	-17.43	211500	20240411	82.51	467500	-17.43	20240227	211500	82.51	20240411	467500	-17.43	20240227	211500	82.51	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
84	20240614	140837	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390000	19000	2	5.12	220341440000	559058	118.40	389000	406500	381000	482000	260000	371000	394129.84	6.74	0	9559	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	29719	34.68	14.41	12	7.34	11245.00	27071.00	467500	20240227	-16.58	211500	20240411	84.40	467500	-16.58	20240227	211500	84.40	20240411	467500	-16.58	20240227	211500	84.40	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
85	20240614	130840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	388000	17000	2	4.58	208143040500	527729	111.76	389000	406500	381000	482000	260000	371000	394412.74	6.74	0	7762	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	29566	34.50	14.33	12	6.93	11245.00	27071.00	467500	20240227	-17.01	211500	20240411	83.45	467500	-17.01	20240227	211500	83.45	20240411	467500	-17.01	20240227	211500	83.45	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
86	20240614	120842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	397500	26500	2	7.14	188346950500	477444	101.11	389000	406500	381000	482000	260000	371000	394490.14	6.74	0	7941	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	30290	35.35	14.68	12	6.27	11245.00	27071.00	467500	20240227	-14.97	211500	20240411	87.94	467500	-14.97	20240227	211500	87.94	20240411	467500	-14.97	20240227	211500	87.94	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
87	20240614	110949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	390500	19500	2	5.26	172740507500	438042	92.77	389000	406500	381000	482000	260000	371000	394346.91	6.74	0	-2148	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	29757	34.73	14.43	12	5.75	11245.00	27071.00	467500	20240227	-16.47	211500	20240411	84.63	467500	-16.47	20240227	211500	84.63	20240411	467500	-16.47	20240227	211500	84.63	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
88	20240614	100947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	394000	23000	2	6.20	151171595500	382999	81.11	389000	406500	381000	482000	260000	371000	394704.94	6.74	0	-6604	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	30024	35.04	14.55	12	5.03	11245.00	27071.00	467500	20240227	-15.72	211500	20240411	86.29	467500	-15.72	20240227	211500	86.29	20240411	467500	-15.72	20240227	211500	86.29	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
89	20240614	090953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	399000	28000	2	7.55	73194094000	184664	39.11	389000	406500	388500	482000	260000	371000	396363.63	6.74	0	-10492	406666	388832	373666	355832	340666	381250	348250	38	111000	500	259700	500	1	7620178	30405	35.48	14.74	12	2.42	11245.00	27071.00	467500	20240227	-14.65	211500	20240411	88.65	467500	-14.65	20240227	211500	88.65	20240411	467500	-14.65	20240227	211500	88.65	20240411	2.40	N	278470	500	38 억		513276	N	N	443	N	00	N
90	20240613	160937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	371000	2500	2	0.68	177059172500	468921	211.48	373500	391500	358500	479000	258000	368500	377596.04	6.57	0	18642	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	28271	32.99	13.70	12	6.15	11245.00	27071.00	467500	20240227	-20.64	211500	20240411	75.41	467500	-20.64	20240227	211500	75.41	20240411	467500	-20.64	20240227	211500	75.41	20240411	2.32	N	278470	500	38 억		500700	N	N	443	N	00	N
91	20240613	150955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	370500	2000	2	0.54	173155223500	458401	206.73	373500	391500	358500	479000	258000	368500	377738.11	6.57	0	19688	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	28233	32.95	13.69	12	6.02	11245.00	27071.00	467500	20240227	-20.75	211500	20240411	75.18	467500	-20.75	20240227	211500	75.18	20240411	467500	-20.75	20240227	211500	75.18	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
92	20240613	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	372000	3500	2	0.95	156939900500	414499	186.93	373500	391500	358500	479000	258000	368500	378626.33	6.57	0	22380	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	28347	33.08	13.74	12	5.44	11245.00	27071.00	467500	20240227	-20.43	211500	20240411	75.89	467500	-20.43	20240227	211500	75.89	20240411	467500	-20.43	20240227	211500	75.89	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
93	20240613	130942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	381500	13000	2	3.53	129310224500	340873	153.73	373500	391500	358500	479000	258000	368500	379351.20	6.57	0	22663	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	29071	33.93	14.09	12	4.47	11245.00	27071.00	467500	20240227	-18.40	211500	20240411	80.38	467500	-18.40	20240227	211500	80.38	20240411	467500	-18.40	20240227	211500	80.38	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
94	20240613	120946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	388000	19500	2	5.29	115168916000	304173	137.18	373500	391500	358500	479000	258000	368500	378630.75	6.57	0	17832	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	29566	34.50	14.33	12	3.99	11245.00	27071.00	467500	20240227	-17.01	211500	20240411	83.45	467500	-17.01	20240227	211500	83.45	20240411	467500	-17.01	20240227	211500	83.45	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
95	20240613	110938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	385500	17000	2	4.61	80495014000	214679	96.82	373500	388500	358500	479000	258000	368500	374956.22	6.57	0	2866	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	29376	34.28	14.24	12	2.82	11245.00	27071.00	467500	20240227	-17.54	211500	20240411	82.27	467500	-17.54	20240227	211500	82.27	20240411	467500	-17.54	20240227	211500	82.27	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
96	20240613	100938	55	60.00	KOSPI		화학	N	N	N	Y	60	N	369500	1000	2	0.27	32374842500	88205	39.78	373500	374000	358500	479000	258000	368500	367040.35	6.57	0	-3297	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	28157	32.86	13.65	12	1.16	11245.00	27071.00	467500	20240227	-20.96	211500	20240411	74.70	467500	-20.96	20240227	211500	74.70	20240411	467500	-20.96	20240227	211500	74.70	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
97	20240613	090946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	365500	-3000	5	-0.81	9499811000	25752	11.61	373500	374000	364000	479000	258000	368500	368896.56	6.57	0	-4993	383833	376166	363833	356166	343833	380000	360000	38	110500	500	257950	500	1	7620178	27852	32.50	13.50	12	0.34	11245.00	27071.00	467500	20240227	-21.82	211500	20240411	72.81	467500	-21.82	20240227	211500	72.81	20240411	467500	-21.82	20240227	211500	72.81	20240411	2.32	N	278470	500	38 억		500700	N	N	622	N	00	N
98	20240612	160929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	368500	6500	2	1.80	80004808500	220541	43.55	364000	371500	351500	470500	253500	362000	362756.70	6.74	0	4798	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	28080	32.77	13.61	12	2.89	11245.00	27071.00	467500	20240227	-21.18	211500	20240411	74.23	467500	-21.18	20240227	211500	74.23	20240411	467500	-21.18	20240227	211500	74.23	20240411	2.26	N	278470	500	38 억		513792	N	N	622	N	00	N
99	20240612	150940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	367000	5000	2	1.38	75076254500	207155	40.90	364000	371500	351500	470500	253500	362000	362415.86	6.74	0	4368	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27966	32.64	13.56	12	2.72	11245.00	27071.00	467500	20240227	-21.50	211500	20240411	73.52	467500	-21.50	20240227	211500	73.52	20240411	467500	-21.50	20240227	211500	73.52	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
100	20240612	140935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	364000	2000	2	0.55	65680942000	181456	35.83	364000	371500	351500	470500	253500	362000	361966.22	6.74	0	-563	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27737	32.37	13.45	12	2.38	11245.00	27071.00	467500	20240227	-22.14	211500	20240411	72.10	467500	-22.14	20240227	211500	72.10	20240411	467500	-22.14	20240227	211500	72.10	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
101	20240612	130936	55	60.00	KOSPI		화학	N	N	N	Y	60	N	366500	4500	2	1.24	51507341000	142861	28.21	364000	366500	351500	470500	253500	362000	360541.56	6.74	0	-4602	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27928	32.59	13.54	12	1.87	11245.00	27071.00	467500	20240227	-21.60	211500	20240411	73.29	467500	-21.60	20240227	211500	73.29	20240411	467500	-21.60	20240227	211500	73.29	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
102	20240612	120933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362500	500	2	0.14	44162978500	122691	24.23	364000	366000	351500	470500	253500	362000	359952.73	6.74	0	-10590	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27623	32.24	13.39	12	1.61	11245.00	27071.00	467500	20240227	-22.46	211500	20240411	71.39	467500	-22.46	20240227	211500	71.39	20240411	467500	-22.46	20240227	211500	71.39	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
103	20240612	110933	55	60.00	KOSPI		화학	N	N	N	Y	60	N	362000	0	3	0.00	38428513500	106905	21.11	364000	366000	351500	470500	253500	362000	359463.92	6.74	0	-11895	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27585	32.19	13.37	12	1.40	11245.00	27071.00	467500	20240227	-22.57	211500	20240411	71.16	467500	-22.57	20240227	211500	71.16	20240411	467500	-22.57	20240227	211500	71.16	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
104	20240612	100934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	359000	-3000	5	-0.83	31397966000	87434	17.26	364000	366000	351500	470500	253500	362000	359104.47	6.74	0	-11384	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27356	31.93	13.26	12	1.15	11245.00	27071.00	467500	20240227	-23.21	211500	20240411	69.74	467500	-23.21	20240227	211500	69.74	20240411	467500	-23.21	20240227	211500	69.74	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
105	20240612	090937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	359500	-2500	5	-0.69	9859923500	27389	5.41	364000	366000	354500	470500	253500	362000	359995.09	6.74	0	-4173	401000	381500	358500	339000	316000	391250	348750	38	108500	500	253400	500	1	7620178	27395	31.97	13.28	12	0.36	11245.00	27071.00	467500	20240227	-23.10	211500	20240411	69.98	467500	-23.10	20240227	211500	69.98	20240411	467500	-23.10	20240227	211500	69.98	20240411	2.26	N	278470	500	38 억		513792	N	N	247	N	00	N
106	20240610	160926	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	10500	2	3.24	72731700000	215886	127.88	325000	343000	325000	421500	227500	324500	336903.65	6.48	0	-6967	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25528	29.79	12.37	12	2.83	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	2.23	N	278470	500	38 억		493427	N	N	398	N	00	N
107	20240610	150935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	333500	9000	2	2.77	70310124000	208649	123.59	325000	343000	325000	421500	227500	324500	336981.89	6.48	0	-5985	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25413	29.66	12.32	12	2.74	11245.00	27071.00	467500	20240227	-28.66	211500	20240411	57.68	467500	-28.66	20240227	211500	57.68	20240411	467500	-28.66	20240227	211500	57.68	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
108	20240610	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	335000	10500	2	3.24	61381123500	181867	107.73	325000	343000	325000	421500	227500	324500	337510.21	6.48	0	-4476	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25528	29.79	12.37	12	2.39	11245.00	27071.00	467500	20240227	-28.34	211500	20240411	58.39	467500	-28.34	20240227	211500	58.39	20240411	467500	-28.34	20240227	211500	58.39	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
109	20240610	130927	55	60.00	KOSPI		화학	N	N	N	Y	60	N	339000	14500	2	4.47	55146621000	163386	96.78	325000	343000	325000	421500	227500	324500	337528.72	6.48	0	2805	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25832	30.15	12.52	12	2.14	11245.00	27071.00	467500	20240227	-27.49	211500	20240411	60.28	467500	-27.49	20240227	211500	60.28	20240411	467500	-27.49	20240227	211500	60.28	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
110	20240610	120929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	341000	16500	2	5.08	51521774000	152693	90.45	325000	343000	325000	421500	227500	324500	337426.17	6.48	0	2060	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25985	30.32	12.60	12	2.00	11245.00	27071.00	467500	20240227	-27.06	211500	20240411	61.23	467500	-27.06	20240227	211500	61.23	20240411	467500	-27.06	20240227	211500	61.23	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
111	20240610	110931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	340000	15500	2	4.78	47774597000	141674	83.92	325000	343000	325000	421500	227500	324500	337220.83	6.48	0	1944	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25909	30.24	12.56	12	1.86	11245.00	27071.00	467500	20240227	-27.27	211500	20240411	60.76	467500	-27.27	20240227	211500	60.76	20240411	467500	-27.27	20240227	211500	60.76	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
112	20240610	100929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	339500	15000	2	4.62	34865809500	103722	61.44	325000	341500	325000	421500	227500	324500	336154.02	6.48	0	6977	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25871	30.19	12.54	12	1.36	11245.00	27071.00	467500	20240227	-27.38	211500	20240411	60.52	467500	-27.38	20240227	211500	60.52	20240411	467500	-27.38	20240227	211500	60.52	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
113	20240610	090935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	334000	9500	2	2.93	10354914500	31081	18.41	325000	339000	325000	421500	227500	324500	333177.13	6.48	0	1473	339500	332000	325000	317500	310500	328500	314000	38	97000	500	227150	500	1	7620178	25451	29.70	12.34	12	0.41	11245.00	27071.00	467500	20240227	-28.56	211500	20240411	57.92	467500	-28.56	20240227	211500	57.92	20240411	467500	-28.56	20240227	211500	57.92	20240411	2.23	N	278470	500	38 억		493427	N	N	568	N	00	N
114	20240607	161000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	324500	-1500	5	-0.46	51453597500	158899	71.35	326000	332500	318000	423500	228500	326000	323812.19	6.16	0	-5062	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24727	28.86	11.99	12	2.09	11245.00	27071.00	467500	20240227	-30.59	211500	20240411	53.43	467500	-30.59	20240227	211500	53.43	20240411	467500	-30.59	20240227	211500	53.43	20240411	2.08	N	278470	500	38 억		469385	N	N	568	N	00	N
115	20240607	151007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	326000	0	3	0.00	48893809000	151010	67.80	326000	332500	318000	423500	228500	326000	323778.23	6.16	0	-5244	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24842	28.99	12.04	12	1.98	11245.00	27071.00	467500	20240227	-30.27	211500	20240411	54.14	467500	-30.27	20240227	211500	54.14	20240411	467500	-30.27	20240227	211500	54.14	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
116	20240607	141002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	323500	-2500	5	-0.77	39198348000	121297	54.46	326000	332500	318000	423500	228500	326000	323159.47	6.16	0	-3310	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24651	28.77	11.95	12	1.59	11245.00	27071.00	467500	20240227	-30.80	211500	20240411	52.96	467500	-30.80	20240227	211500	52.96	20240411	467500	-30.80	20240227	211500	52.96	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
117	20240607	130957	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320000	-6000	5	-1.84	34423394500	106419	47.78	326000	332500	318000	423500	228500	326000	323469.76	6.16	0	-4348	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24385	28.46	11.82	12	1.40	11245.00	27071.00	467500	20240227	-31.55	211500	20240411	51.30	467500	-31.55	20240227	211500	51.30	20240411	467500	-31.55	20240227	211500	51.30	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
118	20240607	121002	55	60.00	KOSPI		화학	N	N	N	Y	60	N	320500	-5500	5	-1.69	30638261500	94609	42.48	326000	332500	318000	423500	228500	326000	323840.28	6.16	0	-3005	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24423	28.50	11.84	12	1.24	11245.00	27071.00	467500	20240227	-31.44	211500	20240411	51.54	467500	-31.44	20240227	211500	51.54	20240411	467500	-31.44	20240227	211500	51.54	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
119	20240607	110945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	323000	-3000	5	-0.92	27944479000	86227	38.72	326000	332500	318000	423500	228500	326000	324079.80	6.16	0	-2604	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24613	28.72	11.93	12	1.13	11245.00	27071.00	467500	20240227	-30.91	211500	20240411	52.72	467500	-30.91	20240227	211500	52.72	20240411	467500	-30.91	20240227	211500	52.72	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
120	20240607	101001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	319000	-7000	5	-2.15	21883240500	67378	30.25	326000	332500	318000	423500	228500	326000	324782.70	6.16	0	-6191	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	24308	28.37	11.78	12	0.88	11245.00	27071.00	467500	20240227	-31.76	211500	20240411	50.83	467500	-31.76	20240227	211500	50.83	20240411	467500	-31.76	20240227	211500	50.83	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
121	20240607	091000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	328500	2500	2	0.77	5277864500	16045	7.20	326000	332500	325500	423500	228500	326000	328946.16	6.16	0	270	343666	334832	328166	319332	312666	339250	323750	38	97500	500	228200	500	1	7620178	25032	29.21	12.13	12	0.21	11245.00	27071.00	467500	20240227	-29.73	211500	20240411	55.32	467500	-29.73	20240227	211500	55.32	20240411	467500	-29.73	20240227	211500	55.32	20240411	2.08	N	278470	500	38 억		469385	N	N	130	N	00	N
122	20240605	160958	55	60.00	KOSPI		화학	N	N	N	Y	60	N	326000	-2500	5	-0.76	72539492000	221046	55.78	323000	337000	321500	427000	230000	328500	328166.01	6.01	0	10604	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24842	28.99	12.04	12	2.90	11245.00	27071.00	467500	20240227	-30.27	211500	20240411	54.14	467500	-30.27	20240227	211500	54.14	20240411	467500	-30.27	20240227	211500	54.14	20240411	2.03	N	278470	500	38 억		457768	N	N	130	N	00	N
123	20240605	150954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	326500	-2000	5	-0.61	69735019000	212435	53.60	323000	337000	321500	427000	230000	328500	328264.40	6.01	0	10212	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24880	29.04	12.06	12	2.79	11245.00	27071.00	467500	20240227	-30.16	211500	20240411	54.37	467500	-30.16	20240227	211500	54.37	20240411	467500	-30.16	20240227	211500	54.37	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
124	20240605	140956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	323500	-5000	5	-1.52	63698387500	193798	48.90	323000	337000	321500	427000	230000	328500	328685.14	6.01	0	7989	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24651	28.77	11.95	12	2.54	11245.00	27071.00	467500	20240227	-30.80	211500	20240411	52.96	467500	-30.80	20240227	211500	52.96	20240411	467500	-30.80	20240227	211500	52.96	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
125	20240605	130955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	325500	-3000	5	-0.91	56400164000	171223	43.21	323000	337000	322500	427000	230000	328500	329399.78	6.01	0	3563	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24804	28.95	12.02	12	2.25	11245.00	27071.00	467500	20240227	-30.37	211500	20240411	53.90	467500	-30.37	20240227	211500	53.90	20240411	467500	-30.37	20240227	211500	53.90	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
126	20240605	120953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327000	-1500	5	-0.46	51073029500	154924	39.09	323000	337000	322500	427000	230000	328500	329670.55	6.01	0	6212	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24918	29.08	12.08	12	2.03	11245.00	27071.00	467500	20240227	-30.05	211500	20240411	54.61	467500	-30.05	20240227	211500	54.61	20240411	467500	-30.05	20240227	211500	54.61	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
127	20240605	110954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	333500	5000	2	1.52	42553061000	128988	32.55	323000	337000	322500	427000	230000	328500	329907.31	6.01	0	4910	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	25413	29.66	12.32	12	1.69	11245.00	27071.00	467500	20240227	-28.66	211500	20240411	57.68	467500	-28.66	20240227	211500	57.68	20240411	467500	-28.66	20240227	211500	57.68	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
128	20240605	100952	55	60.00	KOSPI		화학	N	N	N	Y	60	N	327500	-1000	5	-0.30	31785630000	96640	24.39	323000	337000	322500	427000	230000	328500	328910.68	6.01	0	8785	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	24956	29.12	12.10	12	1.27	11245.00	27071.00	467500	20240227	-29.95	211500	20240411	54.85	467500	-29.95	20240227	211500	54.85	20240411	467500	-29.95	20240227	211500	54.85	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
129	20240605	090951	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332500	4000	2	1.22	12298601500	37215	9.39	323000	337000	322500	427000	230000	328500	330513.65	6.01	0	783	371166	349832	338166	316832	305166	344000	311000	38	98500	500	229950	500	1	7620178	25337	29.57	12.28	12	0.49	11245.00	27071.00	467500	20240227	-28.88	211500	20240411	57.21	467500	-28.88	20240227	211500	57.21	20240411	467500	-28.88	20240227	211500	57.21	20240411	2.03	N	278470	500	38 억		457768	N	N	211	N	00	N
130	20240604	160943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	328500	-31000	5	-8.62	124947860500	369375	91.58	359500	359500	326500	467000	252000	359500	338276.31	6.02	0	-4084	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	25032	29.21	12.13	12	4.85	11245.00	27071.00	467500	20240227	-29.73	211500	20240411	55.32	467500	-29.73	20240227	211500	55.32	20240411	467500	-29.73	20240227	211500	55.32	20240411	2.07	N	278470	500	38 억		458628	N	N	211	N	00	N
131	20240604	150944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	329000	-30500	5	-8.48	117052187500	345402	85.64	359500	359500	326500	467000	252000	359500	338881.16	6.02	0	-7143	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	25070	29.26	12.15	12	4.53	11245.00	27071.00	467500	20240227	-29.63	211500	20240411	55.56	467500	-29.63	20240227	211500	55.56	20240411	467500	-29.63	20240227	211500	55.56	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
132	20240604	140947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	332000	-27500	5	-7.65	90271778500	264177	65.50	359500	359500	330500	467000	252000	359500	341703.05	6.02	0	-19762	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	25299	29.52	12.26	12	3.47	11245.00	27071.00	467500	20240227	-28.98	211500	20240411	56.97	467500	-28.98	20240227	211500	56.97	20240411	467500	-28.98	20240227	211500	56.97	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
133	20240604	130943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	339000	-20500	5	-5.70	64072332500	185881	46.09	359500	359500	337500	467000	252000	359500	344687.87	6.02	0	-16601	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	25832	30.15	12.52	12	2.44	11245.00	27071.00	467500	20240227	-27.49	211500	20240411	60.28	467500	-27.49	20240227	211500	60.28	20240411	467500	-27.49	20240227	211500	60.28	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
134	20240604	120941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	339500	-20000	5	-5.56	52955650000	153069	37.95	359500	359500	339500	467000	252000	359500	345950.93	6.02	0	-13877	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	25871	30.19	12.54	12	2.01	11245.00	27071.00	467500	20240227	-27.38	211500	20240411	60.52	467500	-27.38	20240227	211500	60.52	20240411	467500	-27.38	20240227	211500	60.52	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
135	20240604	110939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	342000	-17500	5	-4.87	41079191000	118234	29.31	359500	359500	341500	467000	252000	359500	347430.05	6.02	0	-7627	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	26061	30.41	12.63	12	1.55	11245.00	27071.00	467500	20240227	-26.84	211500	20240411	61.70	467500	-26.84	20240227	211500	61.70	20240411	467500	-26.84	20240227	211500	61.70	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
136	20240604	100941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	346500	-13000	5	-3.62	23974189500	68472	16.98	359500	359500	346500	467000	252000	359500	350118.27	6.02	0	-5037	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	26404	30.81	12.80	12	0.90	11245.00	27071.00	467500	20240227	-25.88	211500	20240411	63.83	467500	-25.88	20240227	211500	63.83	20240411	467500	-25.88	20240227	211500	63.83	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
137	20240604	090940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	351000	-8500	5	-2.36	6530093000	18468	4.58	359500	359500	350000	467000	252000	359500	353559.05	6.02	0	-1411	386833	373166	355833	342166	324833	364500	333500	38	107500	500	251650	500	1	7620178	26747	31.21	12.97	12	0.24	11245.00	27071.00	467500	20240227	-24.92	211500	20240411	65.96	467500	-24.92	20240227	211500	65.96	20240411	467500	-24.92	20240227	211500	65.96	20240411	2.07	N	278470	500	38 억		458628	N	N	28	N	00	N
138	20240603	160930	55	60.00	KOSPI		화학	N	N	N	Y	60	N	359500	-10000	5	-2.71	135430513500	384468	116.80	369500	369500	338500	480000	259000	369500	352241.02	6.88	0	-52584	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	27395	31.97	13.28	12	5.05	11245.00	27071.00	467500	20240227	-23.10	211500	20240411	69.98	467500	-23.10	20240227	211500	69.98	20240411	467500	-23.10	20240227	211500	69.98	20240411	2.14	N	278470	500	38 억		524187	N	N	28	N	00	N
139	20240603	150931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	359000	-10500	5	-2.84	131460538000	373430	113.45	369500	369500	338500	480000	259000	369500	352026.21	6.88	0	-50668	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	27356	31.93	13.26	12	4.90	11245.00	27071.00	467500	20240227	-23.21	211500	20240411	69.74	467500	-23.21	20240227	211500	69.74	20240411	467500	-23.21	20240227	211500	69.74	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
140	20240603	140931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	357500	-12000	5	-3.25	119406192500	339827	103.24	369500	369500	338500	480000	259000	369500	351363.12	6.88	0	-48521	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	27242	31.79	13.21	12	4.46	11245.00	27071.00	467500	20240227	-23.53	211500	20240411	69.03	467500	-23.53	20240227	211500	69.03	20240411	467500	-23.53	20240227	211500	69.03	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
141	20240603	130931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	352500	-17000	5	-4.60	110392506500	314373	95.51	369500	369500	338500	480000	259000	369500	351140.03	6.88	0	-49685	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	26861	31.35	13.02	12	4.13	11245.00	27071.00	467500	20240227	-24.60	211500	20240411	66.67	467500	-24.60	20240227	211500	66.67	20240411	467500	-24.60	20240227	211500	66.67	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
142	20240603	120931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	347500	-22000	5	-5.95	99964669500	284673	86.48	369500	369500	338500	480000	259000	369500	351143.62	6.88	0	-50728	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	26480	30.90	12.84	12	3.74	11245.00	27071.00	467500	20240227	-25.67	211500	20240411	64.30	467500	-25.67	20240227	211500	64.30	20240411	467500	-25.67	20240227	211500	64.30	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
143	20240603	110925	55	60.00	KOSPI		화학	N	N	N	Y	60	N	347000	-22500	5	-6.09	90485905500	257264	78.16	369500	369500	338500	480000	259000	369500	351710.52	6.88	0	-47952	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	26442	30.86	12.82	12	3.38	11245.00	27071.00	467500	20240227	-25.78	211500	20240411	64.07	467500	-25.78	20240227	211500	64.07	20240411	467500	-25.78	20240227	211500	64.07	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
144	20240603	100920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	356000	-13500	5	-3.65	62351790000	175801	53.41	369500	369500	344500	480000	259000	369500	354656.18	6.88	0	-36414	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	27128	31.66	13.15	12	2.31	11245.00	27071.00	467500	20240227	-23.85	211500	20240411	68.32	467500	-23.85	20240227	211500	68.32	20240411	467500	-23.85	20240227	211500	68.32	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N
145	20240603	090920	55	60.00	KOSPI		화학	N	N	N	Y	60	N	353000	-16500	5	-4.47	21821883500	60426	18.36	369500	369500	351000	480000	259000	369500	361107.06	6.88	0	-15554	380166	374832	368666	363332	357166	377500	366000	38	110500	500	258650	500	1	7620178	26899	31.39	13.04	12	0.79	11245.00	27071.00	467500	20240227	-24.49	211500	20240411	66.90	467500	-24.49	20240227	211500	66.90	20240411	467500	-24.49	20240227	211500	66.90	20240411	2.14	N	278470	500	38 억		524187	N	N	260	N	00	N