KissMeData/115390/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	160829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	98335560	11237	74.71	8760	8770	8750	11380	6140	8760	8751.05	87.50	0	-21	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	1	N	00	N
3	20240628	150842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	92368050	10555	70.18	8760	8770	8750	11380	6140	8760	8751.12	87.50	0	224	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
4	20240628	140840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	88070910	10064	66.91	8760	8770	8750	11380	6140	8760	8751.08	87.50	0	225	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
5	20240628	130839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	59098530	6753	44.90	8760	8770	8750	11380	6140	8760	8751.45	87.50	0	226	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
6	20240628	120839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	56263530	6429	42.75	8760	8770	8750	11380	6140	8760	8751.52	87.50	0	227	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
7	20240628	110824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	52523150	6002	39.91	8760	8770	8750	11380	6140	8760	8750.94	87.50	0	227	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
8	20240628	100821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	46905150	5360	35.64	8760	8770	8750	11380	6140	8760	8750.96	87.50	0	230	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
9	20240628	090823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	21536210	2461	16.36	8760	8760	8750	11380	6140	8760	8751.00	87.50	0	230	8766	8762	8756	8752	8746	8765	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37910253	N	N	0	N	00	N
10	20240627	160817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	130748540	14940	67.55	8760	8760	8750	11380	6140	8760	8751.58	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
11	20240627	150824	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	130661010	14930	67.51	8760	8760	8750	11380	6140	8760	8751.57	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
12	20240627	140820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	113948500	13020	58.87	8760	8760	8750	11380	6140	8760	8751.80	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
13	20240627	130820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	104550980	11946	54.02	8760	8760	8750	11380	6140	8760	8751.97	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
14	20240627	120823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	84845980	9694	43.83	8760	8760	8750	11380	6140	8760	8752.42	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
15	20240627	110822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	64449730	7363	33.29	8760	8760	8750	11380	6140	8760	8753.19	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
16	20240627	100822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	19727460	2252	10.18	8760	8760	8750	11380	6140	8760	8759.97	87.47	0	-95	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
17	20240627	090821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	7568640	864	3.91	8760	8760	8760	11380	6140	8760	8760.00	87.47	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37897762	N	N	0	N	00	N
18	20240626	160818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	188246080	21506	148.81	8750	8770	8750	11380	6140	8760	8753.19	87.44	0	-5	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
19	20240626	150821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	183533200	20968	145.09	8750	8770	8750	11380	6140	8760	8753.01	87.44	0	-5	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
20	20240626	140819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	150641420	17213	119.10	8750	8770	8750	11380	6140	8760	8751.61	87.44	0	-5	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
21	20240626	130821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	136728910	15623	108.10	8750	8770	8750	11380	6140	8760	8751.77	87.44	0	-5	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
22	20240626	120819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	99873880	11411	78.96	8750	8770	8750	11380	6140	8760	8752.42	87.44	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
23	20240626	110820	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	92051370	10517	72.77	8750	8770	8750	11380	6140	8760	8752.63	87.44	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
24	20240626	100818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	18208830	2079	14.39	8750	8770	8750	11380	6140	8760	8758.46	87.44	0	37	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
25	20240626	090821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	9513460	1086	7.51	8750	8770	8750	11380	6140	8760	8760.09	87.44	0	37	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37883096	N	N	34	N	00	N
26	20240625	160818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	126531060	14452	77.47	8750	8770	8750	11370	6130	8750	8755.26	87.42	0	-99	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37876259	N	N	34	N	00	N
27	20240625	150815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	126198180	14414	77.27	8750	8770	8750	11370	6130	8750	8755.25	87.42	0	-99	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
28	20240625	140818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	108846920	12431	66.64	8750	8770	8750	11370	6130	8750	8756.09	87.42	0	-99	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
29	20240625	130819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	97287080	11110	59.56	8750	8770	8750	11370	6130	8750	8756.71	87.42	0	-98	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
30	20240625	120822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	82480560	9418	50.49	8750	8770	8750	11370	6130	8750	8757.76	87.42	0	-95	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
31	20240625	110821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	73231810	8361	44.82	8750	8770	8750	11370	6130	8750	8758.74	87.42	0	-91	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
32	20240625	100818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	3913410	447	2.40	8750	8770	8750	11370	6130	8750	8754.83	87.42	0	-42	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
33	20240625	090819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	1577120	180	0.96	8750	8770	8750	11370	6130	8750	8761.78	87.42	0	-5	8763	8756	8753	8746	8743	8755	8745	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37876259	N	N	0	N	00	N
34	20240624	160815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	162660430	18589	81.17	8760	8760	8750	11380	6140	8760	8750.36	87.38	0	-1410	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
35	20240624	150816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	143672920	16419	71.70	8760	8760	8750	11380	6140	8760	8750.41	87.38	0	-1255	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
36	20240624	140817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	133374170	15242	66.56	8760	8760	8750	11380	6140	8760	8750.44	87.38	0	-1255	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
37	20240624	130814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	132376670	15128	66.06	8760	8760	8750	11380	6140	8760	8750.44	87.38	0	-1255	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
38	20240624	120816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	102524540	11717	51.16	8760	8760	8750	11380	6140	8760	8750.07	87.38	0	-1410	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
39	20240624	110818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	101684470	11621	50.74	8760	8760	8750	11380	6140	8760	8750.06	87.38	0	-1410	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
40	20240624	100815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	42149460	4817	21.03	8760	8760	8750	11380	6140	8760	8750.15	87.38	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
41	20240624	090816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	464270	53	0.23	8760	8760	8750	11380	6140	8760	8759.81	87.38	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37859751	N	N	0	N	00	N
42	20240621	160750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	200386370	22901	180.20	8750	8770	8750	11380	6140	8760	8750.11	87.33	0	-1542	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
43	20240621	150749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	198153430	22646	178.19	8750	8770	8750	11380	6140	8760	8750.04	87.33	0	-1542	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
44	20240621	140748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	91718410	10482	82.48	8750	8770	8750	11380	6140	8760	8750.09	87.33	0	-1539	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
45	20240621	130750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	82513400	9430	74.20	8750	8770	8750	11380	6140	8760	8750.10	87.33	0	-1539	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
46	20240621	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	80596800	9211	72.48	8750	8770	8750	11380	6140	8760	8750.06	87.33	0	-1569	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
47	20240621	110749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	75993950	8685	68.34	8750	8770	8750	11380	6140	8760	8750.02	87.33	0	-1359	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
48	20240621	100747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	66053950	7549	59.40	8750	8770	8750	11380	6140	8760	8750.03	87.33	0	-899	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
49	20240621	090752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	2651250	303	2.38	8750	8750	8750	11380	6140	8760	8750.00	87.33	0	0	8780	8770	8760	8750	8740	8775	8755	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37838678	N	N	0	N	00	N
50	20240620	160746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	111224430	12709	52.11	8750	8770	8750	11370	6130	8750	8751.63	87.31	0	-196	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
51	20240620	150747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	107485110	12282	50.36	8750	8770	8750	11370	6130	8750	8751.43	87.31	0	-51	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
52	20240620	140747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	91761310	10485	42.99	8750	8770	8750	11370	6130	8750	8751.67	87.31	0	-10	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
53	20240620	130747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	84622360	9670	39.65	8750	8770	8750	11370	6130	8750	8751.02	87.31	0	-680	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
54	20240620	120746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	74099860	8468	34.72	8750	8770	8750	11370	6130	8750	8750.57	87.31	0	-680	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
55	20240620	110749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	56188610	6421	26.33	8750	8770	8750	11370	6130	8750	8750.76	87.31	0	146	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
56	20240620	100747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	52319540	5979	24.52	8750	8770	8750	11370	6130	8750	8750.55	87.31	0	146	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
57	20240620	090753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	3237860	370	1.52	8750	8770	8750	11370	6130	8750	8750.97	87.31	0	30	8776	8762	8756	8742	8736	8760	8740	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37828305	N	N	28	N	00	N
58	20240619	160744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	213403290	24388	93.48	8760	8770	8750	11380	6140	8760	8750.34	87.26	0	-3092	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	28	N	00	N
59	20240619	150742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	202168280	23104	88.56	8760	8770	8750	11380	6140	8760	8750.36	87.26	0	-2938	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
60	20240619	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	196235730	22426	85.96	8760	8770	8750	11380	6140	8760	8750.37	87.26	0	-2780	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
61	20240619	130740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	171166980	19561	74.98	8760	8770	8750	11380	6140	8760	8750.42	87.26	0	-2768	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
62	20240619	120743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	111185730	12706	48.70	8760	8770	8750	11380	6140	8760	8750.65	87.26	0	-1500	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
63	20240619	110744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	0	3	0.00	49515730	5658	21.69	8760	8770	8750	11380	6140	8760	8751.45	87.26	0	-1234	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
64	20240619	100744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-10	5	-0.11	21139350	2415	9.26	8760	8770	8750	11380	6140	8760	8753.35	87.26	0	16	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
65	20240619	090751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	10	2	0.11	3008080	343	1.31	8760	8770	8760	11380	6140	8760	8769.91	87.26	0	0	8780	8770	8760	8750	8740	8765	8745	241	2620	500	5430	10	1	43326411	3800	-11.03	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37807872	N	N	21	N	00	N
66	20240618	160738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-10	5	-0.11	228242860	26083	169.62	8770	8770	8750	11400	6140	8770	8750.64	87.21	0	-169	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37783404	N	N	21	N	00	N
67	20240618	150738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-20	5	-0.23	224934610	25705	167.17	8770	8770	8750	11400	6140	8770	8750.62	87.21	0	-198	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
68	20240618	140740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-10	5	-0.11	207196790	23678	153.98	8770	8770	8750	11400	6140	8770	8750.60	87.21	0	-198	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
69	20240618	130743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-20	5	-0.23	189039520	21603	140.49	8770	8770	8750	11400	6140	8770	8750.61	87.21	0	-198	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
70	20240618	120743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-20	5	-0.23	175940770	20106	130.75	8770	8770	8750	11400	6140	8770	8750.66	87.21	0	-179	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
71	20240618	110740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-20	5	-0.23	170699000	19507	126.86	8770	8770	8750	11400	6140	8770	8750.65	87.21	0	-181	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.05	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
72	20240618	100740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-10	5	-0.11	27050220	3090	20.09	8770	8770	8750	11400	6140	8770	8754.12	87.21	0	-181	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
73	20240618	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-20	5	-0.23	1015020	116	0.75	8770	8770	8750	11400	6140	8770	8750.17	87.21	0	0	8796	8782	8766	8752	8736	8775	8745	241	2630	500	5430	10	1	43326411	3791	-11.01	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37783404	N	N	1	N	00	N
74	20240617	160735	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	20	2	0.23	134653860	15377	137.10	8780	8780	8750	11370	6130	8750	8756.84	87.19	0	-181	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3800	-11.03	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37776203	N	N	1	N	00	N
75	20240617	150741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	134180430	15323	136.62	8780	8780	8750	11370	6130	8750	8756.80	87.19	0	-180	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.04	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
76	20240617	140732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	20	2	0.23	131638130	15033	134.03	8780	8780	8750	11370	6130	8750	8756.61	87.19	0	-416	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3800	-11.03	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
77	20240617	130732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	102048950	11652	103.89	8780	8780	8750	11370	6130	8750	8758.06	87.19	0	-728	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
78	20240617	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	95182110	10868	96.90	8780	8780	8750	11370	6130	8750	8758.02	87.19	0	-725	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
79	20240617	110727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	89844590	10258	91.46	8780	8780	8750	11370	6130	8750	8758.49	87.19	0	-719	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
80	20240617	100728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	20	2	0.23	35465910	4047	36.08	8780	8780	8760	11370	6130	8750	8763.51	87.19	0	-715	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3800	-11.03	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
81	20240617	090733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	20	2	0.23	2402930	274	2.44	8780	8780	8760	11370	6130	8750	8769.82	87.19	0	-158	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3800	-11.03	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37776203	N	N	8	N	00	N
82	20240614	160627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	98204250	11216	28.37	8750	8780	8750	11370	6130	8750	8755.73	87.17	0	1407	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.03	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37769534	N	N	8	N	00	N
83	20240614	150630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	89475240	10219	25.85	8750	8780	8750	11370	6130	8750	8755.77	87.17	0	1097	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
84	20240614	140628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	68352950	7806	19.75	8750	8780	8750	11370	6130	8750	8756.46	87.17	0	778	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
85	20240614	130628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	57698890	6589	16.67	8750	8780	8750	11370	6130	8750	8756.85	87.17	0	260	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
86	20240614	120634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	56106140	6407	16.21	8750	8780	8750	11370	6130	8750	8757.01	87.17	0	258	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
87	20240614	110720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	49791920	5686	14.38	8750	8780	8750	11370	6130	8750	8756.93	87.17	0	-12	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
88	20240614	100718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	20	2	0.23	24063930	2747	6.95	8750	8780	8750	11370	6130	8750	8760.08	87.17	0	-69	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3800	-11.03	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
89	20240614	090722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	13225500	1510	3.82	8750	8770	8750	11370	6130	8750	8758.61	87.17	0	16	8790	8770	8760	8740	8730	8765	8735	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37769534	N	N	185	N	00	N
90	20240613	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-30	5	-0.34	343252420	39209	662.99	8760	8780	8750	11410	6150	8780	8754.43	87.11	0	-1489	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3791	-11.01	0.76	12	0.09	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37740599	N	N	185	N	00	N
91	20240613	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	-10	5	-0.11	326922280	37343	631.43	8760	8780	8750	11410	6150	8780	8754.58	87.11	0	91	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3800	-11.03	0.76	12	0.09	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
92	20240613	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-20	5	-0.23	323934800	37002	625.67	8760	8780	8750	11410	6150	8780	8754.52	87.11	0	-25	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3795	-11.02	0.76	12	0.09	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
93	20240613	130717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	-10	5	-0.11	235854180	26938	455.50	8760	8780	8750	11410	6150	8780	8755.45	87.11	0	-28	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3800	-11.03	0.76	12	0.06	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
94	20240613	120719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	92870390	10597	179.18	8760	8780	8750	11410	6150	8780	8763.84	87.11	0	-28	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
95	20240613	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-20	5	-0.23	75841530	8652	146.30	8760	8780	8750	11410	6150	8780	8765.78	87.11	0	-11	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3795	-11.02	0.76	12	0.02	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
96	20240613	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	23921450	2728	46.13	8760	8780	8750	11410	6150	8780	8768.86	87.11	0	-3	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
97	20240613	090721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-20	5	-0.23	508080	58	0.98	8760	8760	8760	11410	6150	8780	8760.00	87.11	0	16	8800	8790	8770	8760	8740	8795	8765	241	2630	500	5440	10	1	43326411	3795	-11.02	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37740599	N	N	0	N	00	N
98	20240612	160706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	51214100	5843	11.17	8780	8780	8750	11410	6150	8780	8765.04	87.10	0	2006	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
99	20240612	150716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	46490460	5305	10.14	8780	8780	8750	11410	6150	8780	8763.52	87.10	0	1555	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
100	20240612	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	-30	5	-0.34	42594520	4860	9.29	8780	8780	8750	11410	6150	8780	8764.30	87.10	0	1485	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
101	20240612	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-20	5	-0.23	37575350	4287	8.19	8780	8780	8750	11410	6150	8780	8764.95	87.10	0	1385	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
102	20240612	120708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	34859750	3977	7.60	8780	8780	8750	11410	6150	8780	8765.34	87.10	0	1385	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
103	20240612	110709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	-20	5	-0.23	26583450	3033	5.80	8780	8780	8750	11410	6150	8780	8764.74	87.10	0	722	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3795	-11.02	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
104	20240612	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8770	-10	5	-0.11	23396770	2669	5.10	8780	8780	8760	11410	6150	8780	8766.12	87.10	0	722	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3800	-11.03	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.35	5650	20240125	55.22	8890	-1.35	20240508	5650	55.22	20240125	8890	-1.35	20240508	5620	56.05	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
105	20240612	090711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8780	0	3	0.00	553140	63	0.12	8780	8780	8780	11410	6150	8780	8780.00	87.10	0	0	8853	8816	8783	8746	8713	8835	8765	241	2630	500	5440	10	1	43326411	3804	-11.04	0.76	12	0.00	-795.00	11571.00	8890	20240508	-1.24	5650	20240125	55.40	8890	-1.24	20240508	5650	55.40	20240125	8890	-1.24	20240508	5620	56.23	20230726	0.04	N	115390	500	240 억		37737976	N	N	3	N	00	N
106	20240610	160703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	951503130	108737	86.61	8750	8760	8750	11370	6130	8750	8750.50	85.90	-68308	-1006	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.25	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	26	N	00	N
107	20240610	150711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	937293130	107113	85.32	8750	8760	8750	11370	6130	8750	8750.51	85.90	-68308	-815	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.25	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
108	20240610	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	900770520	102939	82.00	8750	8760	8750	11370	6130	8750	8750.53	85.90	-68308	-650	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.24	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
109	20240610	130704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	714517980	81653	65.04	8750	8760	8750	11370	6130	8750	8750.66	85.90	-68308	-476	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.19	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
110	20240610	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	690087970	78861	62.82	8750	8760	8750	11370	6130	8750	8750.69	85.90	-68308	-218	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.18	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
111	20240610	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	355599480	40634	32.37	8750	8760	8750	11370	6130	8750	8751.28	85.90	-68308	47	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.09	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
112	20240610	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	10	2	0.11	308315820	35236	28.07	8750	8760	8750	11370	6130	8750	8750.02	85.90	-68308	0	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3795	-11.02	0.76	12	0.08	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
113	20240610	090711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	0	3	0.00	27615000	3156	2.51	8750	8750	8750	11370	6130	8750	8750.00	85.90	-68308	0	8803	8776	8763	8736	8723	8770	8730	241	2620	500	5420	10	1	43326411	3791	-11.01	0.76	12	0.01	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.07	N	115390	500	240 억		37217448	N	N	7	N	00	N
114	20240607	160728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	30	2	0.34	1098287040	125469	403.07	8760	8790	8750	11330	6110	8720	8753.45	85.91	0	-19002	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3791	-11.01	0.76	12	0.29	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
115	20240607	150734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	40	2	0.46	1090971810	124633	400.39	8760	8790	8750	11330	6110	8720	8753.47	85.91	0	-19026	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3795	-11.02	0.76	12	0.29	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
116	20240607	140729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	40	2	0.46	1005609460	114888	369.08	8760	8790	8750	11330	6110	8720	8752.95	85.91	0	-23145	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3795	-11.02	0.76	12	0.27	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
117	20240607	130724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	30	2	0.34	977930830	111725	358.92	8760	8790	8750	11330	6110	8720	8753.02	85.91	0	-23160	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3791	-11.01	0.76	12	0.26	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
118	20240607	120729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	40	2	0.46	969328520	110742	355.76	8760	8790	8750	11330	6110	8720	8753.03	85.91	0	-23183	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3795	-11.02	0.76	12	0.26	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
119	20240607	110720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	30	2	0.34	835934400	95501	306.80	8760	8790	8750	11330	6110	8720	8753.15	85.91	0	-26690	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3791	-11.01	0.76	12	0.22	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
120	20240607	100729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8760	40	2	0.46	784746650	89651	288.01	8760	8790	8750	11330	6110	8720	8753.35	85.91	0	-26713	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3795	-11.02	0.76	12	0.21	-795.00	11571.00	8890	20240508	-1.46	5650	20240125	55.04	8890	-1.46	20240508	5650	55.04	20240125	8890	-1.46	20240508	5620	55.87	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
121	20240607	090727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8750	30	2	0.34	723803510	82689	265.64	8760	8790	8750	11330	6110	8720	8753.32	85.91	0	-26759	8753	8736	8713	8696	8673	8745	8705	241	2610	500	5400	10	1	43326411	3791	-11.01	0.76	12	0.19	-795.00	11571.00	8890	20240508	-1.57	5650	20240125	54.87	8890	-1.57	20240508	5650	54.87	20240125	8890	-1.57	20240508	5620	55.69	20230726	0.08	N	115390	500	240 억		37221644	N	N	7	N	00	N
122	20240605	160726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	20	2	0.23	268802670	30867	158.84	8690	8730	8690	11310	6090	8700	8708.42	85.91	0	551	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3778	-10.97	0.75	12	0.07	-795.00	11571.00	8890	20240508	-1.91	5650	20240125	54.34	8890	-1.91	20240508	5650	54.34	20240125	8890	-1.91	20240508	5620	55.16	20230726	0.17	N	115390	500	240 억		37221034	N	N	7	N	00	N
123	20240605	150723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	253289290	29088	149.68	8690	8730	8690	11310	6090	8700	8707.69	85.91	0	551	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.07	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5620	54.80	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
124	20240605	140725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	176583220	20272	104.32	8690	8730	8690	11310	6090	8700	8710.70	85.91	0	257	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
125	20240605	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	0	3	0.00	96725120	11117	57.21	8690	8710	8690	11310	6090	8700	8700.65	85.91	0	82	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3769	-10.94	0.75	12	0.03	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5620	54.80	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
126	20240605	120722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	47499560	5460	28.10	8690	8710	8690	11310	6090	8700	8699.55	85.91	0	58	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
127	20240605	110724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	46621750	5359	27.58	8690	8710	8690	11310	6090	8700	8699.71	85.91	0	58	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
128	20240605	100723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	17702770	2035	10.47	8690	8710	8690	11310	6090	8700	8699.15	85.91	0	22	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
129	20240605	090723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-10	5	-0.11	6697100	770	3.96	8690	8700	8690	11310	6090	8700	8697.53	85.91	0	0	8746	8722	8706	8682	8666	8715	8675	241	2610	500	5390	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37221034	N	N	0	N	00	N
130	20240604	160717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8700	-10	5	-0.11	168927570	19422	48.92	8710	8730	8690	11320	6100	8710	8697.74	85.91	0	-213	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3769	-10.94	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.14	5650	20240125	53.98	8890	-2.14	20240508	5650	53.98	20240125	8890	-2.14	20240508	5620	54.80	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
131	20240604	150717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	166623300	19157	48.25	8710	8730	8690	11320	6100	8710	8697.78	85.91	0	-266	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
132	20240604	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	139829660	16075	40.49	8710	8730	8690	11320	6100	8710	8698.58	85.91	0	-243	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
133	20240604	130716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	51178360	5885	14.82	8710	8730	8690	11320	6100	8710	8696.41	85.91	0	-180	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
134	20240604	120715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	37321870	4292	10.81	8710	8730	8690	11320	6100	8710	8695.68	85.91	0	-115	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
135	20240604	110712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	24860230	2858	7.20	8710	8730	8690	11320	6100	8710	8698.47	85.91	0	-52	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.01	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
136	20240604	100714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8690	-20	5	-0.23	8437050	970	2.44	8710	8730	8690	11320	6100	8710	8697.99	85.91	0	-20	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3765	-10.93	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.25	5650	20240125	53.81	8890	-2.25	20240508	5650	53.81	20240125	8890	-2.25	20240508	5620	54.63	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
137	20240604	090715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	0	3	0.00	810250	93	0.23	8710	8730	8710	11320	6100	8710	8712.37	85.91	0	-8	8723	8716	8713	8706	8703	8715	8705	241	2610	500	5400	10	1	43326411	3774	-10.96	0.75	12	0.00	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37220897	N	N	0	N	00	N
138	20240603	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	345751160	39694	63.59	8710	8720	8710	11310	6090	8700	8710.41	85.92	0	-6838	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.09	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
139	20240603	150708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	169878650	19502	31.24	8710	8720	8710	11310	6090	8700	8710.83	85.92	0	-6840	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.05	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
140	20240603	140706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	20	2	0.23	146091520	16771	26.87	8710	8720	8710	11310	6090	8700	8710.96	85.92	0	-6723	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3778	-10.97	0.75	12	0.04	-795.00	11571.00	8890	20240508	-1.91	5650	20240125	54.34	8890	-1.91	20240508	5650	54.34	20240125	8890	-1.91	20240508	5620	55.16	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
141	20240603	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	20	2	0.23	144810010	16624	26.63	8710	8720	8710	11310	6090	8700	8710.90	85.92	0	-6731	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3778	-10.97	0.75	12	0.04	-795.00	11571.00	8890	20240508	-1.91	5650	20240125	54.34	8890	-1.91	20240508	5650	54.34	20240125	8890	-1.91	20240508	5620	55.16	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
142	20240603	120707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	139967060	16068	25.74	8710	8720	8710	11310	6090	8700	8710.92	85.92	0	-6750	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
143	20240603	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8710	10	2	0.11	136029680	15616	25.02	8710	8720	8710	11310	6090	8700	8710.92	85.92	0	-6759	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3774	-10.96	0.75	12	0.04	-795.00	11571.00	8890	20240508	-2.02	5650	20240125	54.16	8890	-2.02	20240508	5650	54.16	20240125	8890	-2.02	20240508	5620	54.98	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
144	20240603	100700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	20	2	0.23	127704440	14661	23.49	8710	8720	8710	11310	6090	8700	8710.49	85.92	0	-6776	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3778	-10.97	0.75	12	0.03	-795.00	11571.00	8890	20240508	-1.91	5650	20240125	54.34	8890	-1.91	20240508	5650	54.34	20240125	8890	-1.91	20240508	5620	55.16	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N
145	20240603	090659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8720	20	2	0.23	115016730	13205	21.16	8710	8720	8710	11310	6090	8700	8710.09	85.92	0	-6809	8766	8732	8716	8682	8666	8725	8675	241	2610	500	5390	10	1	43326411	3778	-10.97	0.75	12	0.03	-795.00	11571.00	8890	20240508	-1.91	5650	20240125	54.34	8890	-1.91	20240508	5650	54.34	20240125	8890	-1.91	20240508	5620	55.16	20230726	0.17	N	115390	500	240 억		37227589	N	N	0	N	00	N