KissMeData/055490/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	160554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27900	-1000	5	-3.46	1409866300	49737	105.57	28900	29050	27700	37550	20250	28900	28346.52	8.58	0	-12232	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1331	16.33	0.87	12	1.04	1708.00	32047.00	55900	20230720	-50.09	20500	20240417	36.10	36350	-23.25	20240617	20500	36.10	20240417	55900	-50.09	20230720	20500	36.10	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
3	20240628	150605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27850	-1050	5	-3.63	1309195750	46126	97.90	28900	29050	27800	37550	20250	28900	28383.03	8.58	0	-11359	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1328	16.31	0.87	12	0.97	1708.00	32047.00	55900	20230720	-50.18	20500	20240417	35.85	36350	-23.38	20240617	20500	35.85	20240417	55900	-50.18	20230720	20500	35.85	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
4	20240628	140604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	-600	5	-2.08	1073671600	37737	80.10	28900	29050	28100	37550	20250	28900	28451.43	8.58	0	-7372	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1350	16.57	0.88	12	0.79	1708.00	32047.00	55900	20230720	-49.37	20500	20240417	38.05	36350	-22.15	20240617	20500	38.05	20240417	55900	-49.37	20230720	20500	38.05	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
5	20240628	130604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28800	-100	5	-0.35	801392600	28146	59.74	28900	29050	28100	37550	20250	28900	28472.70	8.58	0	-5694	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1374	16.86	0.90	12	0.59	1708.00	32047.00	55900	20230720	-48.48	20500	20240417	40.49	36350	-20.77	20240617	20500	40.49	20240417	55900	-48.48	20230720	20500	40.49	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
6	20240628	120604	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28450	-450	5	-1.56	659254900	23187	49.21	28900	29050	28100	37550	20250	28900	28432.09	8.58	0	-5139	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1357	16.66	0.89	12	0.49	1708.00	32047.00	55900	20230720	-49.11	20500	20240417	38.78	36350	-21.73	20240617	20500	38.78	20240417	55900	-49.11	20230720	20500	38.78	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
7	20240628	110554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28500	-400	5	-1.38	568964400	20022	42.50	28900	29050	28100	37550	20250	28900	28416.96	8.58	0	-3745	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1359	16.69	0.89	12	0.42	1708.00	32047.00	55900	20230720	-49.02	20500	20240417	39.02	36350	-21.60	20240617	20500	39.02	20240417	55900	-49.02	20230720	20500	39.02	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
8	20240628	100552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28550	-350	5	-1.21	379050450	13338	28.31	28900	29050	28100	37550	20250	28900	28418.84	8.58	0	-1879	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1362	16.72	0.89	12	0.28	1708.00	32047.00	55900	20230720	-48.93	20500	20240417	39.27	36350	-21.46	20240617	20500	39.27	20240417	55900	-48.93	20230720	20500	39.27	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
9	20240628	090553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28200	-700	5	-2.42	112958100	3960	8.40	28900	29050	28100	37550	20250	28900	28524.77	8.58	0	-2502	30333	29616	28483	27766	26633	29975	28125	38	8650	500	20230	50	1	4769650	1345	16.51	0.88	12	0.08	1708.00	32047.00	55900	20230720	-49.55	20500	20240417	37.56	36350	-22.42	20240617	20500	37.56	20240417	55900	-49.55	20230720	20500	37.56	20240417	3.33	N	055490	500	37 억		409176	N	N	7	N	00	N
10	20240627	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	1050	2	3.77	1304805500	46317	82.86	28000	29200	27350	36200	19500	27850	28170.02	8.62	0	-2329	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1378	16.92	0.90	12	0.97	1708.00	32047.00	55900	20230720	-48.30	20500	20240417	40.98	36350	-20.50	20240617	20500	40.98	20240417	55900	-48.30	20230720	20500	40.98	20240417	3.44	N	055490	500	37 억		411262	N	N	7	N	00	N
11	20240627	150554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28800	950	2	3.41	1021026050	36502	65.30	28000	29000	27350	36200	19500	27850	27971.78	8.62	0	-555	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1374	16.86	0.90	12	0.77	1708.00	32047.00	55900	20230720	-48.48	20500	20240417	40.49	36350	-20.77	20240617	20500	40.49	20240417	55900	-48.48	20230720	20500	40.49	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
12	20240627	140551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27800	-50	5	-0.18	627036000	22618	40.46	28000	28400	27350	36200	19500	27850	27722.88	8.62	0	-2524	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1326	16.28	0.87	12	0.47	1708.00	32047.00	55900	20230720	-50.27	20500	20240417	35.61	36350	-23.52	20240617	20500	35.61	20240417	55900	-50.27	20230720	20500	35.61	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
13	20240627	130551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27650	-200	5	-0.72	562171900	20265	36.25	28000	28400	27350	36200	19500	27850	27741.03	8.62	0	-1249	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1319	16.19	0.86	12	0.42	1708.00	32047.00	55900	20230720	-50.54	20500	20240417	34.88	36350	-23.93	20240617	20500	34.88	20240417	55900	-50.54	20230720	20500	34.88	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
14	20240627	120554	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	-300	5	-1.08	497820300	17928	32.07	28000	28400	27350	36200	19500	27850	27767.75	8.62	0	-1382	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1314	16.13	0.86	12	0.38	1708.00	32047.00	55900	20230720	-50.72	20500	20240417	34.39	36350	-24.21	20240617	20500	34.39	20240417	55900	-50.72	20230720	20500	34.39	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
15	20240627	110552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	150	2	0.54	442927350	15939	28.52	28000	28400	27350	36200	19500	27850	27788.90	8.62	0	-650	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1336	16.39	0.87	12	0.33	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	36350	-22.97	20240617	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
16	20240627	100552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27800	-50	5	-0.18	379547200	13657	24.43	28000	28400	27350	36200	19500	27850	27791.40	8.62	0	-269	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1326	16.28	0.87	12	0.29	1708.00	32047.00	55900	20230720	-50.27	20500	20240417	35.61	36350	-23.52	20240617	20500	35.61	20240417	55900	-50.27	20230720	20500	35.61	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
17	20240627	090552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28200	350	2	1.26	97005850	3443	6.16	28000	28400	28000	36200	19500	27850	28174.80	8.62	0	1557	29950	28900	28100	27050	26250	28500	26650	38	8350	500	19490	50	1	4769650	1345	16.51	0.88	12	0.07	1708.00	32047.00	55900	20230720	-49.55	20500	20240417	37.56	36350	-22.42	20240617	20500	37.56	20240417	55900	-49.55	20230720	20500	37.56	20240417	3.44	N	055490	500	37 억		411262	N	N	9	N	00	N
18	20240626	160550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27850	-350	5	-1.24	1524970500	54766	78.71	28100	29150	27300	36650	19750	28200	27844.69	8.42	0	9498	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1328	16.31	0.87	12	1.15	1708.00	32047.00	55900	20230720	-50.18	20500	20240417	35.85	36350	-23.38	20240617	20500	35.85	20240417	55900	-50.18	20230720	20500	35.85	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
19	20240626	150552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27750	-450	5	-1.60	1420354450	50996	73.29	28100	29150	27300	36650	19750	28200	27851.73	8.42	0	8101	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1324	16.25	0.87	12	1.07	1708.00	32047.00	55900	20230720	-50.36	20500	20240417	35.37	36350	-23.66	20240617	20500	35.37	20240417	55900	-50.36	20230720	20500	35.37	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
20	20240626	140551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	-250	5	-0.89	1332320300	47841	68.76	28100	29150	27300	36650	19750	28200	27848.34	8.42	0	9627	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1333	16.36	0.87	12	1.00	1708.00	32047.00	55900	20230720	-50.00	20500	20240417	36.34	36350	-23.11	20240617	20500	36.34	20240417	55900	-50.00	20230720	20500	36.34	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
21	20240626	130552	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27750	-450	5	-1.60	1260463900	45256	65.04	28100	29150	27300	36650	19750	28200	27851.25	8.42	0	9079	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1324	16.25	0.87	12	0.95	1708.00	32047.00	55900	20230720	-50.36	20500	20240417	35.37	36350	-23.66	20240617	20500	35.37	20240417	55900	-50.36	20230720	20500	35.37	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
22	20240626	120550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	-800	5	-2.84	1113645550	39923	57.38	28100	29150	27300	36650	19750	28200	27894.23	8.42	0	8782	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1307	16.04	0.85	12	0.84	1708.00	32047.00	55900	20230720	-50.98	20500	20240417	33.66	36350	-24.62	20240617	20500	33.66	20240417	55900	-50.98	20230720	20500	33.66	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
23	20240626	110551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27800	-400	5	-1.42	579846500	20481	29.44	28100	29150	27750	36650	19750	28200	28311.87	8.42	0	-3579	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1326	16.28	0.87	12	0.43	1708.00	32047.00	55900	20230720	-50.27	20500	20240417	35.61	36350	-23.52	20240617	20500	35.61	20240417	55900	-50.27	20230720	20500	35.61	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
24	20240626	100550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	100	2	0.35	371276900	13031	18.73	28100	29150	28100	36650	19750	28200	28493.60	8.42	0	-1913	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1350	16.57	0.88	12	0.27	1708.00	32047.00	55900	20230720	-49.37	20500	20240417	38.05	36350	-22.15	20240617	20500	38.05	20240417	55900	-49.37	20230720	20500	38.05	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
25	20240626	090550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28900	700	2	2.48	136307700	4762	6.84	28100	29150	28100	36650	19750	28200	28631.20	8.42	0	-177	30200	29200	28200	27200	26200	29700	27700	38	8450	500	19740	50	1	4769650	1378	16.92	0.90	12	0.10	1708.00	32047.00	55900	20230720	-48.30	20500	20240417	40.98	36350	-20.50	20240617	20500	40.98	20240417	55900	-48.30	20230720	20500	40.98	20240417	3.69	N	055490	500	37 억		401734	N	N	9	N	00	N
26	20240625	160550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28200	800	2	2.92	1960109500	69105	35.42	27400	29200	27200	35600	19200	27400	28364.60	8.41	0	773	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1345	16.51	0.88	12	1.45	1708.00	32047.00	55900	20230720	-49.55	20500	20240417	37.56	36350	-22.42	20240617	20500	37.56	20240417	55900	-49.55	20230720	20500	37.56	20240417	3.81	N	055490	500	37 억		401178	N	N	9	N	00	N
27	20240625	150551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28350	950	2	3.47	1914219400	67482	34.59	27400	29200	27200	35600	19200	27400	28366.70	8.41	0	691	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1352	16.60	0.88	12	1.41	1708.00	32047.00	55900	20230720	-49.28	20500	20240417	38.29	36350	-22.01	20240617	20500	38.29	20240417	55900	-49.28	20230720	20500	38.29	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
28	20240625	140550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28150	750	2	2.74	1821631500	64207	32.91	27400	29200	27200	35600	19200	27400	28371.58	8.41	0	981	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1343	16.48	0.88	12	1.35	1708.00	32047.00	55900	20230720	-49.64	20500	20240417	37.32	36350	-22.56	20240617	20500	37.32	20240417	55900	-49.64	20230720	20500	37.32	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
29	20240625	130550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28450	1050	2	3.83	1709538500	60239	30.88	27400	29200	27200	35600	19200	27400	28379.64	8.41	0	1235	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1357	16.66	0.89	12	1.26	1708.00	32047.00	55900	20230720	-49.11	20500	20240417	38.78	36350	-21.73	20240617	20500	38.78	20240417	55900	-49.11	20230720	20500	38.78	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
30	20240625	120553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28250	850	2	3.10	1598021750	56317	28.87	27400	29200	27200	35600	19200	27400	28375.88	8.41	0	1470	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1347	16.54	0.88	12	1.18	1708.00	32047.00	55900	20230720	-49.46	20500	20240417	37.80	36350	-22.28	20240617	20500	37.80	20240417	55900	-49.46	20230720	20500	37.80	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
31	20240625	110553	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28150	750	2	2.74	1529908350	53907	27.63	27400	29200	27200	35600	19200	27400	28380.93	8.41	0	1634	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1343	16.48	0.88	12	1.13	1708.00	32047.00	55900	20230720	-49.64	20500	20240417	37.32	36350	-22.56	20240617	20500	37.32	20240417	55900	-49.64	20230720	20500	37.32	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
32	20240625	100550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28000	600	2	2.19	1389874550	48916	25.07	27400	29200	27200	35600	19200	27400	28413.97	8.41	0	2992	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1336	16.39	0.87	12	1.03	1708.00	32047.00	55900	20230720	-49.91	20500	20240417	36.59	36350	-22.97	20240617	20500	36.59	20240417	55900	-49.91	20230720	20500	36.59	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
33	20240625	090550	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	550	2	2.01	166419650	5984	3.07	27400	28150	27200	35600	19200	27400	27812.36	8.41	0	2041	30400	28900	27750	26250	25100	28325	25675	38	8200	500	19180	50	1	4769650	1333	16.36	0.87	12	0.13	1708.00	32047.00	55900	20230720	-50.00	20500	20240417	36.34	36350	-23.11	20240617	20500	36.34	20240417	55900	-50.00	20230720	20500	36.34	20240417	3.81	N	055490	500	37 억		401178	N	N	8	N	00	N
34	20240624	160547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	-1850	5	-6.32	5307069950	194649	233.23	29250	29250	26600	38000	20500	29250	27264.74	8.50	0	7014	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1307	16.04	0.85	12	4.08	1708.00	32047.00	55900	20230720	-50.98	20500	20240417	33.66	36350	-24.62	20240617	20500	33.66	20240417	55900	-50.98	20230720	20500	33.66	20240417	3.81	N	055490	500	37 억		405220	N	N	8	N	00	N
35	20240624	150548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	-1800	5	-6.15	5115905150	187659	224.85	29250	29250	26600	38000	20500	29250	27261.71	8.50	0	5619	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1309	16.07	0.86	12	3.93	1708.00	32047.00	55900	20230720	-50.89	20500	20240417	33.90	36350	-24.48	20240617	20500	33.90	20240417	55900	-50.89	20230720	20500	33.90	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
36	20240624	140549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	-2300	5	-7.86	4757711900	174491	209.07	29250	29250	26600	38000	20500	29250	27266.23	8.50	0	5514	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1285	15.78	0.84	12	3.66	1708.00	32047.00	55900	20230720	-51.79	20500	20240417	31.46	36350	-25.86	20240617	20500	31.46	20240417	55900	-51.79	20230720	20500	31.46	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
37	20240624	130547	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	-2300	5	-7.86	4501684350	164976	197.67	29250	29250	26600	38000	20500	29250	27286.90	8.50	0	3864	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1285	15.78	0.84	12	3.46	1708.00	32047.00	55900	20230720	-51.79	20500	20240417	31.46	36350	-25.86	20240617	20500	31.46	20240417	55900	-51.79	20230720	20500	31.46	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
38	20240624	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27000	-2250	5	-7.69	4227198750	154768	185.44	29250	29250	26600	38000	20500	29250	27313.13	8.50	0	426	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1288	15.81	0.84	12	3.24	1708.00	32047.00	55900	20230720	-51.70	20500	20240417	31.71	36350	-25.72	20240617	20500	31.71	20240417	55900	-51.70	20230720	20500	31.71	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
39	20240624	110551	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26850	-2400	5	-8.21	3539816350	129089	154.67	29250	29250	26800	38000	20500	29250	27421.52	8.50	0	-5393	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1281	15.72	0.84	12	2.71	1708.00	32047.00	55900	20230720	-51.97	20500	20240417	30.98	36350	-26.13	20240617	20500	30.98	20240417	55900	-51.97	20230720	20500	30.98	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
40	20240624	100548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-2100	5	-7.18	2120966100	76584	91.76	29250	29250	27050	38000	20500	29250	27694.64	8.50	0	8063	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1295	15.90	0.85	12	1.61	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	36350	-25.31	20240617	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
41	20240624	090548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	-650	5	-2.22	160610350	5571	6.68	29250	29250	28500	38000	20500	29250	28829.72	8.50	0	-1322	31683	30466	29733	28516	27783	30100	28150	38	8750	500	20470	50	1	4769650	1364	16.74	0.89	12	0.12	1708.00	32047.00	55900	20230720	-48.84	20500	20240417	39.51	36350	-21.32	20240617	20500	39.51	20240417	55900	-48.84	20230720	20500	39.51	20240417	3.81	N	055490	500	37 억		405220	N	N	12	N	00	N
42	20240621	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29250	-1400	5	-4.57	2454764050	82783	154.75	30250	30950	29000	39800	21500	30650	29654.52	8.63	0	2522	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1395	17.13	0.91	12	1.74	1708.00	32047.00	55900	20230720	-47.67	20500	20240417	42.68	36350	-19.53	20240617	20500	42.68	20240417	55900	-47.67	20230720	20500	42.68	20240417	3.84	N	055490	500	37 억		411560	N	N	12	N	00	N
43	20240621	150530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29250	-1400	5	-4.57	1992603350	66905	125.07	30250	30950	29200	39800	21500	30650	29782.58	8.63	0	1623	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1395	17.13	0.91	12	1.40	1708.00	32047.00	55900	20230720	-47.67	20500	20240417	42.68	36350	-19.53	20240617	20500	42.68	20240417	55900	-47.67	20230720	20500	42.68	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
44	20240621	140530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29800	-850	5	-2.77	1413143800	47201	88.24	30250	30950	29600	39800	21500	30650	29938.85	8.63	0	486	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1421	17.45	0.93	12	0.99	1708.00	32047.00	55900	20230720	-46.69	20500	20240417	45.37	36350	-18.02	20240617	20500	45.37	20240417	55900	-46.69	20230720	20500	45.37	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
45	20240621	130531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-700	5	-2.28	1223157150	40826	76.32	30250	30950	29600	39800	21500	30650	29960.25	8.63	0	2410	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1429	17.54	0.93	12	0.86	1708.00	32047.00	55900	20230720	-46.42	20500	20240417	46.10	36350	-17.61	20240617	20500	46.10	20240417	55900	-46.42	20230720	20500	46.10	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
46	20240621	120533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29800	-850	5	-2.77	1122592650	37449	70.01	30250	30950	29600	39800	21500	30650	29976.57	8.63	0	2270	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1421	17.45	0.93	12	0.79	1708.00	32047.00	55900	20230720	-46.69	20500	20240417	45.37	36350	-18.02	20240617	20500	45.37	20240417	55900	-46.69	20230720	20500	45.37	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
47	20240621	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29950	-700	5	-2.28	1004409850	33491	62.61	30250	30950	29600	39800	21500	30650	29990.44	8.63	0	1229	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1429	17.54	0.93	12	0.70	1708.00	32047.00	55900	20230720	-46.42	20500	20240417	46.10	36350	-17.61	20240617	20500	46.10	20240417	55900	-46.42	20230720	20500	46.10	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
48	20240621	100529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29750	-900	5	-2.94	795023450	26499	49.54	30250	30950	29600	39800	21500	30650	30002.02	8.63	0	1440	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1419	17.42	0.93	12	0.56	1708.00	32047.00	55900	20230720	-46.78	20500	20240417	45.12	36350	-18.16	20240617	20500	45.12	20240417	55900	-46.78	20230720	20500	45.12	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
49	20240621	090533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30650	0	3	0.00	48376150	1582	2.96	30250	30650	30250	39800	21500	30650	30579.11	8.63	0	1111	32350	31500	30800	29950	29250	31925	30375	38	9150	500	21450	50	1	4769650	1462	17.94	0.96	12	0.03	1708.00	32047.00	55900	20230720	-45.17	20500	20240417	49.51	36350	-15.68	20240617	20500	49.51	20240417	55900	-45.17	20230720	20500	49.51	20240417	3.84	N	055490	500	37 억		411560	N	N	8	N	00	N
50	20240620	160528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30650	100	2	0.33	1639801700	53048	37.71	30300	31650	30100	39700	21400	30550	30911.81	9.02	0	-12507	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1462	17.94	0.96	12	1.11	1708.00	32047.00	55900	20230720	-45.17	20500	20240417	49.51	36350	-15.68	20240617	20500	49.51	20240417	55900	-45.17	20230720	20500	49.51	20240417	3.66	N	055490	500	37 억		430379	N	N	8	N	00	N
51	20240620	150530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	150	2	0.49	1578953350	51065	36.30	30300	31650	30100	39700	21400	30550	30920.46	9.02	0	-13007	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1464	17.97	0.96	12	1.07	1708.00	32047.00	55900	20230720	-45.08	20500	20240417	49.76	36350	-15.54	20240617	20500	49.76	20240417	55900	-45.08	20230720	20500	49.76	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
52	20240620	140529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31000	450	2	1.47	1435635300	46411	33.00	30300	31650	30100	39700	21400	30550	30933.08	9.02	0	-14008	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1479	18.15	0.97	12	0.97	1708.00	32047.00	55900	20230720	-44.54	20500	20240417	51.22	36350	-14.72	20240617	20500	51.22	20240417	55900	-44.54	20230720	20500	51.22	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
53	20240620	130530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31000	450	2	1.47	1315842750	42550	30.25	30300	31650	30100	39700	21400	30550	30924.62	9.02	0	-13914	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1479	18.15	0.97	12	0.89	1708.00	32047.00	55900	20230720	-44.54	20500	20240417	51.22	36350	-14.72	20240617	20500	51.22	20240417	55900	-44.54	20230720	20500	51.22	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
54	20240620	120529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30900	350	2	1.15	1190795950	38507	27.38	30300	31650	30100	39700	21400	30550	30924.14	9.02	0	-13767	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1474	18.09	0.96	12	0.81	1708.00	32047.00	55900	20230720	-44.72	20500	20240417	50.73	36350	-14.99	20240617	20500	50.73	20240417	55900	-44.72	20230720	20500	50.73	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
55	20240620	110530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30800	250	2	0.82	948900750	30637	21.78	30300	31650	30100	39700	21400	30550	30972.38	9.02	0	-12426	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1469	18.03	0.96	12	0.64	1708.00	32047.00	55900	20230720	-44.90	20500	20240417	50.24	36350	-15.27	20240617	20500	50.24	20240417	55900	-44.90	20230720	20500	50.24	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
56	20240620	100531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	150	2	0.49	803278350	25934	18.44	30300	31650	30100	39700	21400	30550	30973.95	9.02	0	-10343	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1464	17.97	0.96	12	0.54	1708.00	32047.00	55900	20230720	-45.08	20500	20240417	49.76	36350	-15.54	20240617	20500	49.76	20240417	55900	-45.08	20230720	20500	49.76	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
57	20240620	090535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30150	-400	5	-1.31	101315850	3342	2.38	30300	30400	30150	39700	21400	30550	30315.93	9.02	0	-1774	33250	31900	31200	29850	29150	31550	29500	38	9150	500	21380	50	1	4769650	1438	17.65	0.94	12	0.07	1708.00	32047.00	55900	20230720	-46.06	20500	20240417	47.07	36350	-17.06	20240617	20500	47.07	20240417	55900	-46.06	20230720	20500	47.07	20240417	3.66	N	055490	500	37 억		430379	N	N	9	N	00	N
58	20240619	160528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30550	-2000	5	-6.14	4346777300	139545	102.89	32550	32550	30500	42300	22800	32550	31151.11	9.26	0	-3430	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1457	17.89	0.95	12	2.93	1708.00	32047.00	55900	20230720	-45.35	20500	20240417	49.02	36350	-15.96	20240617	20500	49.02	20240417	55900	-45.35	20230720	20500	49.02	20240417	3.93	N	055490	500	37 억		441768	N	N	9	N	00	N
59	20240619	150525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30750	-1800	5	-5.53	4044043650	129656	95.60	32550	32550	30500	42300	22800	32550	31190.56	9.26	0	-1812	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1467	18.00	0.96	12	2.72	1708.00	32047.00	55900	20230720	-44.99	20500	20240417	50.00	36350	-15.41	20240617	20500	50.00	20240417	55900	-44.99	20230720	20500	50.00	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
60	20240619	140531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	-1850	5	-5.68	3924006250	125751	92.72	32550	32550	30500	42300	22800	32550	31204.57	9.26	0	17	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1464	17.97	0.96	12	2.64	1708.00	32047.00	55900	20230720	-45.08	20500	20240417	49.76	36350	-15.54	20240617	20500	49.76	20240417	55900	-45.08	20230720	20500	49.76	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
61	20240619	130526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	-1850	5	-5.68	3628769350	116121	85.62	32550	32550	30500	42300	22800	32550	31249.90	9.26	0	590	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1464	17.97	0.96	12	2.43	1708.00	32047.00	55900	20230720	-45.08	20500	20240417	49.76	36350	-15.54	20240617	20500	49.76	20240417	55900	-45.08	20230720	20500	49.76	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
62	20240619	120526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30800	-1750	5	-5.38	3362397750	107508	79.27	32550	32550	30500	42300	22800	32550	31275.79	9.26	0	3792	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1469	18.03	0.96	12	2.25	1708.00	32047.00	55900	20230720	-44.90	20500	20240417	50.24	36350	-15.27	20240617	20500	50.24	20240417	55900	-44.90	20230720	20500	50.24	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
63	20240619	110527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30850	-1700	5	-5.22	2798365500	89114	65.71	32550	32550	30600	42300	22800	32550	31402.09	9.26	0	1973	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1471	18.06	0.96	12	1.87	1708.00	32047.00	55900	20230720	-44.81	20500	20240417	50.49	36350	-15.13	20240617	20500	50.49	20240417	55900	-44.81	20230720	20500	50.49	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
64	20240619	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31350	-1200	5	-3.69	1744089200	55130	40.65	32550	32550	31200	42300	22800	32550	31635.94	9.26	0	783	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1495	18.35	0.98	12	1.16	1708.00	32047.00	55900	20230720	-43.92	20500	20240417	52.93	36350	-13.76	20240617	20500	52.93	20240417	55900	-43.92	20230720	20500	52.93	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
65	20240619	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32000	-550	5	-1.69	238812900	7445	5.49	32550	32550	31750	42300	22800	32550	32076.95	9.26	0	-1271	36550	34550	33400	31400	30250	33975	30825	38	9750	500	22780	50	1	4769650	1526	18.74	1.00	12	0.16	1708.00	32047.00	55900	20230720	-42.75	20500	20240417	56.10	36350	-11.97	20240617	20500	56.10	20240417	55900	-42.75	20230720	20500	56.10	20240417	3.93	N	055490	500	37 억		441768	N	N	5	N	00	N
66	20240618	160523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32550	-2200	5	-6.33	4515209150	134726	42.64	34750	35400	32250	45150	24350	34750	33518.54	9.49	0	-13042	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1553	19.06	1.02	12	2.82	1708.00	32047.00	55900	20230720	-41.77	20500	20240417	58.78	36350	-10.45	20240617	20500	58.78	20240417	55900	-41.77	20230720	20500	58.78	20240417	3.88	N	055490	500	37 억		452551	N	N	5	N	00	N
67	20240618	150522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32700	-2050	5	-5.90	4193274550	124801	39.50	34750	35400	32350	45150	24350	34750	33599.69	9.49	0	-13755	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1560	19.15	1.02	12	2.62	1708.00	32047.00	55900	20230720	-41.50	20500	20240417	59.51	36350	-10.04	20240617	20500	59.51	20240417	55900	-41.50	20230720	20500	59.51	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
68	20240618	140524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	-1650	5	-4.75	3274905450	96754	30.62	34750	35400	33000	45150	24350	34750	33847.75	9.49	0	-11326	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1579	19.38	1.03	12	2.03	1708.00	32047.00	55900	20230720	-40.79	20500	20240417	61.46	36350	-8.94	20240617	20500	61.46	20240417	55900	-40.79	20230720	20500	61.46	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
69	20240618	130528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	-1650	5	-4.75	3016216300	88951	28.15	34750	35400	33000	45150	24350	34750	33908.74	9.49	0	-10486	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1579	19.38	1.03	12	1.86	1708.00	32047.00	55900	20230720	-40.79	20500	20240417	61.46	36350	-8.94	20240617	20500	61.46	20240417	55900	-40.79	20230720	20500	61.46	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
70	20240618	120527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33400	-1350	5	-3.88	2678057150	78758	24.92	34750	35400	33100	45150	24350	34750	34003.62	9.49	0	-8774	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1593	19.56	1.04	12	1.65	1708.00	32047.00	55900	20230720	-40.25	20500	20240417	62.93	36350	-8.12	20240617	20500	62.93	20240417	55900	-40.25	20230720	20500	62.93	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
71	20240618	110525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33550	-1200	5	-3.45	2224817450	65146	20.62	34750	35400	33500	45150	24350	34750	34151.25	9.49	0	-5693	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1600	19.64	1.05	12	1.37	1708.00	32047.00	55900	20230720	-39.98	20500	20240417	63.66	36350	-7.70	20240617	20500	63.66	20240417	55900	-39.98	20230720	20500	63.66	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
72	20240618	100525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33900	-850	5	-2.45	1651416500	48120	15.23	34750	35400	33600	45150	24350	34750	34318.71	9.49	0	-4122	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1617	19.85	1.06	12	1.01	1708.00	32047.00	55900	20230720	-39.36	20500	20240417	65.37	36350	-6.74	20240617	20500	65.37	20240417	55900	-39.36	20230720	20500	65.37	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
73	20240618	090530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35100	350	2	1.01	266665950	7616	2.41	34750	35400	34700	45150	24350	34750	35013.91	9.49	0	-2063	38616	36682	34416	32482	30216	37650	33450	38	10400	500	24320	50	1	4769650	1674	20.55	1.10	12	0.16	1708.00	32047.00	55900	20230720	-37.21	20500	20240417	71.22	36350	-3.44	20240617	20500	71.22	20240417	55900	-37.21	20230720	20500	71.22	20240417	3.88	N	055490	500	37 억		452551	N	N	6	N	00	N
74	20240617	160521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34750	2550	2	7.92	10952068350	314850	283.78	32250	36350	32150	41850	22550	32200	34787.63	9.01	0	25548	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1657	20.35	1.08	12	6.60	1708.00	32047.00	55900	20230720	-37.84	20500	20240417	69.51	36350	-4.40	20240617	20500	69.51	20240417	55900	-37.84	20230720	20500	69.51	20240417	3.93	N	055490	500	37 억		429910	N	N	6	N	00	N
75	20240617	150525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34750	2550	2	7.92	10618028950	305221	275.10	32250	36350	32150	41850	22550	32200	34790.66	9.01	0	25441	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1657	20.35	1.08	12	6.40	1708.00	32047.00	55900	20230720	-37.84	20500	20240417	69.51	36350	-4.40	20240617	20500	69.51	20240417	55900	-37.84	20230720	20500	69.51	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
76	20240617	140519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35200	3000	2	9.32	9802205600	281805	254.00	32250	36350	32150	41850	22550	32200	34786.52	9.01	0	26220	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1679	20.61	1.10	12	5.91	1708.00	32047.00	55900	20230720	-37.03	20500	20240417	71.71	36350	-3.16	20240617	20500	71.71	20240417	55900	-37.03	20230720	20500	71.71	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
77	20240617	130519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	35000	2800	2	8.70	7768129700	224817	202.63	32250	35450	32150	41850	22550	32200	34556.40	9.01	0	25585	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1669	20.49	1.09	12	4.71	1708.00	32047.00	55900	20230720	-37.39	20500	20240417	70.73	35550	-1.55	20240610	20500	70.73	20240417	55900	-37.39	20230720	20500	70.73	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
78	20240617	120521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34800	2600	2	8.07	7214841700	209013	188.39	32250	35450	32150	41850	22550	32200	34522.10	9.01	0	26832	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1660	20.37	1.09	12	4.38	1708.00	32047.00	55900	20230720	-37.75	20500	20240417	69.76	35550	-2.11	20240610	20500	69.76	20240417	55900	-37.75	20230720	20500	69.76	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
79	20240617	110516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34800	2600	2	8.07	6266182250	181657	163.73	32250	35450	32150	41850	22550	32200	34498.54	9.01	0	25540	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1660	20.37	1.09	12	3.81	1708.00	32047.00	55900	20230720	-37.75	20500	20240417	69.76	35550	-2.11	20240610	20500	69.76	20240417	55900	-37.75	20230720	20500	69.76	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
80	20240617	100518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34500	2300	2	7.14	3638327050	106424	95.92	32250	35250	32150	41850	22550	32200	34192.95	9.01	0	9533	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1646	20.20	1.08	12	2.23	1708.00	32047.00	55900	20230720	-38.28	20500	20240417	68.29	35550	-2.95	20240610	20500	68.29	20240417	55900	-38.28	20230720	20500	68.29	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
81	20240617	090520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33200	1000	2	3.11	244744000	7492	6.75	32250	33250	32150	41850	22550	32200	32687.76	9.01	0	610	34333	33266	31483	30416	28633	33800	30950	38	9650	500	22540	50	1	4769650	1584	19.44	1.04	12	0.16	1708.00	32047.00	55900	20230720	-40.61	20500	20240417	61.95	35550	-6.61	20240610	20500	61.95	20240417	55900	-40.61	20230720	20500	61.95	20240417	3.93	N	055490	500	37 억		429910	N	N	5	N	00	N
82	20240614	160437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	650	2	2.06	3414353800	110393	144.11	31550	32550	29700	41000	22100	31550	30925.88	9.12	0	-4942	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1536	18.85	1.00	12	2.31	1708.00	32047.00	55900	20230720	-42.40	20500	20240417	57.07	35550	-9.42	20240610	20500	57.07	20240417	55900	-42.40	20230720	20500	57.07	20240417	3.89	N	055490	500	37 억		435138	N	N	5	N	00	N
83	20240614	150438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	650	2	2.06	3321391150	107508	140.35	31550	32550	29700	41000	22100	31550	30894.36	9.12	0	-4498	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1536	18.85	1.00	12	2.25	1708.00	32047.00	55900	20230720	-42.40	20500	20240417	57.07	35550	-9.42	20240610	20500	57.07	20240417	55900	-42.40	20230720	20500	57.07	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
84	20240614	140437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32200	650	2	2.06	2747733350	89709	117.11	31550	32300	29700	41000	22100	31550	30629.41	9.12	0	-5942	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1536	18.85	1.00	12	1.88	1708.00	32047.00	55900	20230720	-42.40	20500	20240417	57.07	35550	-9.42	20240610	20500	57.07	20240417	55900	-42.40	20230720	20500	57.07	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
85	20240614	130437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30850	-700	5	-2.22	2252201850	74063	96.69	31550	31550	29700	41000	22100	31550	30409.27	9.12	0	-5944	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1471	18.06	0.96	12	1.55	1708.00	32047.00	55900	20230720	-44.81	20500	20240417	50.49	35550	-13.22	20240610	20500	50.49	20240417	55900	-44.81	20230720	20500	50.49	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
86	20240614	120441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30900	-650	5	-2.06	2198327700	72319	94.41	31550	31550	29700	41000	22100	31550	30397.65	9.12	0	-6676	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1474	18.09	0.96	12	1.52	1708.00	32047.00	55900	20230720	-44.72	20500	20240417	50.73	35550	-13.08	20240610	20500	50.73	20240417	55900	-44.72	20230720	20500	50.73	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
87	20240614	110511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30950	-600	5	-1.90	2151627500	70807	92.43	31550	31550	29700	41000	22100	31550	30387.21	9.12	0	-6812	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1476	18.12	0.97	12	1.48	1708.00	32047.00	55900	20230720	-44.63	20500	20240417	50.98	35550	-12.94	20240610	20500	50.98	20240417	55900	-44.63	20230720	20500	50.98	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
88	20240614	100510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30600	-950	5	-3.01	1800827850	59494	77.67	31550	31550	29700	41000	22100	31550	30269.07	9.12	0	-3975	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1460	17.92	0.95	12	1.25	1708.00	32047.00	55900	20230720	-45.26	20500	20240417	49.27	35550	-13.92	20240610	20500	49.27	20240417	55900	-45.26	20230720	20500	49.27	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
89	20240614	090513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30900	-650	5	-2.06	170445300	5470	7.14	31550	31550	30850	41000	22100	31550	31160.02	9.12	0	-2545	32583	32066	31433	30916	30283	31750	30600	38	9450	500	22080	50	1	4769650	1474	18.09	0.96	12	0.11	1708.00	32047.00	55900	20230720	-44.72	20500	20240417	50.73	35550	-13.08	20240610	20500	50.73	20240417	55900	-44.72	20230720	20500	50.73	20240417	3.89	N	055490	500	37 억		435138	N	N	9	N	00	N
90	20240613	160507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31550	-250	5	-0.79	2387442050	76270	74.49	31800	31950	30800	41300	22300	31800	31302.50	9.04	0	3567	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1505	18.47	0.98	12	1.60	1708.00	32047.00	55900	20230720	-43.56	20500	20240417	53.90	35550	-11.25	20240610	20500	53.90	20240417	55900	-43.56	20230720	20500	53.90	20240417	3.88	N	055490	500	37 억		431081	N	N	9	N	00	N
91	20240613	150516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31400	-400	5	-1.26	2227430000	71204	69.54	31800	31950	30800	41300	22300	31800	31282.36	9.04	0	5874	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1498	18.38	0.98	12	1.49	1708.00	32047.00	55900	20230720	-43.83	20500	20240417	53.17	35550	-11.67	20240610	20500	53.17	20240417	55900	-43.83	20230720	20500	53.17	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
92	20240613	140510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31250	-550	5	-1.73	1922420000	61488	60.05	31800	31950	30800	41300	22300	31800	31264.95	9.04	0	2645	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1491	18.30	0.98	12	1.29	1708.00	32047.00	55900	20230720	-44.10	20500	20240417	52.44	35550	-12.10	20240610	20500	52.44	20240417	55900	-44.10	20230720	20500	52.44	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
93	20240613	130510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31250	-550	5	-1.73	1719333150	54999	53.71	31800	31950	30800	41300	22300	31800	31261.16	9.04	0	4587	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1491	18.30	0.98	12	1.15	1708.00	32047.00	55900	20230720	-44.10	20500	20240417	52.44	35550	-12.10	20240610	20500	52.44	20240417	55900	-44.10	20230720	20500	52.44	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
94	20240613	120513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31000	-800	5	-2.52	1609168300	51452	50.25	31800	31950	30800	41300	22300	31800	31275.13	9.04	0	3834	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1479	18.15	0.97	12	1.08	1708.00	32047.00	55900	20230720	-44.54	20500	20240417	51.22	35550	-12.80	20240610	20500	51.22	20240417	55900	-44.54	20230720	20500	51.22	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
95	20240613	110506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30950	-850	5	-2.67	1429450600	45654	44.59	31800	31950	30800	41300	22300	31800	31310.51	9.04	0	2723	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1476	18.12	0.97	12	0.96	1708.00	32047.00	55900	20230720	-44.63	20500	20240417	50.98	35550	-12.94	20240610	20500	50.98	20240417	55900	-44.63	20230720	20500	50.98	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
96	20240613	100508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31350	-450	5	-1.42	1058351500	33693	32.90	31800	31950	31050	41300	22300	31800	31411.60	9.04	0	2116	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1495	18.35	0.98	12	0.71	1708.00	32047.00	55900	20230720	-43.92	20500	20240417	52.93	35550	-11.81	20240610	20500	52.93	20240417	55900	-43.92	20230720	20500	52.93	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
97	20240613	090512	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31350	-450	5	-1.42	194173100	6147	6.00	31800	31800	31350	41300	22300	31800	31588.24	9.04	0	-1351	33600	32700	31950	31050	30300	32325	30675	38	9500	500	22260	50	1	4769650	1495	18.35	0.98	12	0.13	1708.00	32047.00	55900	20230720	-43.92	20500	20240417	52.93	35550	-11.81	20240610	20500	52.93	20240417	55900	-43.92	20230720	20500	52.93	20240417	3.88	N	055490	500	37 억		431081	N	N	2	N	00	N
98	20240612	160503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31800	-1050	5	-3.20	3233512050	101973	71.18	32450	32850	31200	42700	23000	32850	31707.77	8.68	0	11528	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1517	18.62	0.99	12	2.14	1708.00	32047.00	55900	20230720	-43.11	20500	20240417	55.12	35550	-10.55	20240610	20500	55.12	20240417	55900	-43.11	20230720	20500	55.12	20240417	3.96	N	055490	500	37 억		414100	N	N	2	N	00	N
99	20240612	150510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31500	-1350	5	-4.11	3018057750	95145	66.41	32450	32850	31200	42700	23000	32850	31718.83	8.68	0	8425	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1502	18.44	0.98	12	1.99	1708.00	32047.00	55900	20230720	-43.65	20500	20240417	53.66	35550	-11.39	20240610	20500	53.66	20240417	55900	-43.65	20230720	20500	53.66	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
100	20240612	140507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31550	-1300	5	-3.96	2765579900	87135	60.82	32450	32850	31200	42700	23000	32850	31737.11	8.68	0	10303	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1505	18.47	0.98	12	1.83	1708.00	32047.00	55900	20230720	-43.56	20500	20240417	53.90	35550	-11.25	20240610	20500	53.90	20240417	55900	-43.56	20230720	20500	53.90	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
101	20240612	130505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31650	-1200	5	-3.65	2722354050	85767	59.87	32450	32850	31200	42700	23000	32850	31739.33	8.68	0	10573	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1510	18.53	0.99	12	1.80	1708.00	32047.00	55900	20230720	-43.38	20500	20240417	54.39	35550	-10.97	20240610	20500	54.39	20240417	55900	-43.38	20230720	20500	54.39	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
102	20240612	120505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31400	-1450	5	-4.41	2596693000	81798	57.10	32450	32850	31200	42700	23000	32850	31743.16	8.68	0	10151	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1498	18.38	0.98	12	1.71	1708.00	32047.00	55900	20230720	-43.83	20500	20240417	53.17	35550	-11.67	20240610	20500	53.17	20240417	55900	-43.83	20230720	20500	53.17	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
103	20240612	110503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31400	-1450	5	-4.41	2442059200	76881	53.67	32450	32850	31200	42700	23000	32850	31762.02	8.68	0	10979	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1498	18.38	0.98	12	1.61	1708.00	32047.00	55900	20230720	-43.83	20500	20240417	53.17	35550	-11.67	20240610	20500	53.17	20240417	55900	-43.83	20230720	20500	53.17	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
104	20240612	100505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31400	-1450	5	-4.41	2030157000	63821	44.55	32450	32850	31200	42700	23000	32850	31807.72	8.68	0	10645	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1498	18.38	0.98	12	1.34	1708.00	32047.00	55900	20230720	-43.83	20500	20240417	53.17	35550	-11.67	20240610	20500	53.17	20240417	55900	-43.83	20230720	20500	53.17	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
105	20240612	090505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32050	-800	5	-2.44	379539450	11768	8.21	32450	32850	32000	42700	23000	32850	32244.10	8.68	0	2316	35483	34166	33333	32016	31183	33750	31600	38	9850	500	22990	50	1	4769650	1529	18.76	1.00	12	0.25	1708.00	32047.00	55900	20230720	-42.67	20500	20240417	56.34	35550	-9.85	20240610	20500	56.34	20240417	55900	-42.67	20230720	20500	56.34	20240417	3.96	N	055490	500	37 억		414100	N	N	4	N	00	N
106	20240610	160459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34200	150	2	0.44	6214466150	183169	52.93	33600	35550	32200	44250	23850	34050	33927.18	8.84	0	-14531	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1631	20.02	1.07	12	3.84	1708.00	32047.00	55900	20230720	-38.82	20500	20240417	66.83	35550	-3.80	20240610	20500	66.83	20240417	55900	-38.82	20230720	20500	66.83	20240417	3.62	N	055490	500	37 억		421728	N	N	5	N	00	N
107	20240610	150506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34150	100	2	0.29	6014059900	177306	51.23	33600	35550	32200	44250	23850	34050	33919.08	8.84	0	-13124	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1629	19.99	1.07	12	3.72	1708.00	32047.00	55900	20230720	-38.91	20500	20240417	66.59	35550	-3.94	20240610	20500	66.59	20240417	55900	-38.91	20230720	20500	66.59	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
108	20240610	140502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34000	-50	5	-0.15	5756235450	169753	49.05	33600	35550	32200	44250	23850	34050	33909.45	8.84	0	-11825	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1622	19.91	1.06	12	3.56	1708.00	32047.00	55900	20230720	-39.18	20500	20240417	65.85	35550	-4.36	20240610	20500	65.85	20240417	55900	-39.18	20230720	20500	65.85	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
109	20240610	130501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33400	-650	5	-1.91	5085499850	150051	43.36	33600	35550	32200	44250	23850	34050	33891.78	8.84	0	-8014	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1593	19.56	1.04	12	3.15	1708.00	32047.00	55900	20230720	-40.25	20500	20240417	62.93	35550	-6.05	20240610	20500	62.93	20240417	55900	-40.25	20230720	20500	62.93	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
110	20240610	120502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33350	-700	5	-2.06	4852992650	143085	41.34	33600	35550	32200	44250	23850	34050	33916.82	8.84	0	-8557	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1591	19.53	1.04	12	3.00	1708.00	32047.00	55900	20230720	-40.34	20500	20240417	62.68	35550	-6.19	20240610	20500	62.68	20240417	55900	-40.34	20230720	20500	62.68	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
111	20240610	110504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33600	-450	5	-1.32	4584059550	135029	39.02	33600	35550	32200	44250	23850	34050	33948.68	8.84	0	-8073	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1603	19.67	1.05	12	2.83	1708.00	32047.00	55900	20230720	-39.89	20500	20240417	63.90	35550	-5.49	20240610	20500	63.90	20240417	55900	-39.89	20230720	20500	63.90	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
112	20240610	100500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33100	-950	5	-2.79	4147358850	121977	35.24	33600	35550	32200	44250	23850	34050	34001.14	8.84	0	-5674	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1579	19.38	1.03	12	2.56	1708.00	32047.00	55900	20230720	-40.79	20500	20240417	61.46	35550	-6.89	20240610	20500	61.46	20240417	55900	-40.79	20230720	20500	61.46	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
113	20240610	090507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32350	-1700	5	-4.99	663415000	20087	5.80	33600	33600	32200	44250	23850	34050	33025.55	8.84	0	-328	36350	35200	33350	32200	30350	35775	32775	38	10200	500	23830	50	1	4769650	1543	18.94	1.01	12	0.42	1708.00	32047.00	55900	20230720	-42.13	20500	20240417	57.80	34500	-6.23	20240607	20500	57.80	20240417	55900	-42.13	20230720	20500	57.80	20240417	3.62	N	055490	500	37 억		421728	N	N	2	N	00	N
114	20240607	160517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	34050	2450	2	7.75	11445448850	343008	44.52	31600	34500	31500	41050	22150	31600	33366.23	9.40	0	-22270	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1624	19.94	1.06	12	7.19	1708.00	32047.00	55900	20230720	-39.09	20500	20240417	66.10	34500	-1.30	20240607	20500	66.10	20240417	55900	-39.09	20230720	20500	66.10	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
115	20240607	150521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33600	2000	2	6.33	10946757850	328271	42.61	31600	34500	31500	41050	22150	31600	33347.90	9.40	0	-19436	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1603	19.67	1.05	12	6.88	1708.00	32047.00	55900	20230720	-39.89	20500	20240417	63.90	34500	-2.61	20240607	20500	63.90	20240417	55900	-39.89	20230720	20500	63.90	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
116	20240607	140519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33400	1800	2	5.70	10548430200	316398	41.07	31600	34500	31500	41050	22150	31600	33340.35	9.40	0	-20243	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1593	19.56	1.04	12	6.63	1708.00	32047.00	55900	20230720	-40.25	20500	20240417	62.93	34500	-3.19	20240607	20500	62.93	20240417	55900	-40.25	20230720	20500	62.93	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
117	20240607	130514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33300	1700	2	5.38	10165227400	304923	39.58	31600	34500	31500	41050	22150	31600	33338.31	9.40	0	-19991	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1588	19.50	1.04	12	6.39	1708.00	32047.00	55900	20230720	-40.43	20500	20240417	62.44	34500	-3.48	20240607	20500	62.44	20240417	55900	-40.43	20230720	20500	62.44	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
118	20240607	120517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33600	2000	2	6.33	9771861250	293086	38.04	31600	34500	31500	41050	22150	31600	33342.61	9.40	0	-19355	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1603	19.67	1.05	12	6.14	1708.00	32047.00	55900	20230720	-39.89	20500	20240417	63.90	34500	-2.61	20240607	20500	63.90	20240417	55900	-39.89	20230720	20500	63.90	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
119	20240607	110515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33650	2050	2	6.49	7806698100	235240	30.53	31600	34300	31500	41050	22150	31600	33187.61	9.40	0	-21373	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1605	19.70	1.05	12	4.93	1708.00	32047.00	55900	20230720	-39.80	20500	20240417	64.15	34300	-1.90	20240607	20500	64.15	20240417	55900	-39.80	20230720	20500	64.15	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
120	20240607	100516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	32450	850	2	2.69	6499352350	195611	25.39	31600	34300	31500	41050	22150	31600	33227.77	9.40	0	-20107	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1548	19.00	1.01	12	4.10	1708.00	32047.00	55900	20230720	-41.95	20500	20240417	58.29	34300	-5.39	20240607	20500	58.29	20240417	55900	-41.95	20230720	20500	58.29	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
121	20240607	090515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	33500	1900	2	6.01	2368470400	71711	9.31	31600	34300	31500	41050	22150	31600	33032.47	9.40	0	-6576	35466	33532	30266	28332	25066	34500	29300	38	9450	500	22120	50	1	4769650	1598	19.61	1.05	12	1.50	1708.00	32047.00	55900	20230720	-40.07	20500	20240417	63.41	34300	-2.33	20240607	20500	63.41	20240417	55900	-40.07	20230720	20500	63.41	20240417	3.55	N	055490	500	37 억		448504	N	N	2	N	00	N
122	20240605	160513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31600	4900	2	18.35	23351416350	764496	1855.57	27500	32200	27000	34700	18700	26700	30540.79	9.18	0	20646	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1507	18.50	0.99	12	16.03	1708.00	32047.00	55900	20230720	-43.47	20500	20240417	54.15	32200	-1.86	20240605	20500	54.15	20240417	55900	-43.47	20230720	20500	54.15	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
123	20240605	150511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31550	4850	2	18.16	22291524050	730853	1773.92	27500	32200	27000	34700	18700	26700	30500.69	9.18	0	15956	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1505	18.47	0.98	12	15.32	1708.00	32047.00	55900	20230720	-43.56	20500	20240417	53.90	32200	-2.02	20240605	20500	53.90	20240417	55900	-43.56	20230720	20500	53.90	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
124	20240605	140513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31550	4850	2	18.16	20240016600	665177	1614.51	27500	32200	27000	34700	18700	26700	30428.02	9.18	0	10439	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1505	18.47	0.98	12	13.95	1708.00	32047.00	55900	20230720	-43.56	20500	20240417	53.90	32200	-2.02	20240605	20500	53.90	20240417	55900	-43.56	20230720	20500	53.90	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
125	20240605	130515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30300	3600	2	13.48	17577620850	580096	1408.00	27500	31900	27000	34700	18700	26700	30301.23	9.18	0	18014	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1445	17.74	0.95	12	12.16	1708.00	32047.00	55900	20230720	-45.80	20500	20240417	47.80	31900	-5.02	20240605	20500	47.80	20240417	55900	-45.80	20230720	20500	47.80	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
126	20240605	120513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	30700	4000	2	14.98	16046650300	529830	1286.00	27500	31900	27000	34700	18700	26700	30286.41	9.18	0	5246	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1464	17.97	0.96	12	11.11	1708.00	32047.00	55900	20230720	-45.08	20500	20240417	49.76	31900	-3.76	20240605	20500	49.76	20240417	55900	-45.08	20230720	20500	49.76	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
127	20240605	110515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	31050	4350	2	16.29	12679404900	421924	1024.09	27500	31600	27000	34700	18700	26700	30051.40	9.18	0	-9887	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1481	18.18	0.97	12	8.85	1708.00	32047.00	55900	20230720	-44.45	20500	20240417	51.46	31600	-1.74	20240605	20500	51.46	20240417	55900	-44.45	20230720	20500	51.46	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
128	20240605	100514	55	60.00	KOSPI		화학	N	N	N	Y	60	N	29300	2600	2	9.74	3627114950	126241	306.41	27500	29750	27000	34700	18700	26700	28731.67	9.18	0	-978	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1398	17.15	0.91	12	2.65	1708.00	32047.00	55900	20230720	-47.58	20500	20240417	42.93	29750	-1.51	20240605	20500	42.93	20240417	55900	-47.58	20230720	20500	42.93	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
129	20240605	090513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27700	1000	2	3.75	146451100	5320	12.91	27500	28000	27000	34700	18700	26700	27528.40	9.18	0	334	28400	27550	27050	26200	25700	27300	25950	38	8000	500	18690	50	1	4769650	1321	16.22	0.86	12	0.11	1708.00	32047.00	55900	20230720	-50.45	20500	20240417	35.12	29000	-4.48	20240102	20500	35.12	20240417	55900	-50.45	20230720	20500	35.12	20240417	3.47	N	055490	500	37 억		437971	N	N	2	N	00	N
130	20240604	160510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26700	-400	5	-1.48	1109922050	41057	37.56	27350	27900	26550	35200	19000	27100	27033.68	9.24	0	-2709	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1273	15.63	0.83	12	0.86	1708.00	32047.00	55900	20230720	-52.24	20500	20240417	30.24	29000	-7.93	20240102	20500	30.24	20240417	55900	-52.24	20230720	20500	30.24	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
131	20240604	150510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27000	-100	5	-0.37	937459100	34616	31.67	27350	27900	26550	35200	19000	27100	27081.67	9.24	0	-3798	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1288	15.81	0.84	12	0.73	1708.00	32047.00	55900	20230720	-51.70	20500	20240417	31.71	29000	-6.90	20240102	20500	31.71	20240417	55900	-51.70	20230720	20500	31.71	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
132	20240604	140511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	100	2	0.37	852241200	31468	28.79	27350	27900	26550	35200	19000	27100	27082.79	9.24	0	-2809	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1297	15.93	0.85	12	0.66	1708.00	32047.00	55900	20230720	-51.34	20500	20240417	32.68	29000	-6.21	20240102	20500	32.68	20240417	55900	-51.34	20230720	20500	32.68	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
133	20240604	130509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	-150	5	-0.55	723223200	26735	24.46	27350	27900	26550	35200	19000	27100	27051.55	9.24	0	-2430	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1285	15.78	0.84	12	0.56	1708.00	32047.00	55900	20230720	-51.79	20500	20240417	31.46	29000	-7.07	20240102	20500	31.46	20240417	55900	-51.79	20230720	20500	31.46	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
134	20240604	120508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	50	2	0.18	652802000	24124	22.07	27350	27900	26550	35200	19000	27100	27060.27	9.24	0	-2399	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1295	15.90	0.85	12	0.51	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
135	20240604	110506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	50	2	0.18	582187350	21525	19.69	27350	27900	26550	35200	19000	27100	27047.03	9.24	0	-1483	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1295	15.90	0.85	12	0.45	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
136	20240604	100508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	250	2	0.92	471727100	17441	15.96	27350	27900	26550	35200	19000	27100	27047.02	9.24	0	-631	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1304	16.01	0.85	12	0.37	1708.00	32047.00	55900	20230720	-51.07	20500	20240417	33.41	29000	-5.69	20240102	20500	33.41	20240417	55900	-51.07	20230720	20500	33.41	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
137	20240604	090509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26750	-350	5	-1.29	74286450	2755	2.52	27350	27450	26700	35200	19000	27100	26964.18	9.24	0	48	29733	28416	27633	26316	25533	28025	25925	38	8100	500	18970	50	1	4769650	1276	15.66	0.83	12	0.06	1708.00	32047.00	55900	20230720	-52.15	20500	20240417	30.49	29000	-7.76	20240102	20500	30.49	20240417	55900	-52.15	20230720	20500	30.49	20240417	3.71	N	055490	500	37 억		440748	N	N	2	N	00	N
138	20240603	160502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	100	2	0.37	3050607250	109149	89.75	27200	28950	26850	35100	18900	27000	27949.06	9.55	0	-14076	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1293	15.87	0.85	12	2.29	1708.00	32047.00	55900	20230720	-51.52	20500	20240417	32.20	29000	-6.55	20240102	20500	32.20	20240417	55900	-51.52	20230720	20500	32.20	20240417	3.84	N	055490	500	37 억		455338	N	N	2	N	00	N
139	20240603	150505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	150	2	0.56	2970679350	106198	87.33	27200	28950	26850	35100	18900	27000	27973.03	9.55	0	-14291	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1295	15.90	0.85	12	2.23	1708.00	32047.00	55900	20230720	-51.43	20500	20240417	32.44	29000	-6.38	20240102	20500	32.44	20240417	55900	-51.43	20230720	20500	32.44	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
140	20240603	140502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	400	2	1.48	2738723000	97639	80.29	27200	28950	27100	35100	18900	27000	28049.48	9.55	0	-13255	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1307	16.04	0.85	12	2.05	1708.00	32047.00	55900	20230720	-50.98	20500	20240417	33.66	29000	-5.52	20240102	20500	33.66	20240417	55900	-50.98	20230720	20500	33.66	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
141	20240603	130503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27650	650	2	2.41	2560236550	91147	74.95	27200	28950	27100	35100	18900	27000	28089.09	9.55	0	-13102	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1319	16.19	0.86	12	1.91	1708.00	32047.00	55900	20230720	-50.54	20500	20240417	34.88	29000	-4.66	20240102	20500	34.88	20240417	55900	-50.54	20230720	20500	34.88	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
142	20240603	120503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27900	900	2	3.33	2402941750	85479	70.29	27200	28950	27100	35100	18900	27000	28111.49	9.55	0	-13859	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1331	16.33	0.87	12	1.79	1708.00	32047.00	55900	20230720	-50.09	20500	20240417	36.10	29000	-3.79	20240102	20500	36.10	20240417	55900	-50.09	20230720	20500	36.10	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
143	20240603	110501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	500	2	1.85	2078051750	73882	60.75	27200	28950	27100	35100	18900	27000	28126.63	9.55	0	-7270	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1312	16.10	0.86	12	1.55	1708.00	32047.00	55900	20230720	-50.81	20500	20240417	34.15	29000	-5.17	20240102	20500	34.15	20240417	55900	-50.81	20230720	20500	34.15	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
144	20240603	100459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28300	1300	2	4.81	1773048350	62860	51.69	27200	28950	27100	35100	18900	27000	28206.31	9.55	0	-2547	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1350	16.57	0.88	12	1.32	1708.00	32047.00	55900	20230720	-49.37	20500	20240417	38.05	29000	-2.41	20240102	20500	38.05	20240417	55900	-49.37	20230720	20500	38.05	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N
145	20240603	090458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	400	2	1.48	266291250	9725	8.00	27200	27750	27100	35100	18900	27000	27382.13	9.55	0	-2578	29266	28132	26066	24932	22866	28700	25500	38	8100	500	18900	50	1	4769650	1307	16.04	0.85	12	0.20	1708.00	32047.00	55900	20230720	-50.98	20500	20240417	33.66	29000	-5.52	20240102	20500	33.66	20240417	55900	-50.98	20230720	20500	33.66	20240417	3.84	N	055490	500	37 억		455338	N	N	0	N	00	N