KissMeData/083420/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	160709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	90	2	1.15	721265000	91638	76.94	7760	7930	7760	10140	5460	7800	7870.82	0.67	0	3734	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1894	56.36	1.54	12	0.38	140.00	5130.00	9930	20230623	-20.54	5650	20231026	39.65	9490	-16.86	20240319	6550	20.46	20240108	9490	-16.86	20240319	5650	39.65	20231026	4.42	N	083420	500	120 억		161927	N	N	16	N	00	N
3	20240628	150720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	80	2	1.03	673516480	85578	71.85	7760	7930	7760	10140	5460	7800	7870.22	0.67	0	3579	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1891	56.29	1.54	12	0.36	140.00	5130.00	9930	20230623	-20.64	5650	20231026	39.47	9490	-16.97	20240319	6550	20.31	20240108	9490	-16.97	20240319	5650	39.47	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
4	20240628	140719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	90	2	1.15	593390920	75413	63.32	7760	7930	7760	10140	5460	7800	7868.57	0.67	0	4353	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1894	56.36	1.54	12	0.31	140.00	5130.00	9930	20230623	-20.54	5650	20231026	39.65	9490	-16.86	20240319	6550	20.46	20240108	9490	-16.86	20240319	5650	39.65	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
5	20240628	130719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	80	2	1.03	544269360	69181	58.08	7760	7930	7760	10140	5460	7800	7867.34	0.67	0	5397	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1891	56.29	1.54	12	0.29	140.00	5130.00	9930	20230623	-20.64	5650	20231026	39.47	9490	-16.97	20240319	6550	20.31	20240108	9490	-16.97	20240319	5650	39.47	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
6	20240628	120719	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	80	2	1.03	409574490	52103	43.75	7760	7920	7760	10140	5460	7800	7860.88	0.67	0	5551	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1891	56.29	1.54	12	0.22	140.00	5130.00	9930	20230623	-20.64	5650	20231026	39.47	9490	-16.97	20240319	6550	20.31	20240108	9490	-16.97	20240319	5650	39.47	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
7	20240628	110707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	60	2	0.77	367019540	46695	39.20	7760	7920	7760	10140	5460	7800	7859.96	0.67	0	5496	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1886	56.14	1.53	12	0.19	140.00	5130.00	9930	20230623	-20.85	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9490	-17.18	20240319	5650	39.12	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
8	20240628	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	80	2	1.03	214595250	27327	22.94	7760	7920	7760	10140	5460	7800	7852.90	0.67	0	1348	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1891	56.29	1.54	12	0.11	140.00	5130.00	9930	20230623	-20.64	5650	20231026	39.47	9490	-16.97	20240319	6550	20.31	20240108	9490	-16.97	20240319	5650	39.47	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
9	20240628	090705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	40	2	0.51	68937370	8827	7.41	7760	7920	7760	10140	5460	7800	7809.85	0.67	0	23	8106	7952	7846	7692	7586	8030	7770	120	2340	500	4990	10	1	24000000	1882	56.00	1.53	12	0.04	140.00	5130.00	9930	20230623	-21.05	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9490	-17.39	20240319	5650	38.76	20231026	4.42	N	083420	500	120 억		161927	N	N	21	N	00	N
10	20240627	160700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	20	2	0.26	917845110	117180	160.27	7780	8000	7740	10110	5450	7780	7832.94	0.73	0	-12955	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1872	55.71	1.52	12	0.49	140.00	5130.00	9930	20230623	-21.45	5650	20231026	38.05	9490	-17.81	20240319	6550	19.08	20240108	9490	-17.81	20240319	5650	38.05	20231026	4.47	N	083420	500	120 억		175127	N	N	21	N	00	N
11	20240627	150706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	50	2	0.64	861026830	109908	150.32	7780	8000	7740	10110	5450	7780	7834.12	0.73	0	-13122	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1879	55.93	1.53	12	0.46	140.00	5130.00	9930	20230623	-21.15	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	9490	-17.49	20240319	5650	38.58	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
12	20240627	140703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	90	2	1.16	738189680	94251	128.91	7780	8000	7740	10110	5450	7780	7832.22	0.73	0	-13868	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1889	56.21	1.53	12	0.39	140.00	5130.00	9930	20230623	-20.75	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	9490	-17.07	20240319	5650	39.29	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
13	20240627	130703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7770	-10	5	-0.13	365694670	47033	64.33	7780	7850	7740	10110	5450	7780	7775.27	0.73	0	-8430	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1865	55.50	1.51	12	0.20	140.00	5130.00	9930	20230623	-21.75	5650	20231026	37.52	9490	-18.12	20240319	6550	18.63	20240108	9490	-18.12	20240319	5650	37.52	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
14	20240627	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-20	5	-0.26	326143860	41933	57.35	7780	7850	7740	10110	5450	7780	7777.73	0.73	0	-7955	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1862	55.43	1.51	12	0.17	140.00	5130.00	9930	20230623	-21.85	5650	20231026	37.35	9490	-18.23	20240319	6550	18.47	20240108	9490	-18.23	20240319	5650	37.35	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
15	20240627	110705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-30	5	-0.39	256348030	32935	45.05	7780	7850	7740	10110	5450	7780	7783.46	0.73	0	-6870	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1860	55.36	1.51	12	0.14	140.00	5130.00	9930	20230623	-21.95	5650	20231026	37.17	9490	-18.34	20240319	6550	18.32	20240108	9490	-18.34	20240319	5650	37.17	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
16	20240627	100704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	40	2	0.51	111000680	14244	19.48	7780	7850	7770	10110	5450	7780	7792.89	0.73	0	-841	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1877	55.86	1.52	12	0.06	140.00	5130.00	9930	20230623	-21.25	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	9490	-17.60	20240319	5650	38.41	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
17	20240627	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	30	2	0.39	31717200	4075	5.57	7780	7810	7770	10110	5450	7780	7783.45	0.73	0	1346	8033	7906	7843	7716	7653	7875	7685	120	2330	500	4970	10	1	24000000	1874	55.79	1.52	12	0.02	140.00	5130.00	9930	20230623	-21.35	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	9490	-17.70	20240319	5650	38.23	20231026	4.47	N	083420	500	120 억		175127	N	N	27	N	00	N
18	20240626	160702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	567452940	72364	68.80	7880	7970	7780	10210	5510	7860	7841.73	0.76	0	-7285	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1867	55.57	1.52	12	0.30	140.00	5130.00	9930	20230623	-21.65	5650	20231026	37.70	9490	-18.02	20240319	6550	18.78	20240108	9490	-18.02	20240319	5650	37.70	20231026	4.50	N	083420	500	120 억		183258	N	N	27	N	00	N
19	20240626	150704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-80	5	-1.02	511688140	65206	61.99	7880	7970	7780	10210	5510	7860	7847.26	0.76	0	-6194	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1867	55.57	1.52	12	0.27	140.00	5130.00	9930	20230623	-21.65	5650	20231026	37.70	9490	-18.02	20240319	6550	18.78	20240108	9490	-18.02	20240319	5650	37.70	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
20	20240626	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-60	5	-0.76	378748320	48161	45.79	7880	7970	7790	10210	5510	7860	7864.21	0.76	0	-8266	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1872	55.71	1.52	12	0.20	140.00	5130.00	9930	20230623	-21.45	5650	20231026	38.05	9490	-17.81	20240319	6550	19.08	20240108	9490	-17.81	20240319	5650	38.05	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
21	20240626	130703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	0	3	0.00	278165810	35307	33.57	7880	7970	7830	10210	5510	7860	7878.49	0.76	0	-7624	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1886	56.14	1.53	12	0.15	140.00	5130.00	9930	20230623	-20.85	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9490	-17.18	20240319	5650	39.12	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
22	20240626	120703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	10	2	0.13	228898890	29040	27.61	7880	7970	7830	10210	5510	7860	7882.19	0.76	0	-7182	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1889	56.21	1.53	12	0.12	140.00	5130.00	9930	20230623	-20.75	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	9490	-17.07	20240319	5650	39.29	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
23	20240626	110703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-30	5	-0.38	210503610	26701	25.38	7880	7970	7830	10210	5510	7860	7883.74	0.76	0	-6762	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1879	55.93	1.53	12	0.11	140.00	5130.00	9930	20230623	-21.15	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	9490	-17.49	20240319	5650	38.58	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
24	20240626	100702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	10	2	0.13	141815710	17944	17.06	7880	7970	7850	10210	5510	7860	7903.24	0.76	0	-5419	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1889	56.21	1.53	12	0.07	140.00	5130.00	9930	20230623	-20.75	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	9490	-17.07	20240319	5650	39.29	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
25	20240626	090703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-10	5	-0.13	29397200	3735	3.55	7880	7910	7850	10210	5510	7860	7870.74	0.76	0	-1090	8186	8022	7846	7682	7506	8105	7765	120	2350	500	5030	10	1	24000000	1884	56.07	1.53	12	0.02	140.00	5130.00	9930	20230623	-20.95	5650	20231026	38.94	9490	-17.28	20240319	6550	19.85	20240108	9490	-17.28	20240319	5650	38.94	20231026	4.50	N	083420	500	120 억		183258	N	N	52	N	00	N
26	20240625	160701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	80	2	1.03	807447960	103639	72.80	7720	8010	7670	10110	5450	7780	7790.67	0.75	0	-29	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1886	56.14	1.53	12	0.43	140.00	5130.00	9930	20230623	-20.85	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9490	-17.18	20240319	5650	39.12	20231026	4.64	N	083420	500	120 억		180847	N	N	52	N	00	N
27	20240625	150658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	10	2	0.13	761396670	97765	68.68	7720	8010	7670	10110	5450	7780	7788.03	0.75	0	1487	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1870	55.64	1.52	12	0.41	140.00	5130.00	9930	20230623	-21.55	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	9490	-17.91	20240319	5650	37.88	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
28	20240625	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	10	2	0.13	700489690	89947	63.18	7720	8010	7670	10110	5450	7780	7787.80	0.75	0	560	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1870	55.64	1.52	12	0.37	140.00	5130.00	9930	20230623	-21.55	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	9490	-17.91	20240319	5650	37.88	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
29	20240625	130703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	60	2	0.77	609457980	78294	55.00	7720	8010	7670	10110	5450	7780	7784.22	0.75	0	2085	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1882	56.00	1.53	12	0.33	140.00	5130.00	9930	20230623	-21.05	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9490	-17.39	20240319	5650	38.76	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
30	20240625	120705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7760	-20	5	-0.26	452322480	58264	40.93	7720	7860	7670	10110	5450	7780	7763.33	0.75	0	-3832	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1862	55.43	1.51	12	0.24	140.00	5130.00	9930	20230623	-21.85	5650	20231026	37.35	9490	-18.23	20240319	6550	18.47	20240108	9490	-18.23	20240319	5650	37.35	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
31	20240625	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	10	2	0.13	396925050	51119	35.91	7720	7860	7670	10110	5450	7780	7764.73	0.75	0	-3260	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1870	55.64	1.52	12	0.21	140.00	5130.00	9930	20230623	-21.55	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	9490	-17.91	20240319	5650	37.88	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
32	20240625	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7750	-30	5	-0.39	290997850	37415	26.28	7720	7860	7670	10110	5450	7780	7777.57	0.75	0	-5461	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1860	55.36	1.51	12	0.16	140.00	5130.00	9930	20230623	-21.95	5650	20231026	37.17	9490	-18.34	20240319	6550	18.32	20240108	9490	-18.34	20240319	5650	37.17	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
33	20240625	090702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	50	2	0.64	75332100	9745	6.85	7720	7850	7670	10110	5450	7780	7730.33	0.75	0	4168	8053	7916	7843	7706	7633	7880	7670	120	2330	500	4970	10	1	24000000	1879	55.93	1.53	12	0.04	140.00	5130.00	9930	20230623	-21.15	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	9490	-17.49	20240319	5650	38.58	20231026	4.64	N	083420	500	120 억		180847	N	N	2	N	00	N
34	20240624	160659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7780	-190	5	-2.38	1096555480	139783	77.82	7960	7980	7770	10360	5580	7970	7844.90	0.73	0	4576	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1867	55.57	1.52	12	0.58	140.00	5130.00	9930	20230623	-21.65	5650	20231026	37.70	9490	-18.02	20240319	6550	18.78	20240108	9490	-18.02	20240319	5650	37.70	20231026	4.55	N	083420	500	120 억		176041	N	N	2	N	00	N
35	20240624	150700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-160	5	-2.01	1040679410	132610	73.83	7960	7980	7770	10360	5580	7970	7847.64	0.73	0	6159	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1874	55.79	1.52	12	0.55	140.00	5130.00	9930	20230623	-21.35	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	9490	-17.70	20240319	5650	38.23	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
36	20240624	140701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7800	-170	5	-2.13	958962870	122139	68.00	7960	7980	7770	10360	5580	7970	7851.38	0.73	0	6741	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1872	55.71	1.52	12	0.51	140.00	5130.00	9930	20230623	-21.45	5650	20231026	38.05	9490	-17.81	20240319	6550	19.08	20240108	9490	-17.81	20240319	5650	38.05	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
37	20240624	130658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-130	5	-1.63	902013750	114841	63.94	7960	7980	7770	10360	5580	7970	7854.43	0.73	0	7557	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1882	56.00	1.53	12	0.48	140.00	5130.00	9930	20230623	-21.05	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9490	-17.39	20240319	5650	38.76	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
38	20240624	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7830	-140	5	-1.76	823867680	104847	58.37	7960	7980	7770	10360	5580	7970	7857.78	0.73	0	10464	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1879	55.93	1.53	12	0.44	140.00	5130.00	9930	20230623	-21.15	5650	20231026	38.58	9490	-17.49	20240319	6550	19.54	20240108	9490	-17.49	20240319	5650	38.58	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
39	20240624	110702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-150	5	-1.88	767009090	97547	54.31	7960	7980	7790	10360	5580	7970	7862.94	0.73	0	13362	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1877	55.86	1.52	12	0.41	140.00	5130.00	9930	20230623	-21.25	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	9490	-17.60	20240319	5650	38.41	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
40	20240624	100700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	-40	5	-0.50	456857730	57941	32.26	7960	7980	7830	10360	5580	7970	7884.84	0.73	0	22422	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1903	56.64	1.55	12	0.24	140.00	5130.00	9930	20230623	-20.14	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	9490	-16.44	20240319	5650	40.35	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
41	20240624	090700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-60	5	-0.75	58258280	7339	4.09	7960	7980	7900	10360	5580	7970	7938.05	0.73	0	-1053	8416	8192	8076	7852	7736	8135	7795	120	2390	500	5100	10	1	24000000	1898	56.50	1.54	12	0.03	140.00	5130.00	9930	20230623	-20.34	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	9490	-16.65	20240319	5650	40.00	20231026	4.55	N	083420	500	120 억		176041	N	N	71	N	00	N
42	20240621	160637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	-280	5	-3.39	1424987070	176999	75.53	8300	8300	7960	10720	5780	8250	8050.84	0.75	0	-4616	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1913	56.93	1.55	12	0.74	140.00	5130.00	9930	20230623	-19.74	5650	20231026	41.06	9490	-16.02	20240319	6550	21.68	20240108	9930	-19.74	20230623	5650	41.06	20231026	4.36	N	083420	500	120 억		179600	N	N	71	N	00	N
43	20240621	150636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7990	-260	5	-3.15	1336245390	165882	70.78	8300	8300	7960	10720	5780	8250	8055.24	0.75	0	-4508	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1918	57.07	1.56	12	0.69	140.00	5130.00	9930	20230623	-19.54	5650	20231026	41.42	9490	-15.81	20240319	6550	21.98	20240108	9930	-19.54	20230623	5650	41.42	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
44	20240621	140637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-220	5	-2.67	1155963000	143295	61.15	8300	8300	7960	10720	5780	8250	8066.85	0.75	0	-4260	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1927	57.36	1.57	12	0.60	140.00	5130.00	9930	20230623	-19.13	5650	20231026	42.12	9490	-15.38	20240319	6550	22.60	20240108	9930	-19.13	20230623	5650	42.12	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
45	20240621	130638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-220	5	-2.67	959264560	118686	50.64	8300	8300	7980	10720	5780	8250	8082.19	0.75	0	5014	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1927	57.36	1.57	12	0.49	140.00	5130.00	9930	20230623	-19.13	5650	20231026	42.12	9490	-15.38	20240319	6550	22.60	20240108	9930	-19.13	20230623	5650	42.12	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
46	20240621	120641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8060	-190	5	-2.30	887463690	109734	46.82	8300	8300	7980	10720	5780	8250	8087.22	0.75	0	8505	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1934	57.57	1.57	12	0.46	140.00	5130.00	9930	20230623	-18.83	5650	20231026	42.65	9490	-15.07	20240319	6550	23.05	20240108	9930	-18.83	20230623	5650	42.65	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
47	20240621	110638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8010	-240	5	-2.91	775063570	95719	40.84	8300	8300	7980	10720	5780	8250	8097.07	0.75	0	8730	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1922	57.21	1.56	12	0.40	140.00	5130.00	9930	20230623	-19.34	5650	20231026	41.77	9490	-15.60	20240319	6550	22.29	20240108	9930	-19.34	20230623	5650	41.77	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
48	20240621	100637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8100	-150	5	-1.82	515063430	63447	27.07	8300	8300	7980	10720	5780	8250	8117.74	0.75	0	560	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1944	57.86	1.58	12	0.26	140.00	5130.00	9930	20230623	-18.43	5650	20231026	43.36	9490	-14.65	20240319	6550	23.66	20240108	9930	-18.43	20230623	5650	43.36	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
49	20240621	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8210	-40	5	-0.48	76742340	9303	3.97	8300	8300	8210	10720	5780	8250	8249.19	0.75	0	-967	8543	8396	8273	8126	8003	8335	8065	120	2470	500	5280	10	1	24000000	1970	58.64	1.60	12	0.04	140.00	5130.00	9930	20230623	-17.32	5650	20231026	45.31	9490	-13.49	20240319	6550	25.34	20240108	9930	-17.32	20230623	5650	45.31	20231026	4.36	N	083420	500	120 억		179600	N	N	26	N	00	N
50	20240620	160634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8250	-250	5	-2.94	1915815230	231627	33.37	8350	8420	8150	11050	5950	8500	8271.49	0.86	0	-24054	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1980	58.93	1.61	12	0.97	140.00	5130.00	10150	20230614	-18.72	5650	20231026	46.02	9490	-13.07	20240319	6550	25.95	20240108	9930	-16.92	20230623	5650	46.02	20231026	4.43	N	083420	500	120 억		205357	N	N	26	N	00	N
51	20240620	150636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8230	-270	5	-3.18	1807695550	218519	31.48	8350	8420	8150	11050	5950	8500	8272.48	0.86	0	-22714	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1975	58.79	1.60	12	0.91	140.00	5130.00	10150	20230614	-18.92	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	9930	-17.12	20230623	5650	45.66	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
52	20240620	140636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8230	-270	5	-3.18	1536868380	185631	26.74	8350	8420	8150	11050	5950	8500	8279.15	0.86	0	-16818	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1975	58.79	1.60	12	0.77	140.00	5130.00	10150	20230614	-18.92	5650	20231026	45.66	9490	-13.28	20240319	6550	25.65	20240108	9930	-17.12	20230623	5650	45.66	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
53	20240620	130636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8180	-320	5	-3.76	1388204720	167467	24.13	8350	8420	8180	11050	5950	8500	8289.42	0.86	0	-14891	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1963	58.43	1.59	12	0.70	140.00	5130.00	10150	20230614	-19.41	5650	20231026	44.78	9490	-13.80	20240319	6550	24.89	20240108	9930	-17.62	20230623	5650	44.78	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
54	20240620	120635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	-280	5	-3.29	1186872420	142933	20.59	8350	8420	8210	11050	5950	8500	8303.69	0.86	0	-9987	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1973	58.71	1.60	12	0.60	140.00	5130.00	10150	20230614	-19.01	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	9930	-17.22	20230623	5650	45.49	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
55	20240620	110638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8270	-230	5	-2.71	992051930	119283	17.19	8350	8420	8230	11050	5950	8500	8316.79	0.86	0	-11202	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1985	59.07	1.61	12	0.50	140.00	5130.00	10150	20230614	-18.52	5650	20231026	46.37	9490	-12.86	20240319	6550	26.26	20240108	9930	-16.72	20230623	5650	46.37	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
56	20240620	100637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8300	-200	5	-2.35	674431570	80834	11.65	8350	8420	8300	11050	5950	8500	8343.41	0.86	0	-10482	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	1992	59.29	1.62	12	0.34	140.00	5130.00	10150	20230614	-18.23	5650	20231026	46.90	9490	-12.54	20240319	6550	26.72	20240108	9930	-16.41	20230623	5650	46.90	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
57	20240620	090643	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8360	-140	5	-1.65	189266810	22665	3.27	8350	8410	8320	11050	5950	8500	8350.59	0.86	0	-2312	8686	8592	8406	8312	8126	8640	8360	120	2550	500	5440	10	1	24000000	2006	59.71	1.63	12	0.09	140.00	5130.00	10150	20230614	-17.64	5650	20231026	47.96	9490	-11.91	20240319	6550	27.63	20240108	9930	-15.81	20230623	5650	47.96	20231026	4.43	N	083420	500	120 억		205357	N	N	34	N	00	N
58	20240619	160634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8500	190	2	2.29	5584946790	668417	38.66	8330	8500	8220	10800	5820	8310	8354.16	0.92	0	-17748	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	2040	60.71	1.66	12	2.79	140.00	5130.00	10150	20230614	-16.26	5650	20231026	50.44	9490	-10.43	20240319	6550	29.77	20240108	9930	-14.40	20230623	5650	50.44	20231026	4.45	N	083420	500	120 억		221127	N	N	34	N	00	N
59	20240619	150632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8390	80	2	0.96	4815403880	577465	33.40	8330	8460	8220	10800	5820	8310	8339.36	0.92	0	-1095	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	2014	59.93	1.64	12	2.41	140.00	5130.00	10150	20230614	-17.34	5650	20231026	48.50	9490	-11.59	20240319	6550	28.09	20240108	9930	-15.51	20230623	5650	48.50	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
60	20240619	140637	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8320	10	2	0.12	3942467830	473119	27.36	8330	8420	8220	10800	5820	8310	8333.41	0.92	0	5680	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	1997	59.43	1.62	12	1.97	140.00	5130.00	10150	20230614	-18.03	5650	20231026	47.26	9490	-12.33	20240319	6550	27.02	20240108	9930	-16.21	20230623	5650	47.26	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
61	20240619	130631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8320	10	2	0.12	3815495910	457808	26.48	8330	8420	8220	10800	5820	8310	8334.80	0.92	0	5458	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	1997	59.43	1.62	12	1.91	140.00	5130.00	10150	20230614	-18.03	5650	20231026	47.26	9490	-12.33	20240319	6550	27.02	20240108	9930	-16.21	20230623	5650	47.26	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
62	20240619	120632	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8340	30	2	0.36	3584890220	430093	24.87	8330	8420	8220	10800	5820	8310	8335.73	0.92	0	4596	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	2002	59.57	1.63	12	1.79	140.00	5130.00	10150	20230614	-17.83	5650	20231026	47.61	9490	-12.12	20240319	6550	27.33	20240108	9930	-16.01	20230623	5650	47.61	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
63	20240619	110633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8290	-20	5	-0.24	3177518450	380818	22.02	8330	8420	8280	10800	5820	8310	8344.82	0.92	0	620	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	1990	59.21	1.62	12	1.59	140.00	5130.00	10150	20230614	-18.33	5650	20231026	46.73	9490	-12.64	20240319	6550	26.56	20240108	9930	-16.52	20230623	5650	46.73	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
64	20240619	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8330	20	2	0.24	2708591560	324486	18.77	8330	8420	8310	10800	5820	8310	8348.48	0.92	0	1974	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	1999	59.50	1.62	12	1.35	140.00	5130.00	10150	20230614	-17.93	5650	20231026	47.43	9490	-12.22	20240319	6550	27.18	20240108	9930	-16.11	20230623	5650	47.43	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
65	20240619	090641	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8350	40	2	0.48	1527615320	182902	10.58	8330	8420	8320	10800	5820	8310	8354.46	0.92	0	4523	9003	8656	8243	7896	7483	8830	8070	120	2490	500	5310	10	1	24000000	2004	59.64	1.63	12	0.76	140.00	5130.00	10150	20230614	-17.73	5650	20231026	47.79	9490	-12.01	20240319	6550	27.48	20240108	9930	-15.91	20230623	5650	47.79	20231026	4.45	N	083420	500	120 억		221127	N	N	17	N	00	N
66	20240618	160629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8310	450	2	5.73	14163345180	1711622	2651.17	7860	8590	7830	10210	5510	7860	8274.78	0.84	0	21712	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1994	59.36	1.62	12	7.13	140.00	5130.00	10150	20230614	-18.13	5650	20231026	47.08	9490	-12.43	20240319	6550	26.87	20240108	9930	-16.31	20230623	5650	47.08	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
67	20240618	150627	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	420	2	5.34	13800751980	1667895	2583.44	7860	8590	7830	10210	5510	7860	8274.38	0.84	0	23558	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1987	59.14	1.61	12	6.95	140.00	5130.00	10150	20230614	-18.42	5650	20231026	46.55	9490	-12.75	20240319	6550	26.41	20240108	9930	-16.62	20230623	5650	46.55	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
68	20240618	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8280	420	2	5.34	7255335120	885274	1371.22	7860	8400	7830	10210	5510	7860	8195.62	0.84	0	11127	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1987	59.14	1.61	12	3.69	140.00	5130.00	10150	20230614	-18.42	5650	20231026	46.55	9490	-12.75	20240319	6550	26.41	20240108	9930	-16.62	20230623	5650	46.55	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
69	20240618	130633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8150	290	2	3.69	5666251730	692678	1072.90	7860	8400	7830	10210	5510	7860	8180.26	0.84	0	-690	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1956	58.21	1.59	12	2.89	140.00	5130.00	10150	20230614	-19.70	5650	20231026	44.25	9490	-14.12	20240319	6550	24.43	20240108	9930	-17.93	20230623	5650	44.25	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
70	20240618	120634	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8220	360	2	4.58	2846753700	348221	539.37	7860	8400	7830	10210	5510	7860	8175.23	0.84	0	-28556	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1973	58.71	1.60	12	1.45	140.00	5130.00	10150	20230614	-19.01	5650	20231026	45.49	9490	-13.38	20240319	6550	25.50	20240108	9930	-17.22	20230623	5650	45.49	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
71	20240618	110630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	160	2	2.04	444087220	56094	86.89	7860	8060	7830	10210	5510	7860	7916.94	0.84	0	-2816	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1925	57.29	1.56	12	0.23	140.00	5130.00	10150	20230614	-20.99	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	9930	-19.23	20230623	5650	41.95	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
72	20240618	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	0	3	0.00	187512490	23860	36.96	7860	7900	7830	10210	5510	7860	7858.86	0.84	0	-4042	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1886	56.14	1.53	12	0.10	140.00	5130.00	10150	20230614	-22.56	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9930	-20.85	20230623	5650	39.12	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
73	20240618	090636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-10	5	-0.13	27790230	3533	5.47	7860	7900	7850	10210	5510	7860	7866.07	0.84	0	-358	8026	7942	7866	7782	7706	7985	7825	120	2350	500	5030	10	1	24000000	1884	56.07	1.53	12	0.01	140.00	5130.00	10150	20230614	-22.66	5650	20231026	38.94	9490	-17.28	20240319	6550	19.85	20240108	9930	-20.95	20230623	5650	38.94	20231026	4.46	N	083420	500	120 억		200783	N	N	17	N	00	N
74	20240617	160625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	40	2	0.51	496830730	63169	41.14	7820	7950	7790	10160	5480	7820	7865.11	0.83	0	-3753	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1886	56.14	1.53	12	0.26	140.00	5130.00	10150	20230614	-22.56	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9930	-20.85	20230623	5650	39.12	20231026	4.46	N	083420	500	120 억		199816	N	N	17	N	00	N
75	20240617	150630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	30	2	0.38	458103280	58239	37.93	7820	7950	7790	10160	5480	7820	7865.92	0.83	0	-3888	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1884	56.07	1.53	12	0.24	140.00	5130.00	10150	20230614	-22.66	5650	20231026	38.94	9490	-17.28	20240319	6550	19.85	20240108	9930	-20.95	20230623	5650	38.94	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
76	20240617	140623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	20	2	0.26	409805000	52084	33.92	7820	7950	7790	10160	5480	7820	7868.16	0.83	0	-2872	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1882	56.00	1.53	12	0.22	140.00	5130.00	10150	20230614	-22.76	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9930	-21.05	20230623	5650	38.76	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
77	20240617	130624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	40	2	0.51	388478400	49370	32.15	7820	7950	7790	10160	5480	7820	7868.71	0.83	0	-2639	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1886	56.14	1.53	12	0.21	140.00	5130.00	10150	20230614	-22.56	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9930	-20.85	20230623	5650	39.12	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
78	20240617	120625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	20	2	0.26	352233670	44742	29.14	7820	7950	7790	10160	5480	7820	7872.55	0.83	0	-1727	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1882	56.00	1.53	12	0.19	140.00	5130.00	10150	20230614	-22.76	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	9930	-21.05	20230623	5650	38.76	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
79	20240617	110619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	40	2	0.51	281667500	35735	23.27	7820	7950	7790	10160	5480	7820	7882.12	0.83	0	896	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1886	56.14	1.53	12	0.15	140.00	5130.00	10150	20230614	-22.56	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	9930	-20.85	20230623	5650	39.12	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
80	20240617	100620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	110	2	1.41	161997230	20539	13.37	7820	7950	7790	10160	5480	7820	7887.30	0.83	0	-1856	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1903	56.64	1.55	12	0.09	140.00	5130.00	10150	20230614	-21.87	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	9930	-20.14	20230623	5650	40.35	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
81	20240617	090624	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-10	5	-0.13	15362260	1962	1.28	7820	7880	7810	10160	5480	7820	7829.90	0.83	0	-1379	8186	8002	7906	7722	7626	7955	7675	120	2340	500	5000	10	1	24000000	1874	55.79	1.52	12	0.01	140.00	5130.00	10150	20230614	-23.05	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	9930	-21.35	20230623	5650	38.23	20231026	4.46	N	083420	500	120 억		199816	N	N	18	N	00	N
82	20240614	160530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-270	5	-3.34	1206489450	152898	129.84	8090	8090	7810	10510	5670	8090	7890.83	0.97	0	-33174	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1877	55.86	1.52	12	0.64	140.00	5130.00	10150	20230614	-22.96	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	10150	-22.96	20230614	5650	38.41	20231026	4.52	N	083420	500	120 억		232950	N	N	18	N	00	N
83	20240614	150532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-280	5	-3.46	1092866290	138367	117.50	8090	8090	7810	10510	5670	8090	7898.32	0.97	0	-30688	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1874	55.79	1.52	12	0.58	140.00	5130.00	10150	20230614	-23.05	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	10150	-23.05	20230614	5650	38.23	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
84	20240614	140531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7850	-240	5	-2.97	930575670	117665	99.92	8090	8090	7840	10510	5670	8090	7908.69	0.97	0	-24653	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1884	56.07	1.53	12	0.49	140.00	5130.00	10150	20230614	-22.66	5650	20231026	38.94	9490	-17.28	20240319	6550	19.85	20240108	10150	-22.66	20230614	5650	38.94	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
85	20240614	130531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-220	5	-2.72	829300600	104768	88.97	8090	8090	7850	10510	5670	8090	7915.59	0.97	0	-22969	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1889	56.21	1.53	12	0.44	140.00	5130.00	10150	20230614	-22.46	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	10150	-22.46	20230614	5650	39.29	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
86	20240614	120536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-180	5	-2.22	705452120	89022	75.60	8090	8090	7850	10510	5670	8090	7924.47	0.97	0	-18708	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1898	56.50	1.54	12	0.37	140.00	5130.00	10150	20230614	-22.07	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	10150	-22.07	20230614	5650	40.00	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
87	20240614	110614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7880	-210	5	-2.60	659298980	83165	70.62	8090	8090	7850	10510	5670	8090	7927.60	0.97	0	-18784	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1891	56.29	1.54	12	0.35	140.00	5130.00	10150	20230614	-22.36	5650	20231026	39.47	9490	-16.97	20240319	6550	20.31	20240108	10150	-22.36	20230614	5650	39.47	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
88	20240614	100612	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	-130	5	-1.61	461149460	58058	49.30	8090	8090	7850	10510	5670	8090	7942.91	0.97	0	-16330	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1910	56.86	1.55	12	0.24	140.00	5130.00	10150	20230614	-21.58	5650	20231026	40.88	9490	-16.12	20240319	6550	21.53	20240108	10150	-21.58	20230614	5650	40.88	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
89	20240614	090615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8070	-20	5	-0.25	57213620	7109	6.04	8090	8090	8010	10510	5670	8090	8048.05	0.97	0	-2769	8183	8136	8063	8016	7943	8160	8040	120	2420	500	5170	10	1	24000000	1937	57.64	1.57	12	0.03	140.00	5130.00	10150	20230614	-20.49	5650	20231026	42.83	9490	-14.96	20240319	6550	23.21	20240108	10150	-20.49	20230614	5650	42.83	20231026	4.52	N	083420	500	120 억		232950	N	N	29	N	00	N
90	20240613	160608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8090	70	2	0.87	928927120	115431	57.58	8030	8110	7990	10420	5620	8020	8047.45	0.96	0	3748	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1942	57.79	1.58	12	0.48	140.00	5130.00	10190	20230607	-20.61	5650	20231026	43.19	9490	-14.75	20240319	6550	23.51	20240108	10150	-20.30	20230614	5650	43.19	20231026	4.57	N	083420	500	120 억		229339	N	N	29	N	00	N
91	20240613	150618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8060	40	2	0.50	829730630	103145	51.45	8030	8110	7990	10420	5620	8020	8044.31	0.96	0	1605	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1934	57.57	1.57	12	0.43	140.00	5130.00	10190	20230607	-20.90	5650	20231026	42.65	9490	-15.07	20240319	6550	23.05	20240108	10150	-20.59	20230614	5650	42.65	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
92	20240613	140611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8050	30	2	0.37	735712210	91480	45.63	8030	8110	7990	10420	5620	8020	8042.33	0.96	0	-783	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1932	57.50	1.57	12	0.38	140.00	5130.00	10190	20230607	-21.00	5650	20231026	42.48	9490	-15.17	20240319	6550	22.90	20240108	10150	-20.69	20230614	5650	42.48	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
93	20240613	130611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	20	2	0.25	658895840	81940	40.87	8030	8110	7990	10420	5620	8020	8041.20	0.96	0	-1139	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1930	57.43	1.57	12	0.34	140.00	5130.00	10190	20230607	-21.10	5650	20231026	42.30	9490	-15.28	20240319	6550	22.75	20240108	10150	-20.79	20230614	5650	42.30	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
94	20240613	120614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	10	2	0.12	596054810	74092	36.96	8030	8110	7990	10420	5620	8020	8044.79	0.96	0	-1981	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1927	57.36	1.57	12	0.31	140.00	5130.00	10190	20230607	-21.20	5650	20231026	42.12	9490	-15.38	20240319	6550	22.60	20240108	10150	-20.89	20230614	5650	42.12	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
95	20240613	110608	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8040	20	2	0.25	504649290	62691	31.27	8030	8110	7990	10420	5620	8020	8049.79	0.96	0	-2464	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1930	57.43	1.57	12	0.26	140.00	5130.00	10190	20230607	-21.10	5650	20231026	42.30	9490	-15.28	20240319	6550	22.75	20240108	10150	-20.79	20230614	5650	42.30	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
96	20240613	100607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	60	2	0.75	343126120	42617	21.26	8030	8110	7990	10420	5620	8020	8051.39	0.96	0	349	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1939	57.71	1.58	12	0.18	140.00	5130.00	10190	20230607	-20.71	5650	20231026	43.01	9490	-14.86	20240319	6550	23.36	20240108	10150	-20.39	20230614	5650	43.01	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
97	20240613	090615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8010	-10	5	-0.12	86387170	10750	5.36	8030	8100	8010	10420	5620	8020	8036.02	0.96	0	-1457	8346	8182	8076	7912	7806	8130	7860	120	2400	500	5130	10	1	24000000	1922	57.21	1.56	12	0.04	140.00	5130.00	10190	20230607	-21.39	5650	20231026	41.77	9490	-15.60	20240319	6550	22.29	20240108	10150	-21.08	20230614	5650	41.77	20231026	4.57	N	083420	500	120 억		229339	N	N	5	N	00	N
98	20240612	160602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-40	5	-0.50	1604425030	197705	143.42	8150	8240	7970	10470	5650	8060	8115.54	0.95	0	3394	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1925	57.29	1.56	12	0.82	140.00	5130.00	10190	20230607	-21.30	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10150	-20.99	20230614	5650	41.95	20231026	4.61	N	083420	500	120 억		227633	N	N	5	N	00	N
99	20240612	150611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	-40	5	-0.50	1482202560	182428	132.33	8150	8240	8000	10470	5650	8060	8125.18	0.95	0	1061	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1925	57.29	1.56	12	0.76	140.00	5130.00	10190	20230607	-21.30	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10150	-20.99	20230614	5650	41.95	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
100	20240612	140607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8030	-30	5	-0.37	1341254050	164848	119.58	8150	8240	8030	10470	5650	8060	8136.72	0.95	0	3794	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1927	57.36	1.57	12	0.69	140.00	5130.00	10190	20230607	-21.20	5650	20231026	42.12	9490	-15.38	20240319	6550	22.60	20240108	10150	-20.89	20230614	5650	42.12	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
101	20240612	130606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	20	2	0.25	1204990310	147927	107.31	8150	8240	8050	10470	5650	8060	8146.36	0.95	0	14053	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1939	57.71	1.58	12	0.62	140.00	5130.00	10190	20230607	-20.71	5650	20231026	43.01	9490	-14.86	20240319	6550	23.36	20240108	10150	-20.39	20230614	5650	43.01	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
102	20240612	120603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8080	20	2	0.25	1143225050	140263	101.75	8150	8240	8050	10470	5650	8060	8151.15	0.95	0	18926	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1939	57.71	1.58	12	0.58	140.00	5130.00	10190	20230607	-20.71	5650	20231026	43.01	9490	-14.86	20240319	6550	23.36	20240108	10150	-20.39	20230614	5650	43.01	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
103	20240612	110605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8120	60	2	0.74	860979080	105332	76.41	8150	8240	8050	10470	5650	8060	8174.92	0.95	0	14587	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1949	58.00	1.58	12	0.44	140.00	5130.00	10190	20230607	-20.31	5650	20231026	43.72	9490	-14.44	20240319	6550	23.97	20240108	10150	-20.00	20230614	5650	43.72	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
104	20240612	100606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8200	140	2	1.74	707363960	86478	62.73	8150	8240	8050	10470	5650	8060	8180.93	0.95	0	15075	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1968	58.57	1.60	12	0.36	140.00	5130.00	10190	20230607	-19.53	5650	20231026	45.13	9490	-13.59	20240319	6550	25.19	20240108	10150	-19.21	20230614	5650	45.13	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
105	20240612	090606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8060	0	3	0.00	68392900	8459	6.14	8150	8160	8050	10470	5650	8060	8088.16	0.95	0	-247	8246	8152	8046	7952	7846	8200	8000	120	2410	500	5150	10	1	24000000	1934	57.57	1.57	12	0.04	140.00	5130.00	10190	20230607	-20.90	5650	20231026	42.65	9490	-15.07	20240319	6550	23.05	20240108	10150	-20.59	20230614	5650	42.65	20231026	4.61	N	083420	500	120 억		227633	N	N	10	N	00	N
106	20240610	160600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	120	2	1.53	1170702320	147233	111.03	7790	8030	7760	10210	5510	7860	7951.39	0.81	0	24729	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1915	57.00	1.56	12	0.61	140.00	5130.00	10190	20230607	-21.69	5650	20231026	41.24	9490	-15.91	20240319	6550	21.83	20240108	10150	-21.38	20230614	5650	41.24	20231026	4.62	N	083420	500	120 억		195541	N	N	20	N	00	N
107	20240610	150607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	110	2	1.40	1106240340	139146	104.93	7790	8030	7760	10210	5510	7860	7950.31	0.81	0	24049	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1913	56.93	1.55	12	0.58	140.00	5130.00	10190	20230607	-21.79	5650	20231026	41.06	9490	-16.02	20240319	6550	21.68	20240108	10150	-21.48	20230614	5650	41.06	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
108	20240610	140602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	140	2	1.78	1024386700	128889	97.19	7790	8030	7760	10210	5510	7860	7947.92	0.81	0	23311	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1920	57.14	1.56	12	0.54	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10150	-21.18	20230614	5650	41.59	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
109	20240610	130600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	160	2	2.04	953681090	120055	90.53	7790	8020	7760	10210	5510	7860	7943.81	0.81	0	24041	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1925	57.29	1.56	12	0.50	140.00	5130.00	10190	20230607	-21.30	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10150	-20.99	20230614	5650	41.95	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
110	20240610	120601	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	110	2	1.40	869476120	109522	82.59	7790	8020	7760	10210	5510	7860	7938.93	0.81	0	20359	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1913	56.93	1.55	12	0.46	140.00	5130.00	10190	20230607	-21.79	5650	20231026	41.06	9490	-16.02	20240319	6550	21.68	20240108	10150	-21.48	20230614	5650	41.06	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
111	20240610	110605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7970	110	2	1.40	639018770	80585	60.77	7790	8020	7760	10210	5510	7860	7929.88	0.81	0	12448	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1913	56.93	1.55	12	0.34	140.00	5130.00	10190	20230607	-21.79	5650	20231026	41.06	9490	-16.02	20240319	6550	21.68	20240108	10150	-21.48	20230614	5650	41.06	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
112	20240610	100600	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	140	2	1.78	377562670	47850	36.08	7790	8000	7760	10210	5510	7860	7890.64	0.81	0	7241	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1920	57.14	1.56	12	0.20	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10150	-21.18	20230614	5650	41.59	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
113	20240610	090607	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7820	-40	5	-0.51	111906200	14354	10.82	7790	7860	7760	10210	5510	7860	7795.49	0.81	0	2348	8113	7986	7923	7796	7733	7955	7765	120	2350	500	5030	10	1	24000000	1877	55.86	1.52	12	0.06	140.00	5130.00	10190	20230607	-23.26	5650	20231026	38.41	9490	-17.60	20240319	6550	19.39	20240108	10150	-22.96	20230614	5650	38.41	20231026	4.62	N	083420	500	120 억		195541	N	N	8	N	00	N
114	20240607	160620	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7860	-140	5	-1.75	1024223470	129477	65.04	7920	8050	7860	10400	5600	8000	7910.60	0.78	0	6015	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1886	56.14	1.53	12	0.54	140.00	5130.00	10190	20230607	-22.87	5650	20231026	39.12	9490	-17.18	20240319	6550	20.00	20240108	10190	-22.87	20230607	5650	39.12	20231026	4.46	N	083420	500	120 억		187198	N	N	8	N	00	N
115	20240607	150626	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-130	5	-1.62	917968070	115979	58.26	7920	8050	7860	10400	5600	8000	7914.95	0.78	0	3957	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1889	56.21	1.53	12	0.48	140.00	5130.00	10190	20230607	-22.77	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	10190	-22.77	20230607	5650	39.29	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
116	20240607	140622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	-60	5	-0.75	752276780	94977	47.71	7920	8050	7860	10400	5600	8000	7920.62	0.78	0	3903	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1906	56.71	1.55	12	0.40	140.00	5130.00	10190	20230607	-22.08	5650	20231026	40.53	9490	-16.33	20240319	6550	21.22	20240108	10190	-22.08	20230607	5650	40.53	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
117	20240607	130616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	-50	5	-0.62	672731290	84963	42.68	7920	8050	7860	10400	5600	8000	7917.93	0.78	0	5972	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1908	56.79	1.55	12	0.35	140.00	5130.00	10190	20230607	-21.98	5650	20231026	40.71	9490	-16.23	20240319	6550	21.37	20240108	10190	-21.98	20230607	5650	40.71	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
118	20240607	120622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-90	5	-1.12	589993800	74521	37.43	7920	8050	7860	10400	5600	8000	7917.14	0.78	0	5209	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1898	56.50	1.54	12	0.31	140.00	5130.00	10190	20230607	-22.37	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	10190	-22.37	20230607	5650	40.00	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
119	20240607	110614	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	-70	5	-0.88	480095500	60672	30.48	7920	8050	7860	10400	5600	8000	7912.96	0.78	0	3597	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1903	56.64	1.55	12	0.25	140.00	5130.00	10190	20230607	-22.18	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	10190	-22.18	20230607	5650	40.35	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
120	20240607	100621	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7870	-130	5	-1.62	398401440	50305	25.27	7920	8050	7870	10400	5600	8000	7919.71	0.78	0	2452	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1889	56.21	1.53	12	0.21	140.00	5130.00	10190	20230607	-22.77	5650	20231026	39.29	9490	-17.07	20240319	6550	20.15	20240108	10190	-22.77	20230607	5650	39.29	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
121	20240607	090619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8010	10	2	0.12	53229400	6698	3.36	7920	8050	7920	10400	5600	8000	7947.01	0.78	0	1090	8240	8120	7950	7830	7660	8180	7890	120	2400	500	5120	10	1	24000000	1922	57.21	1.56	12	0.03	140.00	5130.00	10190	20230607	-21.39	5650	20231026	41.77	9490	-15.60	20240319	6550	22.29	20240108	10190	-21.39	20230607	5650	41.77	20231026	4.46	N	083420	500	120 억		187198	N	N	4	N	00	N
122	20240605	160619	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	190	2	2.43	1537607330	192458	29.13	7780	8070	7780	10150	5470	7810	7989.28	0.68	0	22925	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1920	57.14	1.56	12	0.80	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10190	-21.49	20230607	5650	41.59	20231026	4.58	N	083420	500	120 억		162065	N	N	4	N	00	N
123	20240605	150615	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	190	2	2.43	1426687140	178578	27.03	7780	8070	7780	10150	5470	7810	7989.15	0.68	0	18674	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1920	57.14	1.56	12	0.74	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10190	-21.49	20230607	5650	41.59	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
124	20240605	140617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	190	2	2.43	1278558800	160061	24.23	7780	8070	7780	10150	5470	7810	7987.95	0.68	0	13580	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1920	57.14	1.56	12	0.67	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10190	-21.49	20230607	5650	41.59	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
125	20240605	130618	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8050	240	2	3.07	1017342010	127434	19.29	7780	8070	7780	10150	5470	7810	7983.29	0.68	0	5475	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1932	57.50	1.57	12	0.53	140.00	5130.00	10190	20230607	-21.00	5650	20231026	42.48	9490	-15.17	20240319	6550	22.90	20240108	10190	-21.00	20230607	5650	42.48	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
126	20240605	120616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7980	170	2	2.18	833695070	104549	15.83	7780	8070	7780	10150	5470	7810	7974.20	0.68	0	1758	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1915	57.00	1.56	12	0.44	140.00	5130.00	10190	20230607	-21.69	5650	20231026	41.24	9490	-15.91	20240319	6550	21.83	20240108	10190	-21.69	20230607	5650	41.24	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
127	20240605	110617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8000	190	2	2.43	676295500	84911	12.85	7780	8070	7780	10150	5470	7810	7964.76	0.68	0	3407	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1920	57.14	1.56	12	0.35	140.00	5130.00	10190	20230607	-21.49	5650	20231026	41.59	9490	-15.70	20240319	6550	22.14	20240108	10190	-21.49	20230607	5650	41.59	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
128	20240605	100617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	100	2	1.28	260551630	33001	5.00	7780	7950	7780	10150	5470	7810	7895.26	0.68	0	1238	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1898	56.50	1.54	12	0.14	140.00	5130.00	10190	20230607	-22.37	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	10190	-22.37	20230607	5650	40.00	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
129	20240605	090616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	110	2	1.41	66929130	8499	1.29	7780	7950	7780	10150	5470	7810	7874.94	0.68	0	856	8663	8236	8013	7586	7363	8125	7475	120	2340	500	4990	10	1	24000000	1901	56.57	1.54	12	0.04	140.00	5130.00	10190	20230607	-22.28	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	10190	-22.28	20230607	5650	40.18	20231026	4.58	N	083420	500	120 억		162065	N	N	0	N	00	N
130	20240604	160611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-110	5	-1.39	5309403740	657771	274.64	7890	8440	7790	10290	5550	7920	8072.42	0.99	0	-75016	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1874	55.79	1.52	12	2.74	140.00	5130.00	10360	20230526	-24.61	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	10190	-23.36	20230607	5650	38.23	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
131	20240604	150611	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7840	-80	5	-1.01	5031024590	622193	259.78	7890	8440	7790	10290	5550	7920	8086.02	0.99	0	-83247	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1882	56.00	1.53	12	2.59	140.00	5130.00	10360	20230526	-24.32	5650	20231026	38.76	9490	-17.39	20240319	6550	19.69	20240108	10190	-23.06	20230607	5650	38.76	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
132	20240604	140613	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7930	10	2	0.13	695289740	87943	36.72	7890	7980	7810	10290	5550	7920	7906.10	0.99	0	5949	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1903	56.64	1.55	12	0.37	140.00	5130.00	10360	20230526	-23.46	5650	20231026	40.35	9490	-16.44	20240319	6550	21.07	20240108	10190	-22.18	20230607	5650	40.35	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
133	20240604	130610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7910	-10	5	-0.13	594470270	75193	31.40	7890	7980	7810	10290	5550	7920	7905.88	0.99	0	7165	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1898	56.50	1.54	12	0.31	140.00	5130.00	10360	20230526	-23.65	5650	20231026	40.00	9490	-16.65	20240319	6550	20.76	20240108	10190	-22.37	20230607	5650	40.00	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
134	20240604	120609	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	0	3	0.00	510045200	64529	26.94	7890	7980	7810	10290	5550	7920	7904.06	0.99	0	9417	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1901	56.57	1.54	12	0.27	140.00	5130.00	10360	20230526	-23.55	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	10190	-22.28	20230607	5650	40.18	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
135	20240604	110606	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	0	3	0.00	446003870	56431	23.56	7890	7980	7810	10290	5550	7920	7903.45	0.99	0	9253	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1901	56.57	1.54	12	0.24	140.00	5130.00	10360	20230526	-23.55	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	10190	-22.28	20230607	5650	40.18	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
136	20240604	100610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	30	2	0.38	321739360	40752	17.02	7890	7980	7810	10290	5550	7920	7894.90	0.99	0	10180	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1908	56.79	1.55	12	0.17	140.00	5130.00	10360	20230526	-23.26	5650	20231026	40.71	9490	-16.23	20240319	6550	21.37	20240108	10190	-21.98	20230607	5650	40.71	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
137	20240604	090610	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7810	-110	5	-1.39	80649980	10248	4.28	7890	7930	7810	10290	5550	7920	7868.53	0.99	0	3049	8220	8070	7900	7750	7580	8145	7825	120	2370	500	5060	10	1	24000000	1874	55.79	1.52	12	0.04	140.00	5130.00	10360	20230526	-24.61	5650	20231026	38.23	9490	-17.70	20240319	6550	19.24	20240108	10190	-23.36	20230607	5650	38.23	20231026	4.53	N	083420	500	120 억		238475	N	N	0	N	00	N
138	20240603	160603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	160	2	2.06	1868865210	236122	52.06	7730	8050	7730	10080	5440	7760	7914.88	0.73	0	57440	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1901	56.57	1.54	12	0.98	140.00	5130.00	10830	20230525	-26.87	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	10190	-22.28	20230607	5650	40.18	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
139	20240603	150605	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7890	130	2	1.68	1780771480	224991	49.61	7730	8050	7730	10080	5440	7760	7914.92	0.73	0	50473	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1894	56.36	1.54	12	0.94	140.00	5130.00	10830	20230525	-27.15	5650	20231026	39.65	9490	-16.86	20240319	6550	20.46	20240108	10190	-22.57	20230607	5650	39.65	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
140	20240603	140602	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7960	200	2	2.58	1603372530	202580	44.67	7730	8050	7730	10080	5440	7760	7914.83	0.73	0	38125	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1910	56.86	1.55	12	0.84	140.00	5130.00	10830	20230525	-26.50	5650	20231026	40.88	9490	-16.12	20240319	6550	21.53	20240108	10190	-21.88	20230607	5650	40.88	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
141	20240603	130603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7950	190	2	2.45	1499385590	189468	41.78	7730	8050	7730	10080	5440	7760	7913.74	0.73	0	33343	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1908	56.79	1.55	12	0.79	140.00	5130.00	10830	20230525	-26.59	5650	20231026	40.71	9490	-16.23	20240319	6550	21.37	20240108	10190	-21.98	20230607	5650	40.71	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
142	20240603	120603	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7920	160	2	2.06	1386817160	175230	38.64	7730	8050	7730	10080	5440	7760	7914.35	0.73	0	29826	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1901	56.57	1.54	12	0.73	140.00	5130.00	10830	20230525	-26.87	5650	20231026	40.18	9490	-16.54	20240319	6550	20.92	20240108	10190	-22.28	20230607	5650	40.18	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
143	20240603	110559	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8020	260	2	3.35	1120886050	141776	31.26	7730	8050	7730	10080	5440	7760	7906.13	0.73	0	25233	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1925	57.29	1.56	12	0.59	140.00	5130.00	10830	20230525	-25.95	5650	20231026	41.95	9490	-15.49	20240319	6550	22.44	20240108	10190	-21.30	20230607	5650	41.95	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
144	20240603	100557	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7940	180	2	2.32	709670630	90244	19.90	7730	7990	7730	10080	5440	7760	7864.02	0.73	0	28680	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1906	56.71	1.55	12	0.38	140.00	5130.00	10830	20230525	-26.69	5650	20231026	40.53	9490	-16.33	20240319	6550	21.22	20240108	10190	-22.08	20230607	5650	40.53	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N
145	20240603	090556	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7790	30	2	0.39	92611070	11925	2.63	7730	7800	7730	10080	5440	7760	7766.18	0.73	0	-1932	8313	8036	7893	7616	7473	7965	7545	120	2320	500	4960	10	1	24000000	1870	55.64	1.52	12	0.05	140.00	5130.00	10830	20230525	-28.07	5650	20231026	37.88	9490	-17.91	20240319	6550	18.93	20240108	10190	-23.55	20230607	5650	37.88	20231026	4.56	N	083420	500	120 억		175594	N	N	0	N	00	N