KissMeData/003650/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	160153	57	100.00	KOSPI		화학	N	N	N	N		N	76000	-800	5	-1.04	197890600	2588	343.24	76900	78800	75900	99800	53800	76800	76465.40	33.92	0	-1874	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1322	2.77	0.35	12	0.15	27388.00	219506.00	91000	20240603	-16.48	64500	20230726	17.83	91000	-16.48	20240603	69500	9.35	20240118	91000	-16.48	20240603	64500	17.83	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
3	20240628	150152	57	100.00	KOSPI		화학	N	N	N	N		N	76400	-400	5	-0.52	148723000	1943	257.69	76900	78800	75900	99800	53800	76800	76542.97	33.92	0	-1298	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1329	2.79	0.35	12	0.11	27388.00	219506.00	91000	20240603	-16.04	64500	20230726	18.45	91000	-16.04	20240603	69500	9.93	20240118	91000	-16.04	20240603	64500	18.45	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
4	20240628	140152	57	100.00	KOSPI		화학	N	N	N	N		N	76900	100	2	0.13	50644900	659	87.40	76900	78800	75900	99800	53800	76800	76851.14	33.92	0	-134	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1338	2.81	0.35	12	0.04	27388.00	219506.00	91000	20240603	-15.49	64500	20230726	19.22	91000	-15.49	20240603	69500	10.65	20240118	91000	-15.49	20240603	64500	19.22	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
5	20240628	130152	57	100.00	KOSPI		화학	N	N	N	N		N	77400	600	2	0.78	50104200	652	86.47	76900	78800	75900	99800	53800	76800	76846.93	33.92	0	-133	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1347	2.83	0.35	12	0.04	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
6	20240628	120152	57	100.00	KOSPI		화학	N	N	N	N		N	77400	600	2	0.78	48401400	630	83.55	76900	78800	75900	99800	53800	76800	76827.62	33.92	0	-123	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1347	2.83	0.35	12	0.04	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
7	20240628	110151	57	100.00	KOSPI		화학	N	N	N	N		N	76500	-300	5	-0.39	46639200	607	80.50	76900	78800	75900	99800	53800	76800	76835.58	33.92	0	-116	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1331	2.79	0.35	12	0.03	27388.00	219506.00	91000	20240603	-15.93	64500	20230726	18.60	91000	-15.93	20240603	69500	10.07	20240118	91000	-15.93	20240603	64500	18.60	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
8	20240628	100150	57	100.00	KOSPI		화학	N	N	N	N		N	77200	400	2	0.52	35267000	460	61.01	76900	78800	75900	99800	53800	76800	76667.39	33.92	0	-79	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1343	2.82	0.35	12	0.03	27388.00	219506.00	91000	20240603	-15.16	64500	20230726	19.69	91000	-15.16	20240603	69500	11.08	20240118	91000	-15.16	20240603	64500	19.69	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
9	20240628	090150	57	100.00	KOSPI		화학	N	N	N	N		N	76900	100	2	0.13	230700	3	0.40	76900	76900	76900	99800	53800	76800	76900.00	33.92	0	-2	79000	77900	77200	76100	75400	77550	75750	87	23000	5000	56830	100	1	1739672	1338	2.81	0.35	12	0.00	27388.00	219506.00	91000	20240603	-15.49	64500	20230726	19.22	91000	-15.49	20240603	69500	10.65	20240118	91000	-15.49	20240603	64500	19.22	20230726	0.07	N	003650	5000	86 억		590182	N	N	1	N	00	N
10	20240627	160149	57	100.00	KOSPI		화학	N	N	N	N		N	76800	-600	5	-0.78	58209400	754	162.50	77500	78300	76500	100600	54200	77400	77200.80	33.95	0	-433	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1336	2.80	0.35	12	0.04	27388.00	219506.00	91000	20240603	-15.60	64500	20230726	19.07	91000	-15.60	20240603	69500	10.50	20240118	91000	-15.60	20240603	64500	19.07	20230726	0.07	N	003650	5000	86 억		590542	N	N	1	N	00	N
11	20240627	150151	57	100.00	KOSPI		화학	N	N	N	N		N	76700	-700	5	-0.90	50682800	656	141.38	77500	78300	76500	100600	54200	77400	77260.37	33.95	0	-345	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1334	2.80	0.35	12	0.04	27388.00	219506.00	91000	20240603	-15.71	64500	20230726	18.91	91000	-15.71	20240603	69500	10.36	20240118	91000	-15.71	20240603	64500	18.91	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
12	20240627	140149	57	100.00	KOSPI		화학	N	N	N	N		N	77300	-100	5	-0.13	24126500	311	67.03	77500	78300	77100	100600	54200	77400	77577.17	33.95	0	-228	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1345	2.82	0.35	12	0.02	27388.00	219506.00	91000	20240603	-15.05	64500	20230726	19.84	91000	-15.05	20240603	69500	11.22	20240118	91000	-15.05	20240603	64500	19.84	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
13	20240627	130150	57	100.00	KOSPI		화학	N	N	N	N		N	77600	200	2	0.26	23894600	308	66.38	77500	78300	77100	100600	54200	77400	77579.87	33.95	0	-225	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1350	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.73	64500	20230726	20.31	91000	-14.73	20240603	69500	11.65	20240118	91000	-14.73	20240603	64500	20.31	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
14	20240627	120150	57	100.00	KOSPI		화학	N	N	N	N		N	77500	100	2	0.13	22965700	296	63.79	77500	78300	77100	100600	54200	77400	77586.82	33.95	0	-216	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1348	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
15	20240627	110151	57	100.00	KOSPI		화학	N	N	N	N		N	77500	100	2	0.13	21183200	273	58.84	77500	78300	77100	100600	54200	77400	77594.14	33.95	0	-202	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1348	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
16	20240627	100150	57	100.00	KOSPI		화학	N	N	N	N		N	78300	900	2	1.16	5683600	73	15.73	77500	78300	77400	100600	54200	77400	77857.53	33.95	0	-16	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1362	2.86	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
17	20240627	090150	57	100.00	KOSPI		화학	N	N	N	N		N	77400	0	3	0.00	154900	2	0.43	77500	77500	77400	100600	54200	77400	77450.00	33.95	0	-2	80133	78766	77933	76566	75733	78350	76150	87	23200	5000	57270	100	1	1739672	1347	2.83	0.35	12	0.00	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590542	N	N	2	N	00	N
18	20240626	160150	57	100.00	KOSPI		화학	N	N	N	N		N	77400	300	2	0.39	36126000	464	90.62	77500	79300	77100	100200	54000	77100	77857.76	33.95	0	-96	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1347	2.83	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590638	N	N	2	N	00	N
19	20240626	150150	57	100.00	KOSPI		화학	N	N	N	N		N	77500	400	2	0.52	34810200	447	87.30	77500	79300	77100	100200	54000	77100	77875.17	33.95	0	-87	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1348	2.83	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
20	20240626	140150	57	100.00	KOSPI		화학	N	N	N	N		N	77800	700	2	0.91	33025900	424	82.81	77500	79300	77100	100200	54000	77100	77891.27	33.95	0	-85	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1353	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.51	64500	20230726	20.62	91000	-14.51	20240603	69500	11.94	20240118	91000	-14.51	20240603	64500	20.62	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
21	20240626	130152	57	100.00	KOSPI		화학	N	N	N	N		N	77800	700	2	0.91	32948100	423	82.62	77500	79300	77100	100200	54000	77100	77891.49	33.95	0	-85	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1353	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.51	64500	20230726	20.62	91000	-14.51	20240603	69500	11.94	20240118	91000	-14.51	20240603	64500	20.62	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
22	20240626	120150	57	100.00	KOSPI		화학	N	N	N	N		N	77900	800	2	1.04	31003200	398	77.73	77500	79300	77100	100200	54000	77100	77897.49	33.95	0	-84	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
23	20240626	110150	57	100.00	KOSPI		화학	N	N	N	N		N	77900	800	2	1.04	31003200	398	77.73	77500	79300	77100	100200	54000	77100	77897.49	33.95	0	-84	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
24	20240626	100150	57	100.00	KOSPI		화학	N	N	N	N		N	77900	800	2	1.04	21941800	281	54.88	77500	79300	77100	100200	54000	77100	78084.70	33.95	0	-63	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
25	20240626	090150	57	100.00	KOSPI		화학	N	N	N	N		N	77500	400	2	0.52	155000	2	0.39	77500	77500	77500	100200	54000	77100	77500.00	33.95	0	-1	78033	77566	77133	76666	76233	77350	76450	87	23100	5000	57050	100	1	1739672	1348	2.83	0.35	12	0.00	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590638	N	N	28	N	00	N
26	20240625	160149	57	100.00	KOSPI		화학	N	N	N	N		N	77100	-200	5	-0.26	38138000	493	64.53	77500	77600	76700	100400	54200	77300	77359.03	33.96	0	-158	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1341	2.82	0.35	12	0.03	27388.00	219506.00	91000	20240603	-15.27	64500	20230726	19.53	91000	-15.27	20240603	69500	10.94	20240118	91000	-15.27	20240603	64500	19.53	20230726	0.07	N	003650	5000	86 억		590796	N	N	28	N	00	N
27	20240625	150150	57	100.00	KOSPI		화학	N	N	N	N		N	77200	-100	5	-0.13	34975500	452	59.16	77500	77600	76700	100400	54200	77300	77379.42	33.96	0	-161	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1343	2.82	0.35	12	0.03	27388.00	219506.00	91000	20240603	-15.16	64500	20230726	19.69	91000	-15.16	20240603	69500	11.08	20240118	91000	-15.16	20240603	64500	19.69	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
28	20240625	140150	57	100.00	KOSPI		화학	N	N	N	N		N	77400	100	2	0.13	29881300	386	50.52	77500	77600	76700	100400	54200	77300	77412.69	33.96	0	-164	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1347	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
29	20240625	130149	57	100.00	KOSPI		화학	N	N	N	N		N	77400	100	2	0.13	21517400	278	36.39	77500	77500	76700	100400	54200	77300	77400.72	33.96	0	-139	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1347	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
30	20240625	120150	57	100.00	KOSPI		화학	N	N	N	N		N	77300	0	3	0.00	19425700	251	32.85	77500	77500	76700	100400	54200	77300	77393.23	33.96	0	-131	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1345	2.82	0.35	12	0.01	27388.00	219506.00	91000	20240603	-15.05	64500	20230726	19.84	91000	-15.05	20240603	69500	11.22	20240118	91000	-15.05	20240603	64500	19.84	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
31	20240625	110153	57	100.00	KOSPI		화학	N	N	N	N		N	77500	200	2	0.26	11372700	147	19.24	77500	77500	76700	100400	54200	77300	77365.31	33.96	0	-96	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1348	2.83	0.35	12	0.01	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
32	20240625	100149	57	100.00	KOSPI		화학	N	N	N	N		N	77400	100	2	0.13	10210900	132	17.28	77500	77500	76700	100400	54200	77300	77355.30	33.96	0	-95	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1347	2.83	0.35	12	0.01	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
33	20240625	090150	57	100.00	KOSPI		화학	N	N	N	N		N	77500	200	2	0.26	1007500	13	1.70	77500	77500	77500	100400	54200	77300	77500.00	33.96	0	-1	79366	78332	77666	76632	75966	78000	76300	87	23100	5000	57200	100	1	1739672	1348	2.83	0.35	12	0.00	27388.00	219506.00	91000	20240603	-14.84	64500	20230726	20.16	91000	-14.84	20240603	69500	11.51	20240118	91000	-14.84	20240603	64500	20.16	20230726	0.07	N	003650	5000	86 억		590796	N	N	0	N	00	N
34	20240624	160150	57	100.00	KOSPI		화학	N	N	N	N		N	77300	-600	5	-0.77	59291600	763	239.18	78700	78700	77000	101200	54600	77900	77708.52	33.98	0	-411	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1345	2.82	0.35	12	0.04	27388.00	219506.00	91000	20240603	-15.05	64500	20230726	19.84	91000	-15.05	20240603	69500	11.22	20240118	91000	-15.05	20240603	64500	19.84	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
35	20240624	150149	57	100.00	KOSPI		화학	N	N	N	N		N	77300	-600	5	-0.77	58441800	752	235.74	78700	78700	77000	101200	54600	77900	77715.16	33.98	0	-408	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1345	2.82	0.35	12	0.04	27388.00	219506.00	91000	20240603	-15.05	64500	20230726	19.84	91000	-15.05	20240603	69500	11.22	20240118	91000	-15.05	20240603	64500	19.84	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
36	20240624	140149	57	100.00	KOSPI		화학	N	N	N	N		N	77400	-500	5	-0.64	45011700	578	181.19	78700	78700	77300	101200	54600	77900	77874.91	33.98	0	-353	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1347	2.83	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
37	20240624	130149	57	100.00	KOSPI		화학	N	N	N	N		N	77700	-200	5	-0.26	38038700	488	152.98	78700	78700	77500	101200	54600	77900	77948.16	33.98	0	-299	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1352	2.84	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.62	64500	20230726	20.47	91000	-14.62	20240603	69500	11.80	20240118	91000	-14.62	20240603	64500	20.47	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
38	20240624	120150	57	100.00	KOSPI		화학	N	N	N	N		N	78100	200	2	0.26	16213800	207	64.89	78700	78700	78000	101200	54600	77900	78327.54	33.98	0	-90	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1359	2.85	0.36	12	0.01	27388.00	219506.00	91000	20240603	-14.18	64500	20230726	21.09	91000	-14.18	20240603	69500	12.37	20240118	91000	-14.18	20240603	64500	21.09	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
39	20240624	110150	57	100.00	KOSPI		화학	N	N	N	N		N	78300	400	2	0.51	15432800	197	61.76	78700	78700	78000	101200	54600	77900	78339.09	33.98	0	-80	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1362	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
40	20240624	100149	57	100.00	KOSPI		화학	N	N	N	N		N	78300	400	2	0.51	4866100	62	19.44	78700	78700	78000	101200	54600	77900	78485.48	33.98	0	-24	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1362	2.86	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
41	20240624	090150	57	100.00	KOSPI		화학	N	N	N	N		N	78700	800	2	1.03	2361000	30	9.40	78700	78700	78700	101200	54600	77900	78700.00	33.98	0	-6	79166	78532	78166	77532	77166	78350	77350	87	23300	5000	57640	100	1	1739672	1369	2.87	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.52	64500	20230726	22.02	91000	-13.52	20240603	69500	13.24	20240118	91000	-13.52	20240603	64500	22.02	20230726	0.07	N	003650	5000	86 억		591207	N	N	2	N	00	N
42	20240621	160146	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-100	5	-0.13	24858100	318	57.50	78000	78800	77800	101400	54600	78000	78170.13	33.99	0	-55	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591261	N	N	2	N	00	N
43	20240621	150146	57	100.00	KOSPI		화학	N	N	N	N		N	77800	-200	5	-0.26	21118800	270	48.82	78000	78800	77800	101400	54600	78000	78217.78	33.99	0	-53	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1353	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.51	64500	20230726	20.62	91000	-14.51	20240603	69500	11.94	20240118	91000	-14.51	20240603	64500	20.62	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
44	20240621	140146	57	100.00	KOSPI		화학	N	N	N	N		N	78200	200	2	0.26	12304900	157	28.39	78000	78800	78000	101400	54600	78000	78375.16	33.99	0	-49	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1360	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-14.07	64500	20230726	21.24	91000	-14.07	20240603	69500	12.52	20240118	91000	-14.07	20240603	64500	21.24	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
45	20240621	130146	57	100.00	KOSPI		화학	N	N	N	N		N	78400	400	2	0.51	11679000	149	26.94	78000	78800	78000	101400	54600	78000	78382.55	33.99	0	-43	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1364	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
46	20240621	120148	57	100.00	KOSPI		화학	N	N	N	N		N	78500	500	2	0.64	7926400	101	18.26	78000	78800	78000	101400	54600	78000	78479.21	33.99	0	-41	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1366	2.87	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
47	20240621	110147	57	100.00	KOSPI		화학	N	N	N	N		N	78500	500	2	0.64	6748900	86	15.55	78000	78800	78000	101400	54600	78000	78475.58	33.99	0	-36	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1366	2.87	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
48	20240621	100146	57	100.00	KOSPI		화학	N	N	N	N		N	78600	600	2	0.77	4396400	56	10.13	78000	78800	78000	101400	54600	78000	78507.14	33.99	0	-25	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1367	2.87	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.63	64500	20230726	21.86	91000	-13.63	20240603	69500	13.09	20240118	91000	-13.63	20240603	64500	21.86	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
49	20240621	090147	57	100.00	KOSPI		화학	N	N	N	N		N	78100	100	2	0.13	312100	4	0.72	78000	78100	78000	101400	54600	78000	78025.00	33.99	0	0	78733	78366	78033	77666	77333	78200	77500	87	23400	5000	57720	100	1	1739672	1359	2.85	0.36	12	0.00	27388.00	219506.00	91000	20240603	-14.18	64500	20230726	21.09	91000	-14.18	20240603	69500	12.37	20240118	91000	-14.18	20240603	64500	21.09	20230726	0.07	N	003650	5000	86 억		591261	N	N	4	N	00	N
50	20240620	160147	57	100.00	KOSPI		화학	N	N	N	N		N	78000	-700	5	-0.89	43030000	552	98.22	78400	78400	77700	102300	55100	78700	77952.90	33.99	0	-102	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1357	2.85	0.36	12	0.03	27388.00	219506.00	91000	20240603	-14.29	64500	20230726	20.93	91000	-14.29	20240603	69500	12.23	20240118	91000	-14.29	20240603	64500	20.93	20230726	0.07	N	003650	5000	86 억		591296	N	N	4	N	00	N
51	20240620	150147	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-800	5	-1.02	41080500	527	93.77	78400	78400	77700	102300	55100	78700	77951.61	33.99	0	-99	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1355	2.84	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
52	20240620	140147	57	100.00	KOSPI		화학	N	N	N	N		N	78000	-700	5	-0.89	38665500	496	88.26	78400	78400	77700	102300	55100	78700	77954.64	33.99	0	-87	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1357	2.85	0.36	12	0.03	27388.00	219506.00	91000	20240603	-14.29	64500	20230726	20.93	91000	-14.29	20240603	69500	12.23	20240118	91000	-14.29	20240603	64500	20.93	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
53	20240620	130147	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-800	5	-1.02	29857900	383	68.15	78400	78400	77700	102300	55100	78700	77957.96	33.99	0	-21	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
54	20240620	120146	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-800	5	-1.02	21756500	279	49.64	78400	78400	77700	102300	55100	78700	77980.29	33.99	0	-21	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
55	20240620	110147	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-800	5	-1.02	21600800	277	49.29	78400	78400	77700	102300	55100	78700	77981.23	33.99	0	-21	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1355	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
56	20240620	100147	57	100.00	KOSPI		화학	N	N	N	N		N	77900	-800	5	-1.02	17472100	224	39.86	78400	78400	77700	102300	55100	78700	78000.45	33.99	0	-20	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1355	2.84	0.35	12	0.01	27388.00	219506.00	91000	20240603	-14.40	64500	20230726	20.78	91000	-14.40	20240603	69500	12.09	20240118	91000	-14.40	20240603	64500	20.78	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
57	20240620	090147	57	100.00	KOSPI		화학	N	N	N	N		N	78400	-300	5	-0.38	5880000	75	13.35	78400	78400	78400	102300	55100	78700	78400.00	33.99	0	-20	79900	79300	78300	77700	76700	79600	78000	87	23600	5000	58230	100	1	1739672	1364	2.86	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.07	N	003650	5000	86 억		591296	N	N	2	N	00	N
58	20240619	160146	57	100.00	KOSPI		화학	N	N	N	N		N	78700	300	2	0.38	43336900	557	66.39	78400	78900	77300	101900	54900	78400	77800.90	34.00	0	-164	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1369	2.87	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.52	64500	20230726	22.02	91000	-13.52	20240603	69500	13.24	20240118	91000	-13.52	20240603	64500	22.02	20230726	0.07	N	003650	5000	86 억		591402	N	N	2	N	00	N
59	20240619	150145	57	100.00	KOSPI		화학	N	N	N	N		N	77700	-700	5	-0.89	38657200	497	59.24	78400	78900	77300	101900	54900	78400	77781.09	34.00	0	-122	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1352	2.84	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.62	64500	20230726	20.47	91000	-14.62	20240603	69500	11.80	20240118	91000	-14.62	20240603	64500	20.47	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
60	20240619	140148	57	100.00	KOSPI		화학	N	N	N	N		N	77600	-800	5	-1.02	36329800	467	55.66	78400	78900	77300	101900	54900	78400	77794.00	34.00	0	-106	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1350	2.83	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.73	64500	20230726	20.31	91000	-14.73	20240603	69500	11.65	20240118	91000	-14.73	20240603	64500	20.31	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
61	20240619	130145	57	100.00	KOSPI		화학	N	N	N	N		N	77600	-800	5	-1.02	35089300	451	53.75	78400	78900	77300	101900	54900	78400	77803.33	34.00	0	-91	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1350	2.83	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.73	64500	20230726	20.31	91000	-14.73	20240603	69500	11.65	20240118	91000	-14.73	20240603	64500	20.31	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
62	20240619	120145	57	100.00	KOSPI		화학	N	N	N	N		N	77700	-700	5	-0.89	34856600	448	53.40	78400	78900	77300	101900	54900	78400	77804.91	34.00	0	-89	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1352	2.84	0.35	12	0.03	27388.00	219506.00	91000	20240603	-14.62	64500	20230726	20.47	91000	-14.62	20240603	69500	11.80	20240118	91000	-14.62	20240603	64500	20.47	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
63	20240619	110147	57	100.00	KOSPI		화학	N	N	N	N		N	77400	-1000	5	-1.28	32993000	424	50.54	78400	78900	77300	101900	54900	78400	77813.68	34.00	0	-84	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1347	2.83	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.95	64500	20230726	20.00	91000	-14.95	20240603	69500	11.37	20240118	91000	-14.95	20240603	64500	20.00	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
64	20240619	100146	57	100.00	KOSPI		화학	N	N	N	N		N	77700	-700	5	-0.89	22679300	291	34.68	78400	78900	77300	101900	54900	78400	77935.74	34.00	0	-79	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1352	2.84	0.35	12	0.02	27388.00	219506.00	91000	20240603	-14.62	64500	20230726	20.47	91000	-14.62	20240603	69500	11.80	20240118	91000	-14.62	20240603	64500	20.47	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
65	20240619	090148	57	100.00	KOSPI		화학	N	N	N	N		N	78900	500	2	0.64	7449700	95	11.32	78400	78900	78400	101900	54900	78400	78417.89	34.00	0	-82	79666	79032	78566	77932	77466	78800	77700	87	23500	5000	58010	100	1	1739672	1373	2.88	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.30	64500	20230726	22.33	91000	-13.30	20240603	69500	13.53	20240118	91000	-13.30	20240603	64500	22.33	20230726	0.07	N	003650	5000	86 억		591402	N	N	1	N	00	N
66	20240618	160145	57	100.00	KOSPI		화학	N	N	N	N		N	78400	100	2	0.13	65756200	839	214.03	78800	79200	78100	101700	54900	78300	78374.49	33.99	0	118	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1364	2.86	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.06	N	003650	5000	86 억		591282	N	N	1	N	00	N
67	20240618	150145	57	100.00	KOSPI		화학	N	N	N	N		N	78400	100	2	0.13	65208100	832	212.24	78800	79200	78100	101700	54900	78300	78375.12	33.99	0	117	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1364	2.86	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
68	20240618	140145	57	100.00	KOSPI		화학	N	N	N	N		N	78600	300	2	0.38	54166400	691	176.28	78800	79200	78100	101700	54900	78300	78388.42	33.99	0	112	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1367	2.87	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.63	64500	20230726	21.86	91000	-13.63	20240603	69500	13.09	20240118	91000	-13.63	20240603	64500	21.86	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
69	20240618	130146	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	53223700	679	173.21	78800	79200	78100	101700	54900	78300	78385.42	33.99	0	114	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
70	20240618	120145	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	45398700	579	147.70	78800	79200	78100	101700	54900	78300	78408.81	33.99	0	107	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
71	20240618	110145	57	100.00	KOSPI		화학	N	N	N	N		N	78400	100	2	0.13	41170600	525	133.93	78800	79200	78100	101700	54900	78300	78420.19	33.99	0	108	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1364	2.86	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
72	20240618	100145	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	14836200	189	48.21	78800	79200	78200	101700	54900	78300	78498.41	33.99	0	-23	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
73	20240618	090146	57	100.00	KOSPI		화학	N	N	N	N		N	79200	900	2	1.15	630800	8	2.04	78800	79200	78800	101700	54900	78300	78850.00	33.99	0	-1	80366	79332	78466	77432	76566	78900	77000	87	23400	5000	57940	100	1	1739672	1378	2.89	0.36	12	0.00	27388.00	219506.00	91000	20240603	-12.97	64500	20230726	22.79	91000	-12.97	20240603	69500	13.96	20240118	91000	-12.97	20240603	64500	22.79	20230726	0.06	N	003650	5000	86 억		591282	N	N	3	N	00	N
74	20240617	160144	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	30711400	392	44.49	79500	79500	77600	101700	54900	78300	78345.88	33.99	0	-37	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591319	N	N	3	N	00	N
75	20240617	150147	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	28990800	370	42.00	79500	79500	77600	101700	54900	78300	78353.51	33.99	0	-31	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
76	20240617	140144	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	27425700	350	39.73	79500	79500	77600	101700	54900	78300	78359.14	33.99	0	-40	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
77	20240617	130144	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	26955900	344	39.05	79500	79500	77600	101700	54900	78300	78360.17	33.99	0	-40	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
78	20240617	120144	57	100.00	KOSPI		화학	N	N	N	N		N	78300	0	3	0.00	19830600	253	28.72	79500	79500	77600	101700	54900	78300	78381.82	33.99	0	-39	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1362	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
79	20240617	110144	57	100.00	KOSPI		화학	N	N	N	N		N	78400	100	2	0.13	18343100	234	26.56	79500	79500	77600	101700	54900	78300	78389.32	33.99	0	-41	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1364	2.86	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
80	20240617	100145	57	100.00	KOSPI		화학	N	N	N	N		N	78500	200	2	0.26	17246700	220	24.97	79500	79500	77600	101700	54900	78300	78394.09	33.99	0	-41	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1366	2.87	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
81	20240617	090144	57	100.00	KOSPI		화학	N	N	N	N		N	78700	400	2	0.51	3309400	42	4.77	79500	79500	78700	101700	54900	78300	78795.24	33.99	0	-39	79166	78732	78366	77932	77566	78550	77750	87	23400	5000	57940	100	1	1739672	1369	2.87	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.52	64500	20230726	22.02	91000	-13.52	20240603	69500	13.24	20240118	91000	-13.52	20240603	64500	22.02	20230726	0.04	N	003650	5000	86 억		591319	N	N	1	N	00	N
82	20240614	160137	57	100.00	KOSPI		화학	N	N	N	N		N	78300	-500	5	-0.63	69040000	881	73.79	78800	78800	78000	102400	55200	78800	78365.49	33.99	0	-51	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1362	2.86	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591360	N	N	1	N	00	N
83	20240614	150137	57	100.00	KOSPI		화학	N	N	N	N		N	78200	-600	5	-0.76	67711500	864	72.36	78800	78800	78000	102400	55200	78800	78369.79	33.99	0	-50	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1360	2.86	0.36	12	0.05	27388.00	219506.00	91000	20240603	-14.07	64500	20230726	21.24	91000	-14.07	20240603	69500	12.52	20240118	91000	-14.07	20240603	64500	21.24	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
84	20240614	140137	57	100.00	KOSPI		화학	N	N	N	N		N	78300	-500	5	-0.63	60828100	776	64.99	78800	78800	78000	102400	55200	78800	78386.73	33.99	0	-50	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1362	2.86	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.96	64500	20230726	21.40	91000	-13.96	20240603	69500	12.66	20240118	91000	-13.96	20240603	64500	21.40	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
85	20240614	130137	57	100.00	KOSPI		화학	N	N	N	N		N	78400	-400	5	-0.51	58477600	746	62.48	78800	78800	78000	102400	55200	78800	78388.20	33.99	0	-48	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1364	2.86	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
86	20240614	120138	57	100.00	KOSPI		화학	N	N	N	N		N	78400	-400	5	-0.51	55106700	703	58.88	78800	78800	78000	102400	55200	78800	78387.91	33.99	0	-46	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1364	2.86	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
87	20240614	110142	57	100.00	KOSPI		화학	N	N	N	N		N	78400	-400	5	-0.51	51983000	663	55.53	78800	78800	78000	102400	55200	78800	78405.73	33.99	0	-44	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1364	2.86	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
88	20240614	100143	57	100.00	KOSPI		화학	N	N	N	N		N	78500	-300	5	-0.38	18506600	236	19.77	78800	78800	78100	102400	55200	78800	78417.80	33.99	0	-29	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1366	2.87	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
89	20240614	090144	57	100.00	KOSPI		화학	N	N	N	N		N	78800	0	3	0.00	5122000	65	5.44	78800	78800	78800	102400	55200	78800	78800.00	33.99	0	-14	81600	80200	79300	77900	77000	79750	77450	87	23600	5000	58310	100	1	1739672	1371	2.88	0.36	12	0.00	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.04	N	003650	5000	86 억		591360	N	N	2	N	00	N
90	20240613	160143	57	100.00	KOSPI		화학	N	N	N	N		N	78800	0	3	0.00	93978600	1194	120.12	79400	80700	78400	102400	55200	78800	78709.05	34.00	0	-220	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1371	2.88	0.36	12	0.07	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.04	N	003650	5000	86 억		591572	N	N	2	N	00	N
91	20240613	150145	57	100.00	KOSPI		화학	N	N	N	N		N	78600	-200	5	-0.25	64461300	818	82.29	79400	80700	78500	102400	55200	78800	78803.55	34.00	0	-211	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1367	2.87	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.63	64500	20230726	21.86	91000	-13.63	20240603	69500	13.09	20240118	91000	-13.63	20240603	64500	21.86	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
92	20240613	140143	57	100.00	KOSPI		화학	N	N	N	N		N	78500	-300	5	-0.38	43946700	557	56.04	79400	80700	78500	102400	55200	78800	78898.92	34.00	0	-210	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1366	2.87	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
93	20240613	130144	57	100.00	KOSPI		화학	N	N	N	N		N	78600	-200	5	-0.25	34573400	438	44.06	79400	80700	78600	102400	55200	78800	78934.70	34.00	0	-209	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1367	2.87	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.63	64500	20230726	21.86	91000	-13.63	20240603	69500	13.09	20240118	91000	-13.63	20240603	64500	21.86	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
94	20240613	120142	57	100.00	KOSPI		화학	N	N	N	N		N	78600	-200	5	-0.25	34101800	432	43.46	79400	80700	78600	102400	55200	78800	78939.35	34.00	0	-205	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1367	2.87	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.63	64500	20230726	21.86	91000	-13.63	20240603	69500	13.09	20240118	91000	-13.63	20240603	64500	21.86	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
95	20240613	110142	57	100.00	KOSPI		화학	N	N	N	N		N	78800	0	3	0.00	32606200	413	41.55	79400	80700	78800	102400	55200	78800	78949.64	34.00	0	-205	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1371	2.88	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
96	20240613	100143	57	100.00	KOSPI		화학	N	N	N	N		N	79300	500	2	0.63	7203600	91	9.15	79400	80700	78800	102400	55200	78800	79160.44	34.00	0	-28	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1380	2.90	0.36	12	0.01	27388.00	219506.00	91000	20240603	-12.86	64500	20230726	22.95	91000	-12.86	20240603	69500	14.10	20240118	91000	-12.86	20240603	64500	22.95	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
97	20240613	090146	57	100.00	KOSPI		화학	N	N	N	N		N	79400	600	2	0.76	79400	1	0.10	79400	79400	79400	102400	55200	78800	79400.00	34.00	0	0	81600	80200	79200	77800	76800	80900	78500	87	23600	5000	58310	100	1	1739672	1381	2.90	0.36	12	0.00	27388.00	219506.00	91000	20240603	-12.75	64500	20230726	23.10	91000	-12.75	20240603	69500	14.24	20240118	91000	-12.75	20240603	64500	23.10	20230726	0.04	N	003650	5000	86 억		591572	N	N	0	N	00	N
98	20240612	160141	57	100.00	KOSPI		화학	N	N	N	N		N	78800	100	2	0.13	78229700	994	116.12	78700	80600	78200	102300	55100	78700	78701.91	34.02	0	-196	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1371	2.88	0.36	12	0.06	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
99	20240612	150147	57	100.00	KOSPI		화학	N	N	N	N		N	78700	0	3	0.00	74923400	952	111.21	78700	80600	78200	102300	55100	78700	78701.05	34.02	0	-173	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1369	2.87	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.52	64500	20230726	22.02	91000	-13.52	20240603	69500	13.24	20240118	91000	-13.52	20240603	64500	22.02	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
100	20240612	140141	57	100.00	KOSPI		화학	N	N	N	N		N	78700	0	3	0.00	74137100	942	110.05	78700	80600	78200	102300	55100	78700	78701.80	34.02	0	-173	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1369	2.87	0.36	12	0.05	27388.00	219506.00	91000	20240603	-13.52	64500	20230726	22.02	91000	-13.52	20240603	69500	13.24	20240118	91000	-13.52	20240603	64500	22.02	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
101	20240612	130143	57	100.00	KOSPI		화학	N	N	N	N		N	78800	100	2	0.13	56301400	716	83.64	78700	80600	78200	102300	55100	78700	78633.24	34.02	0	-114	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1371	2.88	0.36	12	0.04	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
102	20240612	120141	57	100.00	KOSPI		화학	N	N	N	N		N	78500	-200	5	-0.25	38803300	494	57.71	78700	79600	78200	102300	55100	78700	78549.19	34.02	0	-103	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1366	2.87	0.36	12	0.03	27388.00	219506.00	91000	20240603	-13.74	64500	20230726	21.71	91000	-13.74	20240603	69500	12.95	20240118	91000	-13.74	20240603	64500	21.71	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
103	20240612	110142	57	100.00	KOSPI		화학	N	N	N	N		N	78400	-300	5	-0.38	28910800	368	42.99	78700	79600	78200	102300	55100	78700	78561.96	34.02	0	-84	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1364	2.86	0.36	12	0.02	27388.00	219506.00	91000	20240603	-13.85	64500	20230726	21.55	91000	-13.85	20240603	69500	12.81	20240118	91000	-13.85	20240603	64500	21.55	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
104	20240612	100143	57	100.00	KOSPI		화학	N	N	N	N		N	78800	100	2	0.13	12582600	160	18.69	78700	79600	78200	102300	55100	78700	78641.25	34.02	0	-80	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1371	2.88	0.36	12	0.01	27388.00	219506.00	91000	20240603	-13.41	64500	20230726	22.17	91000	-13.41	20240603	69500	13.38	20240118	91000	-13.41	20240603	64500	22.17	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
105	20240612	090142	57	100.00	KOSPI		화학	N	N	N	N		N	79600	900	2	1.14	1181400	15	1.75	78700	79600	78700	102300	55100	78700	78760.00	34.02	0	-2	80166	79432	78966	78232	77766	79200	78000	87	23600	5000	58230	100	1	1739672	1385	2.91	0.36	12	0.00	27388.00	219506.00	91000	20240603	-12.53	64500	20230726	23.41	91000	-12.53	20240603	69500	14.53	20240118	91000	-12.53	20240603	64500	23.41	20230726	0.03	N	003650	5000	86 억		591760	N	N	1	N	00	N
106	20240610	160142	57	100.00	KOSPI		화학	N	N	N	N		N	79100	-1200	5	-1.49	95158800	1204	42.35	80500	80500	78500	104300	56300	80300	79035.55	34.03	0	-60	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1376	2.89	0.36	12	0.07	27388.00	219506.00	91000	20240603	-13.08	64500	20230726	22.64	91000	-13.08	20240603	69500	13.81	20240118	91000	-13.08	20240603	64500	22.64	20230726	0.13	N	003650	5000	86 억		591987	N	N	2	N	00	N
107	20240610	150142	57	100.00	KOSPI		화학	N	N	N	N		N	79100	-1200	5	-1.49	89783400	1136	39.96	80500	80500	78500	104300	56300	80300	79034.68	34.03	0	-52	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1376	2.89	0.36	12	0.07	27388.00	219506.00	91000	20240603	-13.08	64500	20230726	22.64	91000	-13.08	20240603	69500	13.81	20240118	91000	-13.08	20240603	64500	22.64	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
108	20240610	140142	57	100.00	KOSPI		화학	N	N	N	N		N	79000	-1300	5	-1.62	87727200	1110	39.04	80500	80500	78500	104300	56300	80300	79033.51	34.03	0	-71	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1374	2.88	0.36	12	0.06	27388.00	219506.00	91000	20240603	-13.19	64500	20230726	22.48	91000	-13.19	20240603	69500	13.67	20240118	91000	-13.19	20240603	64500	22.48	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
109	20240610	130141	57	100.00	KOSPI		화학	N	N	N	N		N	79000	-1300	5	-1.62	86385600	1093	38.45	80500	80500	78500	104300	56300	80300	79035.32	34.03	0	-71	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1374	2.88	0.36	12	0.06	27388.00	219506.00	91000	20240603	-13.19	64500	20230726	22.48	91000	-13.19	20240603	69500	13.67	20240118	91000	-13.19	20240603	64500	22.48	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
110	20240610	120141	57	100.00	KOSPI		화학	N	N	N	N		N	79000	-1300	5	-1.62	82197700	1040	36.58	80500	80500	78500	104300	56300	80300	79036.25	34.03	0	-51	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1374	2.88	0.36	12	0.06	27388.00	219506.00	91000	20240603	-13.19	64500	20230726	22.48	91000	-13.19	20240603	69500	13.67	20240118	91000	-13.19	20240603	64500	22.48	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
111	20240610	110142	57	100.00	KOSPI		화학	N	N	N	N		N	79000	-1300	5	-1.62	79194600	1002	35.24	80500	80500	78500	104300	56300	80300	79036.53	34.03	0	-36	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1374	2.88	0.36	12	0.06	27388.00	219506.00	91000	20240603	-13.19	64500	20230726	22.48	91000	-13.19	20240603	69500	13.67	20240118	91000	-13.19	20240603	64500	22.48	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
112	20240610	100142	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-1000	5	-1.25	22805600	286	10.06	80500	80500	79200	104300	56300	80300	79739.86	34.03	0	-30	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1380	2.90	0.36	12	0.02	27388.00	219506.00	91000	20240603	-12.86	64500	20230726	22.95	91000	-12.86	20240603	69500	14.10	20240118	91000	-12.86	20240603	64500	22.95	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
113	20240610	090145	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-700	5	-0.87	9138400	114	4.01	80500	80500	79600	104300	56300	80300	80161.40	34.03	0	-2	81566	80932	79866	79232	78166	81250	79550	87	24000	5000	59420	100	1	1739672	1385	2.91	0.36	12	0.01	27388.00	219506.00	91000	20240603	-12.53	64500	20230726	23.41	91000	-12.53	20240603	69500	14.53	20240118	91000	-12.53	20240603	64500	23.41	20230726	0.13	N	003650	5000	86 억		591987	N	N	1	N	00	N
114	20240607	160144	57	100.00	KOSPI		화학	N	N	N	N		N	80300	200	2	0.25	225937500	2842	142.31	80100	80500	78800	104100	56100	80100	79498.91	34.03	0	-33	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1397	2.93	0.37	12	0.16	27388.00	219506.00	91000	20240603	-11.76	64500	20230726	24.50	91000	-11.76	20240603	69500	15.54	20240118	91000	-11.76	20240603	64500	24.50	20230726	0.11	N	003650	5000	86 억		591964	N	N	1	N	00	N
115	20240607	150145	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-800	5	-1.00	210185100	2644	132.40	80100	80500	78800	104100	56100	80100	79495.12	34.03	0	83	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1380	2.90	0.36	12	0.15	27388.00	219506.00	91000	20240603	-12.86	64500	20230726	22.95	91000	-12.86	20240603	69500	14.10	20240118	91000	-12.86	20240603	64500	22.95	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
116	20240607	140144	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-600	5	-0.75	184410300	2319	116.12	80100	80500	78800	104100	56100	80100	79521.47	34.03	0	120	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1383	2.90	0.36	12	0.13	27388.00	219506.00	91000	20240603	-12.64	64500	20230726	23.26	91000	-12.64	20240603	69500	14.39	20240118	91000	-12.64	20240603	64500	23.26	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
117	20240607	130145	57	100.00	KOSPI		화학	N	N	N	N		N	79400	-700	5	-0.87	168829700	2123	106.31	80100	80500	78800	104100	56100	80100	79524.12	34.03	0	93	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1381	2.90	0.36	12	0.12	27388.00	219506.00	91000	20240603	-12.75	64500	20230726	23.10	91000	-12.75	20240603	69500	14.24	20240118	91000	-12.75	20240603	64500	23.10	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
118	20240607	120145	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-200	5	-0.25	83136400	1040	52.08	80100	80500	79200	104100	56100	80100	79938.85	34.03	0	-41	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1390	2.92	0.36	12	0.06	27388.00	219506.00	91000	20240603	-12.20	64500	20230726	23.88	91000	-12.20	20240603	69500	14.96	20240118	91000	-12.20	20240603	64500	23.88	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
119	20240607	110144	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-200	5	-0.25	74902400	937	46.92	80100	80500	79200	104100	56100	80100	79938.53	34.03	0	-37	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1390	2.92	0.36	12	0.05	27388.00	219506.00	91000	20240603	-12.20	64500	20230726	23.88	91000	-12.20	20240603	69500	14.96	20240118	91000	-12.20	20240603	64500	23.88	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
120	20240607	100144	57	100.00	KOSPI		화학	N	N	N	N		N	80400	300	2	0.37	11002500	137	6.86	80100	80500	80100	104100	56100	80100	80310.22	34.03	0	-50	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1399	2.94	0.37	12	0.01	27388.00	219506.00	91000	20240603	-11.65	64500	20230726	24.65	91000	-11.65	20240603	69500	15.68	20240118	91000	-11.65	20240603	64500	24.65	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
121	20240607	090143	57	100.00	KOSPI		화학	N	N	N	N		N	80500	400	2	0.50	2964500	37	1.85	80100	80500	80100	104100	56100	80100	80121.62	34.03	0	-2	82033	81066	80033	79066	78033	80550	78550	87	24000	5000	59270	100	1	1739672	1400	2.94	0.37	12	0.00	27388.00	219506.00	91000	20240603	-11.54	64500	20230726	24.81	91000	-11.54	20240603	69500	15.83	20240118	91000	-11.54	20240603	64500	24.81	20230726	0.11	N	003650	5000	86 억		591964	N	N	0	N	00	N
122	20240605	160143	57	100.00	KOSPI		화학	N	N	N	N		N	80100	-400	5	-0.50	159363600	1997	13.87	80500	81000	79000	104600	56400	80500	79801.50	34.03	0	-120	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1393	2.92	0.36	12	0.11	27388.00	219506.00	91000	20240603	-11.98	64500	20230726	24.19	91000	-11.98	20240603	69500	15.25	20240118	91000	-11.98	20240603	64500	24.19	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
123	20240605	150143	57	100.00	KOSPI		화학	N	N	N	N		N	80200	-300	5	-0.37	151428200	1898	13.18	80500	81000	79000	104600	56400	80500	79783.03	34.03	0	-110	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1395	2.93	0.37	12	0.11	27388.00	219506.00	91000	20240603	-11.87	64500	20230726	24.34	91000	-11.87	20240603	69500	15.40	20240118	91000	-11.87	20240603	64500	24.34	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
124	20240605	140143	57	100.00	KOSPI		화학	N	N	N	N		N	80100	-400	5	-0.50	139061200	1744	12.11	80500	81000	79000	104600	56400	80500	79736.93	34.03	0	-106	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1393	2.92	0.36	12	0.10	27388.00	219506.00	91000	20240603	-11.98	64500	20230726	24.19	91000	-11.98	20240603	69500	15.25	20240118	91000	-11.98	20240603	64500	24.19	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
125	20240605	130143	57	100.00	KOSPI		화학	N	N	N	N		N	80300	-200	5	-0.25	129120200	1620	11.25	80500	81000	79000	104600	56400	80500	79703.83	34.03	0	-117	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1397	2.93	0.37	12	0.09	27388.00	219506.00	91000	20240603	-11.76	64500	20230726	24.50	91000	-11.76	20240603	69500	15.54	20240118	91000	-11.76	20240603	64500	24.50	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
126	20240605	120142	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-500	5	-0.62	123032700	1544	10.72	80500	81000	79000	104600	56400	80500	79684.39	34.03	0	-110	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1392	2.92	0.36	12	0.09	27388.00	219506.00	91000	20240603	-12.09	64500	20230726	24.03	91000	-12.09	20240603	69500	15.11	20240118	91000	-12.09	20240603	64500	24.03	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
127	20240605	110144	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-800	5	-0.99	120240300	1509	10.48	80500	81000	79000	104600	56400	80500	79682.11	34.03	0	-84	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1387	2.91	0.36	12	0.09	27388.00	219506.00	91000	20240603	-12.42	64500	20230726	23.57	91000	-12.42	20240603	69500	14.68	20240118	91000	-12.42	20240603	64500	23.57	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
128	20240605	100143	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-600	5	-0.75	73488700	923	6.41	80500	81000	79000	104600	56400	80500	79619.39	34.03	0	-86	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1390	2.92	0.36	12	0.05	27388.00	219506.00	91000	20240603	-12.20	64500	20230726	23.88	91000	-12.20	20240603	69500	14.96	20240118	91000	-12.20	20240603	64500	23.88	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
129	20240605	090144	57	100.00	KOSPI		화학	N	N	N	N		N	80400	-100	5	-0.12	6842900	85	0.59	80500	81000	80400	104600	56400	80500	80504.71	34.03	0	-63	89166	84832	82366	78032	75566	83600	76800	87	24100	5000	59570	100	1	1739672	1399	2.94	0.37	12	0.00	27388.00	219506.00	91000	20240603	-11.65	64500	20230726	24.65	91000	-11.65	20240603	69500	15.68	20240118	91000	-11.65	20240603	64500	24.65	20230726	0.01	N	003650	5000	86 억		591976	N	N	1	N	00	N
130	20240604	160142	57	100.00	KOSPI		화학	N	N	N	N		N	80500	-2400	5	-2.90	1190656300	14392	38.67	82900	86700	79900	107700	58100	82900	82730.39	34.02	0	-350	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1400	2.94	0.37	12	0.83	27388.00	219506.00	91000	20240603	-11.54	64500	20230726	24.81	91000	-11.54	20240603	69500	15.83	20240118	91000	-11.54	20240603	64500	24.81	20230726	0.00	N	003650	5000	86 억		591859	N	N	1	N	00	N
131	20240604	150143	57	100.00	KOSPI		화학	N	N	N	N		N	80400	-2500	5	-3.02	1164301100	14064	37.79	82900	86700	79900	107700	58100	82900	82785.78	34.02	0	-267	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1399	2.94	0.37	12	0.81	27388.00	219506.00	91000	20240603	-11.65	64500	20230726	24.65	91000	-11.65	20240603	69500	15.68	20240118	91000	-11.65	20240603	64500	24.65	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
132	20240604	140143	57	100.00	KOSPI		화학	N	N	N	N		N	81000	-1900	5	-2.29	1106734100	13348	35.87	82900	86700	79900	107700	58100	82900	82913.87	34.02	0	-119	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1409	2.96	0.37	12	0.77	27388.00	219506.00	91000	20240603	-10.99	64500	20230726	25.58	91000	-10.99	20240603	69500	16.55	20240118	91000	-10.99	20240603	64500	25.58	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
133	20240604	130142	57	100.00	KOSPI		화학	N	N	N	N		N	80900	-2000	5	-2.41	1064485800	12827	34.47	82900	86700	79900	107700	58100	82900	82988.01	34.02	0	-72	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1407	2.95	0.37	12	0.74	27388.00	219506.00	91000	20240603	-11.10	64500	20230726	25.43	91000	-11.10	20240603	69500	16.40	20240118	91000	-11.10	20240603	64500	25.43	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
134	20240604	120142	57	100.00	KOSPI		화학	N	N	N	N		N	81100	-1800	5	-2.17	1031021900	12414	33.36	82900	86700	79900	107700	58100	82900	83053.36	34.02	0	-48	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1411	2.96	0.37	12	0.71	27388.00	219506.00	91000	20240603	-10.88	64500	20230726	25.74	91000	-10.88	20240603	69500	16.69	20240118	91000	-10.88	20240603	64500	25.74	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
135	20240604	110143	57	100.00	KOSPI		화학	N	N	N	N		N	80800	-2100	5	-2.53	1014480100	12210	32.81	82900	86700	79900	107700	58100	82900	83086.25	34.02	0	-38	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1406	2.95	0.37	12	0.70	27388.00	219506.00	91000	20240603	-11.21	64500	20230726	25.27	91000	-11.21	20240603	69500	16.26	20240118	91000	-11.21	20240603	64500	25.27	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
136	20240604	100142	57	100.00	KOSPI		화학	N	N	N	N		N	81800	-1100	5	-1.33	873265900	10463	28.12	82900	86700	79900	107700	58100	82900	83463.15	34.02	0	-48	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1423	2.99	0.37	12	0.60	27388.00	219506.00	91000	20240603	-10.11	64500	20230726	26.82	91000	-10.11	20240603	69500	17.70	20240118	91000	-10.11	20240603	64500	26.82	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
137	20240604	090142	57	100.00	KOSPI		화학	N	N	N	N		N	82700	-200	5	-0.24	34778700	420	1.13	82900	83200	82000	107700	58100	82900	82802.72	34.02	0	-78	96033	89466	84433	77866	72833	92750	81150	87	24800	5000	61340	100	1	1739672	1439	3.02	0.38	12	0.02	27388.00	219506.00	91000	20240603	-9.12	64500	20230726	28.22	91000	-9.12	20240603	69500	18.99	20240118	91000	-9.12	20240603	64500	28.22	20230726	0.00	N	003650	5000	86 억		591859	N	N	2	N	00	N
138	20240603	160142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	82900	3200	2	4.02	3156761800	37097	8153.19	79700	91000	79400	103600	55800	79700	85094.98	33.98	0	1213	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1442	3.03	0.38	12	2.13	27388.00	219506.00	91000	20240603	-8.90	64500	20230726	28.53	91000	-8.90	20240603	69500	19.28	20240118	91000	-8.90	20240603	64500	28.53	20230726	0.00	N	003650	5000	86 억		591216	N	N	2	N	00	N
139	20240603	150142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	81900	2200	2	2.76	3043190600	35714	7849.23	79700	91000	79400	103600	55800	79700	85210.02	33.98	0	870	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1425	2.99	0.37	12	2.05	27388.00	219506.00	91000	20240603	-10.00	64500	20230726	26.98	91000	-10.00	20240603	69500	17.84	20240118	91000	-10.00	20240603	64500	26.98	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
140	20240603	140142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	83000	3300	2	4.14	2886540100	33811	7430.99	79700	91000	79400	103600	55800	79700	85372.81	33.98	0	764	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1444	3.03	0.38	12	1.94	27388.00	219506.00	91000	20240603	-8.79	64500	20230726	28.68	91000	-8.79	20240603	69500	19.42	20240118	91000	-8.79	20240603	64500	28.68	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
141	20240603	130142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	82700	3000	2	3.76	2576433700	30099	6615.17	79700	91000	79400	103600	55800	79700	85598.65	33.98	0	1089	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1439	3.02	0.38	12	1.73	27388.00	219506.00	91000	20240603	-9.12	64500	20230726	28.22	91000	-9.12	20240603	69500	18.99	20240118	91000	-9.12	20240603	64500	28.22	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
142	20240603	120142	57	100.00	KOSPI	신고가	화학	N	N	N	N		N	88000	8300	2	10.41	1639309600	19123	4202.86	79700	91000	79400	103600	55800	79700	85724.50	33.98	0	636	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1531	3.21	0.40	12	1.10	27388.00	219506.00	91000	20240603	-3.30	64500	20230726	36.43	91000	-3.30	20240603	69500	26.62	20240118	91000	-3.30	20240603	64500	36.43	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
143	20240603	110142	57	100.00	KOSPI		화학	N	N	N	N		N	80800	1100	2	1.38	118562500	1476	324.40	79700	80800	79400	103600	55800	79700	80326.90	33.98	0	-1	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1406	2.95	0.37	12	0.08	27388.00	219506.00	81100	20240215	-0.37	64500	20230726	25.27	81100	-0.37	20240215	69500	16.26	20240118	81100	-0.37	20240215	64500	25.27	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
144	20240603	100141	57	100.00	KOSPI		화학	N	N	N	N		N	79400	-300	5	-0.38	6694200	84	18.46	79700	79900	79400	103600	55800	79700	79692.86	33.98	0	-2	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1381	2.90	0.36	12	0.00	27388.00	219506.00	81100	20240215	-2.10	64500	20230726	23.10	81100	-2.10	20240215	69500	14.24	20240118	81100	-2.10	20240215	64500	23.10	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N
145	20240603	090141	57	100.00	KOSPI		화학	N	N	N	N		N	79700	0	3	0.00	5579000	70	15.38	79700	79700	79700	103600	55800	79700	79700.00	33.98	0	0	80966	80332	79466	78832	77966	79900	78400	87	23900	5000	58970	100	1	1739672	1387	2.91	0.36	12	0.00	27388.00	219506.00	81100	20240215	-1.73	64500	20230726	23.57	81100	-1.73	20240215	69500	14.68	20240118	81100	-1.73	20240215	64500	23.57	20230726	0.00	N	003650	5000	86 억		591216	N	N	0	N	00	N