KissMeData/090430/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160733	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	167300	-8700	5	-4.94	60496078200	358339	167.88	176000	177600	165700	228500	123200	176000	168825.37	30.21	0	-3272	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	97858	64.15	2.36	12	0.61	2608.00	70987.00	200500	20240531	-16.56	93900	20230707	78.17	200500	-16.56	20240531	110400	51.54	20240319	200500	-16.56	20240531	93900	78.17	20230707	0.26	N	090430	500	292 억	17669901	N	N	1919	N	N
3	20240628	150744	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166900	-9100	5	-5.17	55740797800	329897	154.55	176000	177600	165700	228500	123200	176000	168964.25	30.21	0	-11972	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	97624	64.00	2.35	12	0.56	2608.00	70987.00	200500	20240531	-16.76	93900	20230707	77.74	200500	-16.76	20240531	110400	51.18	20240319	200500	-16.76	20240531	93900	77.74	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
4	20240628	140743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	166700	-9300	5	-5.28	46203137000	272770	127.79	176000	177600	165700	228500	123200	176000	169384.97	30.21	0	-27676	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	97507	63.92	2.35	12	0.47	2608.00	70987.00	200500	20240531	-16.86	93900	20230707	77.53	200500	-16.86	20240531	110400	51.00	20240319	200500	-16.86	20240531	93900	77.53	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
5	20240628	130743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	168600	-7400	5	-4.20	31291774200	183578	86.00	176000	177600	168300	228500	123200	176000	170454.92	30.21	0	-25118	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	98619	64.65	2.38	12	0.31	2608.00	70987.00	200500	20240531	-15.91	93900	20230707	79.55	200500	-15.91	20240531	110400	52.72	20240319	200500	-15.91	20240531	93900	79.55	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
6	20240628	120742	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	168900	-7100	5	-4.03	27117633600	158886	74.44	176000	177600	168300	228500	123200	176000	170673.52	30.21	0	-24597	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	98794	64.76	2.38	12	0.27	2608.00	70987.00	200500	20240531	-15.76	93900	20230707	79.87	200500	-15.76	20240531	110400	52.99	20240319	200500	-15.76	20240531	93900	79.87	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
7	20240628	110730	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169100	-6900	5	-3.92	23856424300	139619	65.41	176000	177600	168300	228500	123200	176000	170868.04	30.21	0	-24449	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	98911	64.84	2.38	12	0.24	2608.00	70987.00	200500	20240531	-15.66	93900	20230707	80.09	200500	-15.66	20240531	110400	53.17	20240319	200500	-15.66	20240531	93900	80.09	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
8	20240628	100727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	169500	-6500	5	-3.69	15212389600	88491	41.46	176000	177600	169000	228500	123200	176000	171908.89	30.21	0	-18291	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	99145	64.99	2.39	12	0.15	2608.00	70987.00	200500	20240531	-15.46	93900	20230707	80.51	200500	-15.46	20240531	110400	53.53	20240319	200500	-15.46	20240531	93900	80.51	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
9	20240628	090728	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173700	-2300	5	-1.31	2060767000	11722	5.49	176000	177600	173100	228500	123200	176000	175803.36	30.21	0	915	181400	178700	176300	173600	171200	180050	174950	292	52500	500	126720	100	1	58492759	101602	66.60	2.45	12	0.02	2608.00	70987.00	200500	20240531	-13.37	93900	20230707	84.98	200500	-13.37	20240531	110400	57.34	20240319	200500	-13.37	20240531	93900	84.98	20230707	0.26	N	090430	500	292 억	17669901	N	N	826	N	N
10	20240627	160722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	-1600	5	-0.90	37442581400	213127	82.40	175900	179000	173900	230500	124400	177600	175682.00	30.09	0	23422	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102947	67.48	2.48	12	0.36	2608.00	70987.00	200500	20240531	-12.22	93900	20230707	87.43	200500	-12.22	20240531	110400	59.42	20240319	200500	-12.22	20240531	93900	87.43	20230707	0.26	N	090430	500	292 억	17600212	N	N	826	N	N
11	20240627	150729	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175900	-1700	5	-0.96	33709030400	191913	74.20	175900	179000	173900	230500	124400	177600	175647.46	30.09	0	15265	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102889	67.45	2.48	12	0.33	2608.00	70987.00	200500	20240531	-12.27	93900	20230707	87.33	200500	-12.27	20240531	110400	59.33	20240319	200500	-12.27	20240531	93900	87.33	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
12	20240627	140726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175200	-2400	5	-1.35	28316017100	161170	62.31	175900	179000	173900	230500	124400	177600	175690.37	30.09	0	3532	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102479	67.18	2.47	12	0.28	2608.00	70987.00	200500	20240531	-12.62	93900	20230707	86.58	200500	-12.62	20240531	110400	58.70	20240319	200500	-12.62	20240531	93900	86.58	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
13	20240627	130726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174600	-3000	5	-1.69	23968133000	136316	52.70	175900	179000	173900	230500	124400	177600	175827.73	30.09	0	-8556	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102128	66.95	2.46	12	0.23	2608.00	70987.00	200500	20240531	-12.92	93900	20230707	85.94	200500	-12.92	20240531	110400	58.15	20240319	200500	-12.92	20240531	93900	85.94	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
14	20240627	120728	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174800	-2800	5	-1.58	21230274100	120677	46.66	175900	179000	173900	230500	124400	177600	175926.43	30.09	0	-11842	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102245	67.02	2.46	12	0.21	2608.00	70987.00	200500	20240531	-12.82	93900	20230707	86.16	200500	-12.82	20240531	110400	58.33	20240319	200500	-12.82	20240531	93900	86.16	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
15	20240627	110728	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174100	-3500	5	-1.97	18240768100	103547	40.04	175900	179000	173900	230500	124400	177600	176159.31	30.09	0	-12343	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	101836	66.76	2.45	12	0.18	2608.00	70987.00	200500	20240531	-13.17	93900	20230707	85.41	200500	-13.17	20240531	110400	57.70	20240319	200500	-13.17	20240531	93900	85.41	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
16	20240627	100727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174900	-2700	5	-1.52	12318033600	69671	26.94	175900	179000	174800	230500	124400	177600	176802.88	30.09	0	-8716	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	102304	67.06	2.46	12	0.12	2608.00	70987.00	200500	20240531	-12.77	93900	20230707	86.26	200500	-12.77	20240531	110400	58.42	20240319	200500	-12.77	20240531	93900	86.26	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
17	20240627	090726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	-700	5	-0.39	2599394200	14735	5.70	175900	178600	175100	230500	124400	177600	176409.51	30.09	0	-3534	184533	181066	174533	171066	164533	182800	172800	292	52900	500	127870	100	1	58492759	103474	67.83	2.49	12	0.03	2608.00	70987.00	200500	20240531	-11.77	93900	20230707	88.39	200500	-11.77	20240531	110400	60.24	20240319	200500	-11.77	20240531	93900	88.39	20230707	0.26	N	090430	500	292 억	17600212	N	N	810	N	N
18	20240626	160725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177600	3300	2	1.89	45372809900	258002	146.80	171100	178000	168000	226500	122100	174300	175862.64	29.99	0	5400	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	103883	68.10	2.50	12	0.44	2608.00	70987.00	200500	20240531	-11.42	93900	20230707	89.14	200500	-11.42	20240531	110400	60.87	20240319	200500	-11.42	20240531	93900	89.14	20230707	0.28	N	090430	500	292 억	17539301	N	N	802	N	N
19	20240626	150727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177800	3500	2	2.01	41530895000	236382	134.50	171100	178000	168000	226500	122100	174300	175694.54	29.99	0	6953	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	104000	68.17	2.50	12	0.40	2608.00	70987.00	200500	20240531	-11.32	93900	20230707	89.35	200500	-11.32	20240531	110400	61.05	20240319	200500	-11.32	20240531	93900	89.35	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
20	20240626	140725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	2700	2	1.55	35741780100	203811	115.97	171100	178000	168000	226500	122100	174300	175367.77	29.99	0	5886	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	103532	67.87	2.49	12	0.35	2608.00	70987.00	200500	20240531	-11.72	93900	20230707	88.50	200500	-11.72	20240531	110400	60.33	20240319	200500	-11.72	20240531	93900	88.50	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
21	20240626	130726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176900	2600	2	1.49	31919813800	182173	103.66	171100	178000	168000	226500	122100	174300	175217.52	29.99	0	3135	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	103474	67.83	2.49	12	0.31	2608.00	70987.00	200500	20240531	-11.77	93900	20230707	88.39	200500	-11.77	20240531	110400	60.24	20240319	200500	-11.77	20240531	93900	88.39	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
22	20240626	120726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177600	3300	2	1.89	29172734000	166672	94.84	171100	178000	168000	226500	122100	174300	175031.22	29.99	0	3676	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	103883	68.10	2.50	12	0.28	2608.00	70987.00	200500	20240531	-11.42	93900	20230707	89.14	200500	-11.42	20240531	110400	60.87	20240319	200500	-11.42	20240531	93900	89.14	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
23	20240626	110726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	3000	2	1.72	25535808600	146197	83.19	171100	177800	168000	226500	122100	174300	174667.36	29.99	0	3959	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	103708	67.98	2.50	12	0.25	2608.00	70987.00	200500	20240531	-11.57	93900	20230707	88.82	200500	-11.57	20240531	110400	60.60	20240319	200500	-11.57	20240531	93900	88.82	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
24	20240626	100725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175700	1400	2	0.80	17973448100	103372	58.82	171100	176500	168000	226500	122100	174300	173871.14	29.99	0	654	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	102772	67.37	2.48	12	0.18	2608.00	70987.00	200500	20240531	-12.37	93900	20230707	87.11	200500	-12.37	20240531	110400	59.15	20240319	200500	-12.37	20240531	93900	87.11	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
25	20240626	090726	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173100	-1200	5	-0.69	5206011200	30543	17.38	171100	173300	168000	226500	122100	174300	170436.57	29.99	0	-2138	178233	176266	173133	171166	168033	177250	172150	292	52200	500	125490	100	1	58492759	101251	66.37	2.44	12	0.05	2608.00	70987.00	200500	20240531	-13.67	93900	20230707	84.35	200500	-13.67	20240531	110400	56.79	20240319	200500	-13.67	20240531	93900	84.35	20230707	0.28	N	090430	500	292 억	17539301	N	N	2493	N	N
26	20240625	160724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174300	1500	2	0.87	30171126700	174670	80.75	173500	175100	170000	224500	121000	172800	172729.47	29.98	2261	-3845	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	101953	66.83	2.46	12	0.30	2608.00	70987.00	200500	20240531	-13.07	93900	20230707	85.62	200500	-13.07	20240531	110400	57.88	20240319	200500	-13.07	20240531	93900	85.62	20230707	0.26	N	090430	500	292 억	17533372	N	N	2493	N	N
27	20240625	150721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174800	2000	2	1.16	27717791900	160612	74.25	173500	175100	170000	224500	121000	172800	172576.07	29.98	2261	-3571	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	102245	67.02	2.46	12	0.27	2608.00	70987.00	200500	20240531	-12.82	93900	20230707	86.16	200500	-12.82	20240531	110400	58.33	20240319	200500	-12.82	20240531	93900	86.16	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
28	20240625	140724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172700	-100	5	-0.06	20837995700	121103	55.98	173500	173800	170000	224500	121000	172800	172068.24	29.98	2261	-1944	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	101017	66.22	2.43	12	0.21	2608.00	70987.00	200500	20240531	-13.87	93900	20230707	83.92	200500	-13.87	20240531	110400	56.43	20240319	200500	-13.87	20240531	93900	83.92	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
29	20240625	130725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172500	-300	5	-0.17	18505232000	107596	49.74	173500	173800	170000	224500	121000	172800	171987.95	29.98	2261	532	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	100900	66.14	2.43	12	0.18	2608.00	70987.00	200500	20240531	-13.97	93900	20230707	83.71	200500	-13.97	20240531	110400	56.25	20240319	200500	-13.97	20240531	93900	83.71	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
30	20240625	120728	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172900	100	2	0.06	15763621000	91729	42.40	173500	173800	170000	224500	121000	172800	171849.70	29.98	2261	-323	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	101134	66.30	2.44	12	0.16	2608.00	70987.00	200500	20240531	-13.77	93900	20230707	84.13	200500	-13.77	20240531	110400	56.61	20240319	200500	-13.77	20240531	93900	84.13	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
31	20240625	110727	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172200	-600	5	-0.35	13453410900	78323	36.21	173500	173800	170000	224500	121000	172800	171768.05	29.98	2261	659	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	100725	66.03	2.43	12	0.13	2608.00	70987.00	200500	20240531	-14.11	93900	20230707	83.39	200500	-14.11	20240531	110400	55.98	20240319	200500	-14.11	20240531	93900	83.39	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
32	20240625	100724	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171200	-1600	5	-0.93	8470536500	49265	22.77	173500	173800	170000	224500	121000	172800	171937.85	29.98	2261	-3532	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	100140	65.64	2.41	12	0.08	2608.00	70987.00	200500	20240531	-14.61	93900	20230707	82.32	200500	-14.61	20240531	110400	55.07	20240319	200500	-14.61	20240531	93900	82.32	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
33	20240625	090725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171500	-1300	5	-0.75	1777471600	10352	4.79	173500	173500	170000	224500	121000	172800	171700.98	29.98	2261	-2957	179000	175900	173300	170200	167600	174600	168900	292	51700	500	124410	100	1	58492759	100315	65.76	2.42	12	0.02	2608.00	70987.00	200500	20240531	-14.46	93900	20230707	82.64	200500	-14.46	20240531	110400	55.34	20240319	200500	-14.46	20240531	93900	82.64	20230707	0.26	N	090430	500	292 억	17533372	N	N	418	N	N
34	20240624	160721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172800	0	3	0.00	36889615500	211868	55.44	173600	176400	170700	224500	121000	172800	174118.79	29.99	0	-20370	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	101075	66.26	2.43	12	0.36	2608.00	70987.00	200500	20240531	-13.82	93900	20230707	84.03	200500	-13.82	20240531	110400	56.52	20240319	200500	-13.82	20240531	93900	84.03	20230707	0.27	N	090430	500	292 억	17544243	N	N	418	N	N
35	20240624	150722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173000	200	2	0.12	32631006400	187198	48.99	173600	176400	170700	224500	121000	172800	174312.85	29.99	0	-18959	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	101192	66.33	2.44	12	0.32	2608.00	70987.00	200500	20240531	-13.72	93900	20230707	84.24	200500	-13.72	20240531	110400	56.70	20240319	200500	-13.72	20240531	93900	84.24	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
36	20240624	140723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173800	1000	2	0.58	28256231300	161953	42.38	173600	176400	170700	224500	121000	172800	174471.87	29.99	0	-11738	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	101660	66.64	2.45	12	0.28	2608.00	70987.00	200500	20240531	-13.32	93900	20230707	85.09	200500	-13.32	20240531	110400	57.43	20240319	200500	-13.32	20240531	93900	85.09	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
37	20240624	130721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174500	1700	2	0.98	25365328900	145362	38.04	173600	176400	170700	224500	121000	172800	174497.74	29.99	0	-7813	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	102070	66.91	2.46	12	0.25	2608.00	70987.00	200500	20240531	-12.97	93900	20230707	85.84	200500	-12.97	20240531	110400	58.06	20240319	200500	-12.97	20240531	93900	85.84	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
38	20240624	120722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174900	2100	2	1.22	22422790200	128477	33.62	173600	176400	170700	224500	121000	172800	174527.75	29.99	0	-4393	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	102304	67.06	2.46	12	0.22	2608.00	70987.00	200500	20240531	-12.77	93900	20230707	86.26	200500	-12.77	20240531	110400	58.42	20240319	200500	-12.77	20240531	93900	86.26	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
39	20240624	110725	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174500	1700	2	0.98	19041782300	109193	28.58	173600	176400	170700	224500	121000	172800	174386.58	29.99	0	-2918	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	102070	66.91	2.46	12	0.19	2608.00	70987.00	200500	20240531	-12.97	93900	20230707	85.84	200500	-12.97	20240531	110400	58.06	20240319	200500	-12.97	20240531	93900	85.84	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
40	20240624	100722	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	174900	2100	2	1.22	14346076600	82299	21.54	173600	176400	170700	224500	121000	172800	174316.67	29.99	0	1636	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	102304	67.06	2.46	12	0.14	2608.00	70987.00	200500	20240531	-12.77	93900	20230707	86.26	200500	-12.77	20240531	110400	58.42	20240319	200500	-12.77	20240531	93900	86.26	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
41	20240624	090723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171300	-1500	5	-0.87	2570206800	14883	3.89	173600	174900	170700	224500	121000	172800	172694.08	29.99	0	785	178133	175466	172033	169366	165933	173750	167650	292	51700	500	124410	100	1	58492759	100198	65.68	2.41	12	0.03	2608.00	70987.00	200500	20240531	-14.56	93900	20230707	82.43	200500	-14.56	20240531	110400	55.16	20240319	200500	-14.56	20240531	93900	82.43	20230707	0.27	N	090430	500	292 억	17544243	N	N	3124	N	N
42	20240621	160658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172800	0	3	0.00	65575880900	380836	127.77	173100	174700	168600	224500	121000	172800	172187.95	30.13	0	-26915	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	101075	66.26	2.43	12	0.65	2608.00	70987.00	200500	20240531	-13.82	93900	20230707	84.03	200500	-13.82	20240531	110400	56.52	20240319	200500	-13.82	20240531	93900	84.03	20230707	0.26	N	090430	500	292 억	17622981	N	N	3124	N	N
43	20240621	150658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172500	-300	5	-0.17	51224660000	297808	99.91	173100	174700	168600	224500	121000	172800	172005.54	30.13	0	-43745	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100900	66.14	2.43	12	0.51	2608.00	70987.00	200500	20240531	-13.97	93900	20230707	83.71	200500	-13.97	20240531	110400	56.25	20240319	200500	-13.97	20240531	93900	83.71	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
44	20240621	140658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172100	-700	5	-0.41	40674727200	236963	79.50	173100	174700	168600	224500	121000	172800	171649.92	30.13	0	-32913	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100666	65.99	2.42	12	0.41	2608.00	70987.00	200500	20240531	-14.16	93900	20230707	83.28	200500	-14.16	20240531	110400	55.89	20240319	200500	-14.16	20240531	93900	83.28	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
45	20240621	130700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171500	-1300	5	-0.75	35756082600	208359	69.90	173100	174700	168600	224500	121000	172800	171607.81	30.13	0	-28588	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100315	65.76	2.42	12	0.36	2608.00	70987.00	200500	20240531	-14.46	93900	20230707	82.64	200500	-14.46	20240531	110400	55.34	20240319	200500	-14.46	20240531	93900	82.64	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
46	20240621	120702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171900	-900	5	-0.52	32124922000	187190	62.80	173100	174700	168600	224500	121000	172800	171616.39	30.13	0	-22228	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100549	65.91	2.42	12	0.32	2608.00	70987.00	200500	20240531	-14.26	93900	20230707	83.07	200500	-14.26	20240531	110400	55.71	20240319	200500	-14.26	20240531	93900	83.07	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
47	20240621	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	171800	-1000	5	-0.58	28155584300	164108	55.06	173100	174700	168600	224500	121000	172800	171567.09	30.13	0	-17912	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100491	65.87	2.42	12	0.28	2608.00	70987.00	200500	20240531	-14.31	93900	20230707	82.96	200500	-14.31	20240531	110400	55.62	20240319	200500	-14.31	20240531	93900	82.96	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
48	20240621	100657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172100	-700	5	-0.41	20225992400	118050	39.61	173100	174700	168600	224500	121000	172800	171333.59	30.13	0	-7659	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	100666	65.99	2.42	12	0.20	2608.00	70987.00	200500	20240531	-14.16	93900	20230707	83.28	200500	-14.16	20240531	110400	55.89	20240319	200500	-14.16	20240531	93900	83.28	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
49	20240621	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	170200	-2600	5	-1.50	3580775500	20875	7.00	173100	173500	170200	224500	121000	172800	171531.60	30.13	0	-4881	180066	176432	174366	170732	168666	175400	169700	292	51700	500	124410	100	1	58492759	99555	65.26	2.40	12	0.04	2608.00	70987.00	200500	20240531	-15.11	93900	20230707	81.26	200500	-15.11	20240531	110400	54.17	20240319	200500	-15.11	20240531	93900	81.26	20230707	0.26	N	090430	500	292 억	17622981	N	N	1066	N	N
50	20240620	160655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172800	-5600	5	-3.14	51763784000	297389	90.44	177400	178000	172300	231500	124900	178400	174064.19	30.12	0	-2844	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101075	66.26	2.43	12	0.51	2608.00	70987.00	200500	20240531	-13.82	93900	20230707	84.03	200500	-13.82	20240531	110400	56.52	20240319	200500	-13.82	20240531	93900	84.03	20230707	0.24	N	090430	500	292 억	17617031	N	N	1066	N	N
51	20240620	150657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172800	-5600	5	-3.14	46612035900	267562	81.37	177400	178000	172300	231500	124900	178400	174210.22	30.12	0	-2743	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101075	66.26	2.43	12	0.46	2608.00	70987.00	200500	20240531	-13.82	93900	20230707	84.03	200500	-13.82	20240531	110400	56.52	20240319	200500	-13.82	20240531	93900	84.03	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
52	20240620	140657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173300	-5100	5	-2.86	39937345200	229007	69.64	177400	178000	172300	231500	124900	178400	174393.56	30.12	0	-10935	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101368	66.45	2.44	12	0.39	2608.00	70987.00	200500	20240531	-13.57	93900	20230707	84.56	200500	-13.57	20240531	110400	56.97	20240319	200500	-13.57	20240531	93900	84.56	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
53	20240620	130657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	172800	-5600	5	-3.14	33281687200	190524	57.94	177400	178000	172300	231500	124900	178400	174685.01	30.12	0	-9001	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101075	66.26	2.43	12	0.33	2608.00	70987.00	200500	20240531	-13.82	93900	20230707	84.03	200500	-13.82	20240531	110400	56.52	20240319	200500	-13.82	20240531	93900	84.03	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
54	20240620	120656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173800	-4600	5	-2.58	30045815800	171835	52.26	177400	178000	172300	231500	124900	178400	174852.71	30.12	0	-8678	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101660	66.64	2.45	12	0.29	2608.00	70987.00	200500	20240531	-13.32	93900	20230707	85.09	200500	-13.32	20240531	110400	57.43	20240319	200500	-13.32	20240531	93900	85.09	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
55	20240620	110659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173500	-4900	5	-2.75	25686791500	146727	44.62	177400	178000	172300	231500	124900	178400	175065.20	30.12	0	-13639	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	101485	66.53	2.44	12	0.25	2608.00	70987.00	200500	20240531	-13.47	93900	20230707	84.77	200500	-13.47	20240531	110400	57.16	20240319	200500	-13.47	20240531	93900	84.77	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
56	20240620	100657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175800	-2600	5	-1.46	12521752900	71035	21.60	177400	178000	175000	231500	124900	178400	176275.82	30.12	0	-10691	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	102830	67.41	2.48	12	0.12	2608.00	70987.00	200500	20240531	-12.32	93900	20230707	87.22	200500	-12.32	20240531	110400	59.24	20240319	200500	-12.32	20240531	93900	87.22	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
57	20240620	090704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177300	-1100	5	-0.62	3206937000	18212	5.54	177400	177900	175000	231500	124900	178400	176089.23	30.12	0	-3572	190266	184332	180366	174432	170466	182350	172450	292	53100	500	128440	100	1	58492759	103708	67.98	2.50	12	0.03	2608.00	70987.00	200500	20240531	-11.57	93900	20230707	88.82	200500	-11.57	20240531	110400	60.60	20240319	200500	-11.57	20240531	93900	88.82	20230707	0.24	N	090430	500	292 억	17617031	N	N	1015	N	N
58	20240619	160654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178400	-3200	5	-1.76	58370643100	324219	154.04	181600	186300	176400	236000	127200	181600	180034.73	30.16	0	-6174	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	104351	68.40	2.51	12	0.55	2608.00	70987.00	200500	20240531	-11.02	93900	20230707	89.99	200500	-11.02	20240531	110400	61.59	20240319	200500	-11.02	20240531	93900	89.99	20230707	0.25	N	090430	500	292 억	17639759	N	N	1015	N	N
59	20240619	150653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	178200	-3400	5	-1.87	55068716300	305705	145.24	181600	186300	176400	236000	127200	181600	180135.70	30.16	0	-11423	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	104234	68.33	2.51	12	0.52	2608.00	70987.00	200500	20240531	-11.12	93900	20230707	89.78	200500	-11.12	20240531	110400	61.41	20240319	200500	-11.12	20240531	93900	89.78	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
60	20240619	140659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177400	-4200	5	-2.31	49798155800	276104	131.18	181600	186300	176400	236000	127200	181600	180359.12	30.16	0	-16337	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	103766	68.02	2.50	12	0.47	2608.00	70987.00	200500	20240531	-11.52	93900	20230707	88.92	200500	-11.52	20240531	110400	60.69	20240319	200500	-11.52	20240531	93900	88.92	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
61	20240619	130651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177200	-4400	5	-2.42	44883914400	248428	118.03	181600	186300	176400	236000	127200	181600	180670.88	30.16	0	-17234	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	103649	67.94	2.50	12	0.42	2608.00	70987.00	200500	20240531	-11.62	93900	20230707	88.71	200500	-11.62	20240531	110400	60.51	20240319	200500	-11.62	20240531	93900	88.71	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
62	20240619	120653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177000	-4600	5	-2.53	36803210500	202770	96.34	181600	186300	176900	236000	127200	181600	181502.14	30.16	0	-17672	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	103532	67.87	2.49	12	0.35	2608.00	70987.00	200500	20240531	-11.72	93900	20230707	88.50	200500	-11.72	20240531	110400	60.33	20240319	200500	-11.72	20240531	93900	88.50	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
63	20240619	110654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179800	-1800	5	-0.99	26492212800	144925	68.86	181600	186300	179500	236000	127200	181600	182801.34	30.16	0	-6841	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	105170	68.94	2.53	12	0.25	2608.00	70987.00	200500	20240531	-10.32	93900	20230707	91.48	200500	-10.32	20240531	110400	62.86	20240319	200500	-10.32	20240531	93900	91.48	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
64	20240619	100655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182700	1100	2	0.61	17514820500	95314	45.28	181600	186300	181600	236000	127200	181600	183764.29	30.16	0	217	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	106866	70.05	2.57	12	0.16	2608.00	70987.00	200500	20240531	-8.88	93900	20230707	94.57	200500	-8.88	20240531	110400	65.49	20240319	200500	-8.88	20240531	93900	94.57	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
65	20240619	090702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182600	1000	2	0.55	2156782500	11817	5.61	181600	184200	181600	236000	127200	181600	182533.08	30.16	0	-732	187466	184532	182966	180032	178466	183750	179250	292	54400	500	130750	100	1	58492759	106808	70.02	2.57	12	0.02	2608.00	70987.00	200500	20240531	-8.93	93900	20230707	94.46	200500	-8.93	20240531	110400	65.40	20240319	200500	-8.93	20240531	93900	94.46	20230707	0.25	N	090430	500	292 억	17639759	N	N	681	N	N
66	20240618	160650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181600	-3400	5	-1.84	38194660100	209169	99.05	185300	185900	181400	240500	129500	185000	182603.68	30.26	0	-26120	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106223	69.63	2.56	12	0.36	2608.00	70987.00	200500	20240531	-9.43	93900	20230707	93.40	200500	-9.43	20240531	110400	64.49	20240319	200500	-9.43	20240531	93900	93.40	20230707	0.21	N	090430	500	292 억	17701251	N	N	681	N	N
67	20240618	150648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181600	-3400	5	-1.84	34464551500	188638	89.33	185300	185900	181400	240500	129500	185000	182702.06	30.26	0	-16086	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106223	69.63	2.56	12	0.32	2608.00	70987.00	200500	20240531	-9.43	93900	20230707	93.40	200500	-9.43	20240531	110400	64.49	20240319	200500	-9.43	20240531	93900	93.40	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
68	20240618	140650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181700	-3300	5	-1.78	27331630300	149393	70.75	185300	185900	181400	240500	129500	185000	182951.21	30.26	0	-1411	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106281	69.67	2.56	12	0.26	2608.00	70987.00	200500	20240531	-9.38	93900	20230707	93.50	200500	-9.38	20240531	110400	64.58	20240319	200500	-9.38	20240531	93900	93.50	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
69	20240618	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182400	-2600	5	-1.41	22926131100	125214	59.30	185300	185900	181400	240500	129500	185000	183095.59	30.26	0	4044	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106691	69.94	2.57	12	0.21	2608.00	70987.00	200500	20240531	-9.03	93900	20230707	94.25	200500	-9.03	20240531	110400	65.22	20240319	200500	-9.03	20240531	93900	94.25	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
70	20240618	120655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181800	-3200	5	-1.73	19676892700	107410	50.86	185300	185900	181400	240500	129500	185000	183194.23	30.26	0	2120	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106340	69.71	2.56	12	0.18	2608.00	70987.00	200500	20240531	-9.33	93900	20230707	93.61	200500	-9.33	20240531	110400	64.67	20240319	200500	-9.33	20240531	93900	93.61	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
71	20240618	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182100	-2900	5	-1.57	16295205800	88871	42.09	185300	185900	181400	240500	129500	185000	183357.97	30.26	0	1008	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106515	69.82	2.57	12	0.15	2608.00	70987.00	200500	20240531	-9.18	93900	20230707	93.93	200500	-9.18	20240531	110400	64.95	20240319	200500	-9.18	20240531	93900	93.93	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
72	20240618	100651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184500	-500	5	-0.27	11263208900	61339	29.05	185300	185900	181400	240500	129500	185000	183622.31	30.26	0	1148	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	107919	70.74	2.60	12	0.10	2608.00	70987.00	200500	20240531	-7.98	93900	20230707	96.49	200500	-7.98	20240531	110400	67.12	20240319	200500	-7.98	20240531	93900	96.49	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
73	20240618	090658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182800	-2200	5	-1.19	2280587200	12385	5.86	185300	185700	182600	240500	129500	185000	184141.07	30.26	0	-4333	193666	189332	185266	180932	176866	187300	178900	292	55500	500	133200	100	1	58492759	106925	70.09	2.58	12	0.02	2608.00	70987.00	200500	20240531	-8.83	93900	20230707	94.68	200500	-8.83	20240531	110400	65.58	20240319	200500	-8.83	20240531	93900	94.68	20230707	0.21	N	090430	500	292 억	17701251	N	N	395	N	N
74	20240617	160646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185000	-1600	5	-0.86	38721389900	210560	70.35	188000	189600	181200	242500	130700	186600	183896.24	30.26	0	2384	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	108212	70.94	2.61	12	0.36	2608.00	70987.00	200500	20240531	-7.73	93900	20230707	97.02	200500	-7.73	20240531	110400	67.57	20240319	200500	-7.73	20240531	93900	97.02	20230707	0.20	N	090430	500	292 억	17698577	N	N	395	N	N
75	20240617	150651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185300	-1300	5	-0.70	35355719300	192378	64.28	188000	189600	181200	242500	130700	186600	183782.23	30.26	0	2475	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	108387	71.05	2.61	12	0.33	2608.00	70987.00	200500	20240531	-7.58	93900	20230707	97.34	200500	-7.58	20240531	110400	67.84	20240319	200500	-7.58	20240531	93900	97.34	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
76	20240617	140643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182100	-4500	5	-2.41	29846477300	162383	54.25	188000	189600	181200	242500	130700	186600	183802.59	30.26	0	-5496	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	106515	69.82	2.57	12	0.28	2608.00	70987.00	200500	20240531	-9.18	93900	20230707	93.93	200500	-9.18	20240531	110400	64.95	20240319	200500	-9.18	20240531	93900	93.93	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
77	20240617	130644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182800	-3800	5	-2.04	26919966800	146356	48.90	188000	189600	181200	242500	130700	186600	183934.43	30.26	0	-7427	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	106925	70.09	2.58	12	0.25	2608.00	70987.00	200500	20240531	-8.83	93900	20230707	94.68	200500	-8.83	20240531	110400	65.58	20240319	200500	-8.83	20240531	93900	94.68	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
78	20240617	120645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182300	-4300	5	-2.30	23567610200	127927	42.74	188000	189600	181200	242500	130700	186600	184226.61	30.26	0	-7436	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	106632	69.90	2.57	12	0.22	2608.00	70987.00	200500	20240531	-9.08	93900	20230707	94.14	200500	-9.08	20240531	110400	65.13	20240319	200500	-9.08	20240531	93900	94.14	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
79	20240617	110639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	182000	-4600	5	-2.47	19801811800	107237	35.83	188000	189600	181500	242500	130700	186600	184654.26	30.26	0	-9269	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	106457	69.79	2.56	12	0.18	2608.00	70987.00	200500	20240531	-9.23	93900	20230707	93.82	200500	-9.23	20240531	110400	64.86	20240319	200500	-9.23	20240531	93900	93.82	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
80	20240617	100640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183600	-3000	5	-1.61	12534862900	67443	22.53	188000	189600	183200	242500	130700	186600	185858.38	30.26	0	-6799	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	107393	70.40	2.59	12	0.12	2608.00	70987.00	200500	20240531	-8.43	93900	20230707	95.53	200500	-8.43	20240531	110400	66.30	20240319	200500	-8.43	20240531	93900	95.53	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
81	20240617	090644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186200	-400	5	-0.21	3740683700	19931	6.66	188000	189600	186000	242500	130700	186600	187682.88	30.26	0	559	197333	191966	187633	182266	177933	189800	180100	292	55900	500	134350	100	1	58492759	108914	71.40	2.62	12	0.03	2608.00	70987.00	200500	20240531	-7.13	93900	20230707	98.30	200500	-7.13	20240531	110400	68.66	20240319	200500	-7.13	20240531	93900	98.30	20230707	0.20	N	090430	500	292 억	17698577	N	N	725	N	N
82	20240614	160547	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186600	-3200	5	-1.69	55768385700	298571	85.33	190000	193000	183300	246500	132900	189800	186784.53	30.26	0	1377	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	109147	71.55	2.63	12	0.51	2608.00	70987.00	200500	20240531	-6.93	93900	20230707	98.72	200500	-6.93	20240531	110400	69.02	20240319	200500	-6.93	20240531	93900	98.72	20230707	0.23	N	090430	500	292 억	17701259	N	N	605	N	N
83	20240614	150549	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186100	-3700	5	-1.95	51180340100	273967	78.30	190000	193000	183300	246500	132900	189800	186812.06	30.26	0	-4139	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	108855	71.36	2.62	12	0.47	2608.00	70987.00	200500	20240531	-7.18	93900	20230707	98.19	200500	-7.18	20240531	110400	68.57	20240319	200500	-7.18	20240531	93900	98.19	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
84	20240614	140548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186300	-3500	5	-1.84	45336134300	242636	69.35	190000	193000	183300	246500	132900	189800	186848.34	30.26	0	-11057	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	108972	71.43	2.62	12	0.41	2608.00	70987.00	200500	20240531	-7.08	93900	20230707	98.40	200500	-7.08	20240531	110400	68.75	20240319	200500	-7.08	20240531	93900	98.40	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
85	20240614	130548	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	185100	-4700	5	-2.48	40123241900	214598	61.33	190000	193000	183300	246500	132900	189800	186969.32	30.26	0	-16744	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	108270	70.97	2.61	12	0.37	2608.00	70987.00	200500	20240531	-7.68	93900	20230707	97.12	200500	-7.68	20240531	110400	67.66	20240319	200500	-7.68	20240531	93900	97.12	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
86	20240614	120553	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186300	-3500	5	-1.84	36097849900	192899	55.13	190000	193000	183300	246500	132900	189800	187133.42	30.26	0	-20730	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	108972	71.43	2.62	12	0.33	2608.00	70987.00	200500	20240531	-7.08	93900	20230707	98.40	200500	-7.08	20240531	110400	68.75	20240319	200500	-7.08	20240531	93900	98.40	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
87	20240614	110634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	184900	-4900	5	-2.58	32492888200	173446	49.57	190000	193000	183300	246500	132900	189800	187337.20	30.26	0	-24553	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	108153	70.90	2.60	12	0.30	2608.00	70987.00	200500	20240531	-7.78	93900	20230707	96.91	200500	-7.78	20240531	110400	67.48	20240319	200500	-7.78	20240531	93900	96.91	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
88	20240614	100631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	187100	-2700	5	-1.42	21138791000	112046	32.02	190000	193000	184500	246500	132900	189800	188661.72	30.26	0	-25233	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	109440	71.74	2.64	12	0.19	2608.00	70987.00	200500	20240531	-6.68	93900	20230707	99.25	200500	-6.68	20240531	110400	69.47	20240319	200500	-6.68	20240531	93900	99.25	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
89	20240614	090635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192400	2600	2	1.37	4028563700	21075	6.02	190000	193000	188800	246500	132900	189800	191153.67	30.26	0	-4157	196800	193300	190500	187000	184200	191900	185600	292	56700	500	136650	100	1	58492759	112540	73.77	2.71	12	0.04	2608.00	70987.00	200500	20240531	-4.04	93900	20230707	104.90	200500	-4.04	20240531	110400	74.28	20240319	200500	-4.04	20240531	93900	104.90	20230707	0.23	N	090430	500	292 억	17701259	N	N	779	N	N
90	20240613	160627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189800	-1900	5	-0.99	66714907100	348907	72.28	192200	194000	187700	249000	134200	191700	191212.13	30.28	0	-41121	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	111019	72.78	2.67	12	0.60	2608.00	70987.00	200500	20240531	-5.34	93900	20230707	102.13	200500	-5.34	20240531	110400	71.92	20240319	200500	-5.34	20240531	93900	102.13	20230707	0.23	N	090430	500	292 억	17711973	N	N	779	N	N
91	20240613	150638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189500	-2200	5	-1.15	58743034100	306911	63.58	192200	194000	187700	249000	134200	191700	191400.88	30.28	0	-42312	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	110844	72.66	2.67	12	0.52	2608.00	70987.00	200500	20240531	-5.49	93900	20230707	101.81	200500	-5.49	20240531	110400	71.65	20240319	200500	-5.49	20240531	93900	101.81	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
92	20240613	140631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	190700	-1000	5	-0.52	52151974500	272270	56.41	192200	194000	187700	249000	134200	191700	191545.06	30.28	0	-37246	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	111546	73.12	2.69	12	0.47	2608.00	70987.00	200500	20240531	-4.89	93900	20230707	103.09	200500	-4.89	20240531	110400	72.74	20240319	200500	-4.89	20240531	93900	103.09	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
93	20240613	130631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191800	100	2	0.05	43724525700	228125	47.26	192200	194000	187700	249000	134200	191700	191669.15	30.28	0	-35148	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	112189	73.54	2.70	12	0.39	2608.00	70987.00	200500	20240531	-4.34	93900	20230707	104.26	200500	-4.34	20240531	110400	73.73	20240319	200500	-4.34	20240531	93900	104.26	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
94	20240613	120633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192500	800	2	0.42	37552803700	196013	40.61	192200	194000	187700	249000	134200	191700	191583.23	30.28	0	-34934	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	112599	73.81	2.71	12	0.34	2608.00	70987.00	200500	20240531	-3.99	93900	20230707	105.01	200500	-3.99	20240531	110400	74.37	20240319	200500	-3.99	20240531	93900	105.01	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
95	20240613	110627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	193200	1500	2	0.78	31063867200	162319	33.63	192200	194000	187700	249000	134200	191700	191375.42	30.28	0	-33360	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	113008	74.08	2.72	12	0.28	2608.00	70987.00	200500	20240531	-3.64	93900	20230707	105.75	200500	-3.64	20240531	110400	75.00	20240319	200500	-3.64	20240531	93900	105.75	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
96	20240613	100626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191700	0	3	0.00	19524754300	102364	21.21	192200	193800	187700	249000	134200	191700	190738.49	30.28	0	-23806	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	112131	73.50	2.70	12	0.18	2608.00	70987.00	200500	20240531	-4.39	93900	20230707	104.15	200500	-4.39	20240531	110400	73.64	20240319	200500	-4.39	20240531	93900	104.15	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
97	20240613	090635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191600	-100	5	-0.05	5284460200	27488	5.69	192200	193800	190500	249000	134200	191700	192246.08	30.28	0	-11398	202966	197332	188466	182832	173966	200150	185650	292	57300	500	138020	100	1	58492759	112072	73.47	2.70	12	0.05	2608.00	70987.00	200500	20240531	-4.44	93900	20230707	104.05	200500	-4.44	20240531	110400	73.55	20240319	200500	-4.44	20240531	93900	104.05	20230707	0.23	N	090430	500	292 억	17711973	N	N	1197	N	N
98	20240612	160621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191700	13600	2	7.64	91336062400	481451	251.33	179700	194100	179600	231500	124700	178100	189708.52	30.11	0	72714	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	112131	73.50	2.70	12	0.82	2608.00	70987.00	200500	20240531	-4.39	93900	20230707	104.15	200500	-4.39	20240531	110400	73.64	20240319	200500	-4.39	20240531	93900	104.15	20230707	0.22	N	090430	500	292 억	17611869	N	N	1197	N	N
99	20240612	150631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191900	13800	2	7.75	87277271100	460288	240.28	179700	194100	179600	231500	124700	178100	189614.48	30.11	0	76558	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	112248	73.58	2.70	12	0.79	2608.00	70987.00	200500	20240531	-4.29	93900	20230707	104.37	200500	-4.29	20240531	110400	73.82	20240319	200500	-4.29	20240531	93900	104.37	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
100	20240612	140625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	191300	13200	2	7.41	80808382300	426428	222.61	179700	194100	179600	231500	124700	178100	189500.65	30.11	0	76490	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	111897	73.35	2.69	12	0.73	2608.00	70987.00	200500	20240531	-4.59	93900	20230707	103.73	200500	-4.59	20240531	110400	73.28	20240319	200500	-4.59	20240531	93900	103.73	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
101	20240612	130625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192600	14500	2	8.14	75302818700	397772	207.65	179700	194100	179600	231500	124700	178100	189311.51	30.11	0	77902	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	112657	73.85	2.71	12	0.68	2608.00	70987.00	200500	20240531	-3.94	93900	20230707	105.11	200500	-3.94	20240531	110400	74.46	20240319	200500	-3.94	20240531	93900	105.11	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
102	20240612	120623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192800	14700	2	8.25	64654745100	342700	178.90	179700	193900	179600	231500	124700	178100	188662.81	30.11	0	72214	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	112774	73.93	2.72	12	0.59	2608.00	70987.00	200500	20240531	-3.84	93900	20230707	105.32	200500	-3.84	20240531	110400	74.64	20240319	200500	-3.84	20240531	93900	105.32	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
103	20240612	110624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	192200	14100	2	7.92	54709303000	291082	151.95	179700	193900	179600	231500	124700	178100	187951.52	30.11	0	63252	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	112423	73.70	2.71	12	0.50	2608.00	70987.00	200500	20240531	-4.14	93900	20230707	104.69	200500	-4.14	20240531	110400	74.09	20240319	200500	-4.14	20240531	93900	104.69	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
104	20240612	100625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	188600	10500	2	5.90	30480488000	164362	85.80	179700	189000	179600	231500	124700	178100	185447.29	30.11	0	36352	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	110317	72.32	2.66	12	0.28	2608.00	70987.00	200500	20240531	-5.94	93900	20230707	100.85	200500	-5.94	20240531	110400	70.83	20240319	200500	-5.94	20240531	93900	100.85	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
105	20240612	090624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186100	8000	2	4.49	9351617700	50769	26.50	179700	186300	179600	231500	124700	178100	184199.37	30.11	0	15175	187833	182966	179533	174666	171233	185400	177100	292	53400	500	128230	100	1	58492759	108855	71.36	2.62	12	0.09	2608.00	70987.00	200500	20240531	-7.18	93900	20230707	98.19	200500	-7.18	20240531	110400	68.57	20240319	200500	-7.18	20240531	93900	98.19	20230707	0.22	N	090430	500	292 억	17611869	N	N	92	N	N
106	20240610	160619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176100	-4200	5	-2.33	34374574900	195127	74.26	178100	179000	170000	234000	126300	180300	176165.18	30.06	0	6309	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	103006	67.52	2.48	12	0.33	2608.00	70987.00	200500	20240531	-12.17	93900	20230707	87.54	200500	-12.17	20240531	110400	59.51	20240319	200500	-12.17	20240531	93900	87.54	20230707	0.24	N	090430	500	292 억	17584676	N	N	116	N	N
107	20240610	150626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176300	-4000	5	-2.22	31663724800	179780	68.42	178100	179000	170000	234000	126300	180300	176124.85	30.06	0	7267	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	103123	67.60	2.48	12	0.31	2608.00	70987.00	200500	20240531	-12.07	93900	20230707	87.75	200500	-12.07	20240531	110400	59.69	20240319	200500	-12.07	20240531	93900	87.75	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
108	20240610	140621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176000	-4300	5	-2.38	25233829500	143320	54.54	178100	179000	170000	234000	126300	180300	176066.35	30.06	0	6906	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	102947	67.48	2.48	12	0.25	2608.00	70987.00	200500	20240531	-12.22	93900	20230707	87.43	200500	-12.22	20240531	110400	59.42	20240319	200500	-12.22	20240531	93900	87.43	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
109	20240610	130619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176500	-3800	5	-2.11	21622770900	122866	46.76	178100	179000	170000	234000	126300	180300	175986.61	30.06	0	7096	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	103240	67.68	2.49	12	0.21	2608.00	70987.00	200500	20240531	-11.97	93900	20230707	87.97	200500	-11.97	20240531	110400	59.87	20240319	200500	-11.97	20240531	93900	87.97	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
110	20240610	120620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176100	-4200	5	-2.33	19379167100	110161	41.92	178100	179000	170000	234000	126300	180300	175916.77	30.06	0	6038	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	103006	67.52	2.48	12	0.19	2608.00	70987.00	200500	20240531	-12.17	93900	20230707	87.54	200500	-12.17	20240531	110400	59.51	20240319	200500	-12.17	20240531	93900	87.54	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
111	20240610	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175300	-5000	5	-2.77	16470909100	93604	35.62	178100	179000	170000	234000	126300	180300	175963.73	30.06	0	4010	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	102538	67.22	2.47	12	0.16	2608.00	70987.00	200500	20240531	-12.57	93900	20230707	86.69	200500	-12.57	20240531	110400	58.79	20240319	200500	-12.57	20240531	93900	86.69	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
112	20240610	100619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175400	-4900	5	-2.72	11445088500	65014	24.74	178100	179000	170000	234000	126300	180300	176040.37	30.06	0	-1896	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	102596	67.25	2.47	12	0.11	2608.00	70987.00	200500	20240531	-12.52	93900	20230707	86.79	200500	-12.52	20240531	110400	58.88	20240319	200500	-12.52	20240531	93900	86.79	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
113	20240610	090626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	173500	-6800	5	-3.77	3958595700	22654	8.62	178100	178300	170000	234000	126300	180300	174741.58	30.06	0	-5194	184300	182300	179700	177700	175100	183300	178700	292	53700	500	129810	100	1	58492759	101485	66.53	2.44	12	0.04	2608.00	70987.00	200500	20240531	-13.47	93900	20230707	84.77	200500	-13.47	20240531	110400	57.16	20240319	200500	-13.47	20240531	93900	84.77	20230707	0.24	N	090430	500	292 억	17584676	N	N	22	N	N
114	20240607	160640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180300	2500	2	1.41	47199122300	262245	75.41	178800	181700	177100	231000	124500	177800	179980.86	29.97	0	24212	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105462	69.13	2.54	12	0.45	2608.00	70987.00	200500	20240531	-10.07	93900	20230707	92.01	200500	-10.07	20240531	110400	63.32	20240319	200500	-10.07	20240531	93900	92.01	20230707	0.23	N	090430	500	292 억	17532775	N	N	22	N	N
115	20240607	150646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180800	3000	2	1.69	43409482500	241235	69.37	178800	181700	177100	231000	124500	177800	179946.87	29.97	0	17416	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105755	69.33	2.55	12	0.41	2608.00	70987.00	200500	20240531	-9.83	93900	20230707	92.55	200500	-9.83	20240531	110400	63.77	20240319	200500	-9.83	20240531	93900	92.55	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
116	20240607	140641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179900	2100	2	1.18	38545749100	214278	61.62	178800	181700	177100	231000	124500	177800	179886.64	29.97	0	17001	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105228	68.98	2.53	12	0.37	2608.00	70987.00	200500	20240531	-10.27	93900	20230707	91.59	200500	-10.27	20240531	110400	62.95	20240319	200500	-10.27	20240531	93900	91.59	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
117	20240607	130636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179500	1700	2	0.96	32195316300	179102	51.50	178800	181700	177100	231000	124500	177800	179759.67	29.97	0	14869	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	104995	68.83	2.53	12	0.31	2608.00	70987.00	200500	20240531	-10.47	93900	20230707	91.16	200500	-10.47	20240531	110400	62.59	20240319	200500	-10.47	20240531	93900	91.16	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
118	20240607	120642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	2300	2	1.29	29711125000	165280	47.53	178800	181700	177100	231000	124500	177800	179762.37	29.97	0	12381	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105345	69.06	2.54	12	0.28	2608.00	70987.00	200500	20240531	-10.17	93900	20230707	91.80	200500	-10.17	20240531	110400	63.13	20240319	200500	-10.17	20240531	93900	91.80	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
119	20240607	110634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	2300	2	1.29	26388246500	146792	42.21	178800	181700	177100	231000	124500	177800	179766.24	29.97	0	11226	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105345	69.06	2.54	12	0.25	2608.00	70987.00	200500	20240531	-10.17	93900	20230707	91.80	200500	-10.17	20240531	110400	63.13	20240319	200500	-10.17	20240531	93900	91.80	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
120	20240607	100641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180100	2300	2	1.29	19168240200	106451	30.61	178800	181700	177100	231000	124500	177800	180066.32	29.97	0	8389	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105345	69.06	2.54	12	0.18	2608.00	70987.00	200500	20240531	-10.17	93900	20230707	91.80	200500	-10.17	20240531	110400	63.13	20240319	200500	-10.17	20240531	93900	91.80	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
121	20240607	090639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180600	2800	2	1.57	6379566700	35559	10.23	178800	181000	177100	231000	124500	177800	179407.93	29.97	0	1325	184866	181332	177266	173732	169666	183100	175500	292	53200	500	128010	100	1	58492759	105638	69.25	2.54	12	0.06	2608.00	70987.00	200500	20240531	-9.93	93900	20230707	92.33	200500	-9.93	20240531	110400	63.59	20240319	200500	-9.93	20240531	93900	92.33	20230707	0.23	N	090430	500	292 억	17532775	N	N	147	N	N
122	20240605	160639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177800	-1300	5	-0.73	61253190800	346833	70.85	177000	180800	173200	232500	125400	179100	176601.93	29.82	0	109883	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	104000	68.17	2.50	12	0.59	2608.00	70987.00	200500	20240531	-11.32	93900	20230707	89.35	200500	-11.32	20240531	110400	61.05	20240319	200500	-11.32	20240531	93900	89.35	20230707	0.23	N	090430	500	292 억	17442763	N	N	147	N	N
123	20240605	150635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177800	-1300	5	-0.73	56310292000	319031	65.17	177000	180800	173200	232500	125400	179100	176501.30	29.82	0	107718	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	104000	68.17	2.50	12	0.55	2608.00	70987.00	200500	20240531	-11.32	93900	20230707	89.35	200500	-11.32	20240531	110400	61.05	20240319	200500	-11.32	20240531	93900	89.35	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
124	20240605	140637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176500	-2600	5	-1.45	49411618500	280140	57.23	177000	180800	173200	232500	125400	179100	176378.48	29.82	0	95625	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	103240	67.68	2.49	12	0.48	2608.00	70987.00	200500	20240531	-11.97	93900	20230707	87.97	200500	-11.97	20240531	110400	59.87	20240319	200500	-11.97	20240531	93900	87.97	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
125	20240605	130638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175600	-3500	5	-1.95	44332012200	251333	51.34	177000	180800	173200	232500	125400	179100	176383.78	29.82	0	78613	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	102713	67.33	2.47	12	0.43	2608.00	70987.00	200500	20240531	-12.42	93900	20230707	87.01	200500	-12.42	20240531	110400	59.06	20240319	200500	-12.42	20240531	93900	87.01	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
126	20240605	120635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	176700	-2400	5	-1.34	39070609800	221554	45.26	177000	180800	173200	232500	125400	179100	176343.68	29.82	0	63760	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	103357	67.75	2.49	12	0.38	2608.00	70987.00	200500	20240531	-11.87	93900	20230707	88.18	200500	-11.87	20240531	110400	60.05	20240319	200500	-11.87	20240531	93900	88.18	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
127	20240605	110637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175100	-4000	5	-2.23	32485745000	184022	37.59	177000	180800	173200	232500	125400	179100	176526.98	29.82	0	48253	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	102421	67.14	2.47	12	0.31	2608.00	70987.00	200500	20240531	-12.67	93900	20230707	86.47	200500	-12.67	20240531	110400	58.61	20240319	200500	-12.67	20240531	93900	86.47	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
128	20240605	100637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	175900	-3200	5	-1.79	25269239700	143046	29.22	177000	180800	173200	232500	125400	179100	176645.16	29.82	0	37784	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	102889	67.45	2.48	12	0.24	2608.00	70987.00	200500	20240531	-12.27	93900	20230707	87.33	200500	-12.27	20240531	110400	59.33	20240319	200500	-12.27	20240531	93900	87.33	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
129	20240605	090635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179400	300	2	0.17	5908922400	33029	6.75	177000	180800	176900	232500	125400	179100	178898.91	29.82	0	13526	191633	185366	181233	174966	170833	183300	172900	292	53400	500	128950	100	1	58492759	104936	68.79	2.53	12	0.06	2608.00	70987.00	200500	20240531	-10.52	93900	20230707	91.05	200500	-10.52	20240531	110400	62.50	20240319	200500	-10.52	20240531	93900	91.05	20230707	0.23	N	090430	500	292 억	17442763	N	N	53	N	N
130	20240604	160631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	-8100	5	-4.33	87872014300	485818	93.17	185400	187500	177100	243000	131100	187200	180874.99	29.76	0	29384	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	104761	68.67	2.52	12	0.83	2608.00	70987.00	200500	20240531	-10.67	93900	20230707	90.73	200500	-10.67	20240531	110400	62.23	20240319	200500	-10.67	20240531	93900	90.73	20230707	0.20	N	090430	500	292 억	17408256	N	N	53	N	N
131	20240604	150631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	179100	-8100	5	-4.33	82904847900	458107	87.85	185400	187500	177100	243000	131100	187200	180971.94	29.76	0	24663	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	104761	68.67	2.52	12	0.78	2608.00	70987.00	200500	20240531	-10.67	93900	20230707	90.73	200500	-10.67	20240531	110400	62.23	20240319	200500	-10.67	20240531	93900	90.73	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
132	20240604	140633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	177500	-9700	5	-5.18	66806665100	367884	70.55	185400	187500	177500	243000	131100	187200	181596.27	29.76	0	3971	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	103825	68.06	2.50	12	0.63	2608.00	70987.00	200500	20240531	-11.47	93900	20230707	89.03	200500	-11.47	20240531	110400	60.78	20240319	200500	-11.47	20240531	93900	89.03	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
133	20240604	130630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180200	-7000	5	-3.74	47929621100	262264	50.30	185400	187500	180100	243000	131100	187200	182752.42	29.76	0	2879	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	105404	69.10	2.54	12	0.45	2608.00	70987.00	200500	20240531	-10.12	93900	20230707	91.91	200500	-10.12	20240531	110400	63.22	20240319	200500	-10.12	20240531	93900	91.91	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
134	20240604	120629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	180700	-6500	5	-3.47	40378458200	220464	42.28	185400	187500	180500	243000	131100	187200	183151.17	29.76	0	-1576	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	105696	69.29	2.55	12	0.38	2608.00	70987.00	200500	20240531	-9.88	93900	20230707	92.44	200500	-9.88	20240531	110400	63.68	20240319	200500	-9.88	20240531	93900	92.44	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
135	20240604	110626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	181400	-5800	5	-3.10	32744738100	178294	34.19	185400	187500	181000	243000	131100	187200	183654.79	29.76	0	-8402	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	106106	69.56	2.56	12	0.30	2608.00	70987.00	200500	20240531	-9.53	93900	20230707	93.18	200500	-9.53	20240531	110400	64.31	20240319	200500	-9.53	20240531	93900	93.18	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
136	20240604	100629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183900	-3300	5	-1.76	20441322500	110790	21.25	185400	187500	182500	243000	131100	187200	184503.81	29.76	0	-6654	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	107568	70.51	2.59	12	0.19	2608.00	70987.00	200500	20240531	-8.28	93900	20230707	95.85	200500	-8.28	20240531	110400	66.58	20240319	200500	-8.28	20240531	93900	95.85	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
137	20240604	090629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	183200	-4000	5	-2.14	5227426700	28335	5.43	185400	186000	183100	243000	131100	187200	184481.38	29.76	0	-5293	197933	192566	188833	183466	179733	190700	181600	292	55800	500	134780	100	1	58492759	107159	70.25	2.58	12	0.05	2608.00	70987.00	200500	20240531	-8.63	93900	20230707	95.10	200500	-8.63	20240531	110400	65.94	20240319	200500	-8.63	20240531	93900	95.10	20230707	0.20	N	090430	500	292 억	17408256	N	N	27	N	N
138	20240603	160623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	187200	-7000	5	-3.60	97650081700	519859	57.76	194200	194200	185100	252000	136000	194200	187836.58	29.68	0	2645	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	109498	71.78	2.64	12	0.89	2608.00	70987.00	200500	20240531	-6.63	93900	20230707	99.36	200500	-6.63	20240531	110400	69.57	20240319	200500	-6.63	20240531	93900	99.36	20230707	0.18	N	090430	500	292 억	17358083	N	N	27	N	N
139	20240603	150624	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186800	-7400	5	-3.81	93140332600	495744	55.08	194200	194200	185100	252000	136000	194200	187876.07	29.68	0	-120	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	109264	71.63	2.63	12	0.85	2608.00	70987.00	200500	20240531	-6.83	93900	20230707	98.94	200500	-6.83	20240531	110400	69.20	20240319	200500	-6.83	20240531	93900	98.94	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
140	20240603	140620	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	186600	-7600	5	-3.91	84067678100	447235	49.69	194200	194200	185100	252000	136000	194200	187967.87	29.68	0	-4360	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	109147	71.55	2.63	12	0.76	2608.00	70987.00	200500	20240531	-6.93	93900	20230707	98.72	200500	-6.93	20240531	110400	69.02	20240319	200500	-6.93	20240531	93900	98.72	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
141	20240603	130622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	187100	-7100	5	-3.66	73113863700	388474	43.16	194200	194200	185100	252000	136000	194200	188203.24	29.68	0	-7360	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	109440	71.74	2.64	12	0.66	2608.00	70987.00	200500	20240531	-6.68	93900	20230707	99.25	200500	-6.68	20240531	110400	69.47	20240319	200500	-6.68	20240531	93900	99.25	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
142	20240603	120622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189200	-5000	5	-2.57	65184242700	346294	38.47	194200	194200	185100	252000	136000	194200	188228.65	29.68	0	-516	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	110668	72.55	2.67	12	0.59	2608.00	70987.00	200500	20240531	-5.64	93900	20230707	101.49	200500	-5.64	20240531	110400	71.38	20240319	200500	-5.64	20240531	93900	101.49	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
143	20240603	110618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	188900	-5300	5	-2.73	57969987700	308083	34.23	194200	194200	185100	252000	136000	194200	188157.66	29.68	0	-9099	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	110493	72.43	2.66	12	0.53	2608.00	70987.00	200500	20240531	-5.79	93900	20230707	101.17	200500	-5.79	20240531	110400	71.11	20240319	200500	-5.79	20240531	93900	101.17	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
144	20240603	100616	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	189200	-5000	5	-2.57	43348013900	230883	25.65	194200	194200	185100	252000	136000	194200	187740.44	29.68	0	-11069	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	110668	72.55	2.67	12	0.39	2608.00	70987.00	200500	20240531	-5.64	93900	20230707	101.49	200500	-5.64	20240531	110400	71.38	20240319	200500	-5.64	20240531	93900	101.49	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N
145	20240603	090615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	188200	-6000	5	-3.09	10496219300	55337	6.15	194200	194200	185200	252000	136000	194200	189653.49	29.68	0	-8045	206733	200466	194233	187966	181733	203600	191100	292	57800	500	139820	100	1	58492759	110083	72.16	2.65	12	0.09	2608.00	70987.00	200500	20240531	-6.13	93900	20230707	100.43	200500	-6.13	20240531	110400	70.47	20240319	200500	-6.13	20240531	93900	100.43	20230707	0.18	N	090430	500	292 억	17358083	N	N	438	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History