KissMeData/096770/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	160753	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116100	7000	2	6.42	204484590200	1759992	350.00	110300	119900	109700	141800	76400	109100	116185.01	22.08	0	230229	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	111149	43.88	0.51	12	1.84	2646.00	226492.00	225816	20230726	-48.59	99600	20240531	16.57	140300	-17.25	20240102	99600	16.57	20240531	229500	-49.41	20230726	99600	16.57	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3061	N	N
3	20240628	150805	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	116700	7600	2	6.97	194832381900	1677058	333.51	110300	119900	109700	141800	76400	109100	116175.10	22.08	0	229792	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	111723	44.10	0.52	12	1.75	2646.00	226492.00	225816	20230726	-48.32	99600	20240531	17.17	140300	-16.82	20240102	99600	17.17	20240531	229500	-49.15	20230726	99600	17.17	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
4	20240628	140804	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117600	8500	2	7.79	182016241800	1567570	311.73	110300	119900	109700	141800	76400	109100	116113.63	22.08	0	219715	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	112585	44.44	0.52	12	1.64	2646.00	226492.00	225816	20230726	-47.92	99600	20240531	18.07	140300	-16.18	20240102	99600	18.07	20240531	229500	-48.76	20230726	99600	18.07	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
5	20240628	130804	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	8000	2	7.33	169079794700	1457776	289.90	110300	119900	109700	141800	76400	109100	115984.76	22.08	0	207968	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	112106	44.26	0.52	12	1.52	2646.00	226492.00	225816	20230726	-48.14	99600	20240531	17.57	140300	-16.54	20240102	99600	17.57	20240531	229500	-48.98	20230726	99600	17.57	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
6	20240628	120803	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117700	8600	2	7.88	155538832500	1342861	267.05	110300	119900	109700	141800	76400	109100	115826.46	22.08	0	196501	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	112681	44.48	0.52	12	1.40	2646.00	226492.00	225816	20230726	-47.88	99600	20240531	18.17	140300	-16.11	20240102	99600	18.17	20240531	229500	-48.71	20230726	99600	18.17	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
7	20240628	110750	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117300	8200	2	7.52	103776821200	906434	180.26	110300	117700	109700	141800	76400	109100	114489.11	22.08	0	123524	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	112298	44.33	0.52	12	0.95	2646.00	226492.00	225816	20230726	-48.06	99600	20240531	17.77	140300	-16.39	20240102	99600	17.77	20240531	229500	-48.89	20230726	99600	17.77	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
8	20240628	100747	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113300	4200	2	3.85	34157624700	305103	60.67	110300	113800	109700	141800	76400	109100	111954.40	22.08	0	11395	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	108468	42.82	0.50	12	0.32	2646.00	226492.00	225816	20230726	-49.83	99600	20240531	13.76	140300	-19.24	20240102	99600	13.76	20240531	229500	-50.63	20230726	99600	13.76	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
9	20240628	090748	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110400	1300	2	1.19	6442242500	58083	11.55	110300	111800	110200	141800	76400	109100	110914.42	22.08	0	3376	112966	111032	109566	107632	106166	112000	108600	5033	32700	5000	78550	100	1	95735590	105692	41.72	0.49	12	0.06	2646.00	226492.00	225816	20230726	-51.11	99600	20240531	10.84	140300	-21.31	20240102	99600	10.84	20240531	229500	-51.90	20230726	99600	10.84	20240531	1.33	N	096770	5000	5032 억	21142366	N	N	3829	N	N
10	20240627	160743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109100	100	2	0.09	54556894200	496806	66.74	108200	111500	108100	141700	76300	109000	109818.80	22.09	0	-17833	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	104448	41.23	0.48	12	0.52	2646.00	226492.00	225816	20230726	-51.69	99600	20240531	9.54	140300	-22.24	20240102	99600	9.54	20240531	229500	-52.46	20230726	99600	9.54	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	3829	N	N
11	20240627	150750	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110400	1400	2	1.28	48228787300	438944	58.96	108200	111500	108100	141700	76300	109000	109877.48	22.09	0	-43535	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	105692	41.72	0.49	12	0.46	2646.00	226492.00	225816	20230726	-51.11	99600	20240531	10.84	140300	-21.31	20240102	99600	10.84	20240531	229500	-51.90	20230726	99600	10.84	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
12	20240627	140746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109900	900	2	0.83	41543917800	378289	50.82	108200	111500	108100	141700	76300	109000	109823.74	22.09	0	-43587	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	105213	41.53	0.49	12	0.40	2646.00	226492.00	225816	20230726	-51.33	99600	20240531	10.34	140300	-21.67	20240102	99600	10.34	20240531	229500	-52.11	20230726	99600	10.34	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
13	20240627	130746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109700	700	2	0.64	37926353900	345334	46.39	108200	111500	108100	141700	76300	109000	109828.62	22.09	0	-42421	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	105022	41.46	0.48	12	0.36	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
14	20240627	120748	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108500	-500	5	-0.46	33895724000	308333	41.42	108200	111500	108100	141700	76300	109000	109936.60	22.09	0	-38904	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	103873	41.01	0.48	12	0.32	2646.00	226492.00	225816	20230726	-51.95	99600	20240531	8.94	140300	-22.67	20240102	99600	8.94	20240531	229500	-52.72	20230726	99600	8.94	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
15	20240627	110748	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109300	300	2	0.28	29338145800	266498	35.80	108200	111500	108100	141700	76300	109000	110093.63	22.09	0	-30318	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	104639	41.31	0.48	12	0.28	2646.00	226492.00	225816	20230726	-51.60	99600	20240531	9.74	140300	-22.10	20240102	99600	9.74	20240531	229500	-52.37	20230726	99600	9.74	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
16	20240627	100747	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110700	1700	2	1.56	23623813900	214465	28.81	108200	111500	108100	141700	76300	109000	110160.15	22.09	0	-20652	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	105979	41.84	0.49	12	0.22	2646.00	226492.00	225816	20230726	-50.98	99600	20240531	11.14	140300	-21.10	20240102	99600	11.14	20240531	229500	-51.76	20230726	99600	11.14	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
17	20240627	090747	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109100	100	2	0.09	4932307100	45394	6.10	108200	109600	108100	141700	76300	109000	108644.11	22.09	0	-4952	113866	111432	108766	106332	103666	112650	107550	5033	32700	5000	78480	100	1	95735590	104448	41.23	0.48	12	0.05	2646.00	226492.00	225816	20230726	-51.69	99600	20240531	9.54	140300	-22.24	20240102	99600	9.54	20240531	229500	-52.46	20230726	99600	9.54	20240531	1.31	N	096770	5000	5032 억	21152718	N	N	2648	N	N
18	20240626	160745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109000	2000	2	1.87	79918661500	730734	90.44	108000	111200	106100	139100	74900	107000	109369.02	22.10	0	-15787	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104352	41.19	0.48	12	0.76	2646.00	226492.00	225816	20230726	-51.73	99600	20240531	9.44	140300	-22.31	20240102	99600	9.44	20240531	229500	-52.51	20230726	99600	9.44	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	2648	N	N
19	20240626	150747	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109500	2500	2	2.34	74059182500	677055	83.80	108000	111200	106100	139100	74900	107000	109384.34	22.10	0	-12608	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104830	41.38	0.48	12	0.71	2646.00	226492.00	225816	20230726	-51.51	99600	20240531	9.94	140300	-21.95	20240102	99600	9.94	20240531	229500	-52.29	20230726	99600	9.94	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
20	20240626	140745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109600	2600	2	2.43	66823346700	610840	75.60	108000	111200	106100	139100	74900	107000	109395.87	22.10	0	-12864	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104926	41.42	0.48	12	0.64	2646.00	226492.00	225816	20230726	-51.46	99600	20240531	10.04	140300	-21.88	20240102	99600	10.04	20240531	229500	-52.24	20230726	99600	10.04	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
21	20240626	130746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109500	2500	2	2.34	62935663100	575317	71.20	108000	111200	106100	139100	74900	107000	109393.07	22.10	0	-12471	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104830	41.38	0.48	12	0.60	2646.00	226492.00	225816	20230726	-51.51	99600	20240531	9.94	140300	-21.95	20240102	99600	9.94	20240531	229500	-52.29	20230726	99600	9.94	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
22	20240626	120746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109000	2000	2	1.87	58721438800	536787	66.44	108000	111200	106100	139100	74900	107000	109394.35	22.10	0	-8722	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104352	41.19	0.48	12	0.56	2646.00	226492.00	225816	20230726	-51.73	99600	20240531	9.44	140300	-22.31	20240102	99600	9.44	20240531	229500	-52.51	20230726	99600	9.44	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
23	20240626	110746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109500	2500	2	2.34	53399323100	487948	60.39	108000	111200	106100	139100	74900	107000	109436.56	22.10	0	-7033	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	104830	41.38	0.48	12	0.51	2646.00	226492.00	225816	20230726	-51.51	99600	20240531	9.94	140300	-21.95	20240102	99600	9.94	20240531	229500	-52.29	20230726	99600	9.94	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
24	20240626	100745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110400	3400	2	3.18	44870541400	410243	50.77	108000	111200	106100	139100	74900	107000	109375.59	22.10	0	1804	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	105692	41.72	0.49	12	0.43	2646.00	226492.00	225816	20230726	-51.11	99600	20240531	10.84	140300	-21.31	20240102	99600	10.84	20240531	229500	-51.90	20230726	99600	10.84	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
25	20240626	090746	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106400	-600	5	-0.56	6817122200	63503	7.86	108000	108200	106200	139100	74900	107000	107351.25	22.10	0	-16916	112333	109666	108333	105666	104333	109000	105000	5033	32100	5000	77040	100	1	95735590	101863	40.21	0.47	12	0.07	2646.00	226492.00	225816	20230726	-52.88	99600	20240531	6.83	140300	-24.16	20240102	99600	6.83	20240531	229500	-53.64	20230726	99600	6.83	20240531	1.34	N	096770	5000	5032 억	21157480	N	N	4386	N	N
26	20240625	160744	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107000	-1400	5	-1.29	84448982700	780674	73.44	108000	111000	107000	140900	75900	108400	108179.27	22.12	-13363	-16048	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	102437	40.44	0.47	12	0.82	2646.00	226492.00	225816	20230726	-52.62	99600	20240531	7.43	140300	-23.73	20240102	99600	7.43	20240531	229500	-53.38	20230726	99600	7.43	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4386	N	N
27	20240625	150741	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107400	-1000	5	-0.92	71901832300	663515	62.41	108000	111000	107000	140900	75900	108400	108364.93	22.12	-13363	-42817	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	102820	40.59	0.47	12	0.69	2646.00	226492.00	225816	20230726	-52.44	99600	20240531	7.83	140300	-23.45	20240102	99600	7.83	20240531	229500	-53.20	20230726	99600	7.83	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
28	20240625	140745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107500	-900	5	-0.83	62071684500	572407	53.84	108000	111000	107000	140900	75900	108400	108439.92	22.12	-13363	-42769	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	102916	40.63	0.47	12	0.60	2646.00	226492.00	225816	20230726	-52.39	99600	20240531	7.93	140300	-23.38	20240102	99600	7.93	20240531	229500	-53.16	20230726	99600	7.93	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
29	20240625	130745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107700	-700	5	-0.65	56911677200	524404	49.33	108000	111000	107000	140900	75900	108400	108526.91	22.12	-13363	-38908	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	103107	40.70	0.48	12	0.55	2646.00	226492.00	225816	20230726	-52.31	99600	20240531	8.13	140300	-23.24	20240102	99600	8.13	20240531	229500	-53.07	20230726	99600	8.13	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
30	20240625	120748	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107600	-800	5	-0.74	50955504300	468951	44.11	108000	111000	107000	140900	75900	108400	108659.65	22.12	-13363	-30487	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	103011	40.67	0.48	12	0.49	2646.00	226492.00	225816	20230726	-52.35	99600	20240531	8.03	140300	-23.31	20240102	99600	8.03	20240531	229500	-53.12	20230726	99600	8.03	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
31	20240625	110747	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108900	500	2	0.46	44105952200	405645	38.16	108000	111000	107000	140900	75900	108400	108732.15	22.12	-13363	-27762	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	104256	41.16	0.48	12	0.42	2646.00	226492.00	225816	20230726	-51.77	99600	20240531	9.34	140300	-22.38	20240102	99600	9.34	20240531	229500	-52.55	20230726	99600	9.34	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
32	20240625	100744	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107300	-1100	5	-1.01	29915046600	274863	25.86	108000	111000	107000	140900	75900	108400	108839.58	22.12	-13363	-15640	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	102724	40.55	0.47	12	0.29	2646.00	226492.00	225816	20230726	-52.48	99600	20240531	7.73	140300	-23.52	20240102	99600	7.73	20240531	229500	-53.25	20230726	99600	7.73	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
33	20240625	090745	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108700	300	2	0.28	13896068900	126675	11.92	108000	111000	107900	140900	75900	108400	109720.60	22.12	-13363	746	115866	112132	110066	106332	104266	111100	105300	5033	32500	5000	78040	100	1	95735590	104065	41.08	0.48	12	0.13	2646.00	226492.00	225816	20230726	-51.86	99600	20240531	9.14	140300	-22.52	20240102	99600	9.14	20240531	229500	-52.64	20230726	99600	9.14	20240531	1.26	N	096770	5000	5032 억	21176538	N	N	4872	N	N
34	20240624	160741	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108400	-5700	5	-5.00	114697019600	1042756	32.70	113500	113800	108000	148300	79900	114100	109994.99	22.06	0	-6762	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	103777	40.97	0.48	12	1.09	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	4872	N	N
35	20240624	150743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108800	-5300	5	-4.65	104262526200	946665	29.68	113500	113800	108000	148300	79900	114100	110132.88	22.06	0	-36286	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	104160	41.12	0.48	12	0.99	2646.00	226492.00	225816	20230726	-51.82	99600	20240531	9.24	140300	-22.45	20240102	99600	9.24	20240531	229500	-52.59	20230726	99600	9.24	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
36	20240624	140743	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108500	-5600	5	-4.91	90598146600	821084	25.75	113500	113800	108200	148300	79900	114100	110335.54	22.06	0	-39796	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	103873	41.01	0.48	12	0.86	2646.00	226492.00	225816	20230726	-51.95	99600	20240531	8.94	140300	-22.67	20240102	99600	8.94	20240531	229500	-52.72	20230726	99600	8.94	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
37	20240624	130740	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109600	-4500	5	-3.94	79218893700	716424	22.46	113500	113800	108700	148300	79900	114100	110570.98	22.06	0	-34381	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	104926	41.42	0.48	12	0.75	2646.00	226492.00	225816	20230726	-51.46	99600	20240531	10.04	140300	-21.88	20240102	99600	10.04	20240531	229500	-52.24	20230726	99600	10.04	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
38	20240624	120742	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109100	-5000	5	-4.38	71084004000	641820	20.12	113500	113800	109100	148300	79900	114100	110749.09	22.06	0	-21198	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	104448	41.23	0.48	12	0.67	2646.00	226492.00	225816	20230726	-51.69	99600	20240531	9.54	140300	-22.24	20240102	99600	9.54	20240531	229500	-52.46	20230726	99600	9.54	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
39	20240624	110744	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109700	-4400	5	-3.86	59271766100	533806	16.74	113500	113800	109600	148300	79900	114100	111030.96	22.06	0	-6918	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	105022	41.46	0.48	12	0.56	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
40	20240624	100742	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110600	-3500	5	-3.07	44934785100	403679	12.66	113500	113800	109800	148300	79900	114100	111306.91	22.06	0	12239	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	105884	41.80	0.49	12	0.42	2646.00	226492.00	225816	20230726	-51.02	99600	20240531	11.04	140300	-21.17	20240102	99600	11.04	20240531	229500	-51.81	20230726	99600	11.04	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
41	20240624	090742	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111200	-2900	5	-2.54	14860851300	132380	4.15	113500	113800	110800	148300	79900	114100	112246.39	22.06	0	5815	129900	122000	117200	109300	104500	119600	106900	5033	34200	5000	82150	100	1	95735590	106458	42.03	0.49	12	0.14	2646.00	226492.00	225816	20230726	-50.76	99600	20240531	11.65	140300	-20.74	20240102	99600	11.65	20240531	229500	-51.55	20230726	99600	11.65	20240531	1.22	N	096770	5000	5032 억	21123015	N	N	5803	N	N
42	20240621	160717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114100	-6900	5	-5.70	368579821300	3151887	36.91	124800	125100	112400	157300	84700	121000	116942.58	22.63	0	-416376	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	109234	43.12	0.50	12	3.29	2646.00	226492.00	225816	20230726	-49.47	99600	20240531	14.56	140300	-18.67	20240102	99600	14.56	20240531	229500	-50.28	20230726	99600	14.56	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	5803	N	N
43	20240621	150717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115000	-6000	5	-4.96	353386479200	3019014	35.36	124800	125100	112400	157300	84700	121000	117053.49	22.63	0	-445581	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	110096	43.46	0.51	12	3.15	2646.00	226492.00	225816	20230726	-49.07	99600	20240531	15.46	140300	-18.03	20240102	99600	15.46	20240531	229500	-49.89	20230726	99600	15.46	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
44	20240621	140717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114500	-6500	5	-5.37	288506456300	2458921	28.80	124800	125100	112400	157300	84700	121000	117330.38	22.63	0	-433503	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	109617	43.27	0.51	12	2.57	2646.00	226492.00	225816	20230726	-49.30	99600	20240531	14.96	140300	-18.39	20240102	99600	14.96	20240531	229500	-50.11	20230726	99600	14.96	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
45	20240621	130719	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113500	-7500	5	-6.20	263340290200	2237588	26.21	124800	125100	112400	157300	84700	121000	117689.23	22.63	0	-406860	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	108660	42.89	0.50	12	2.34	2646.00	226492.00	225816	20230726	-49.74	99600	20240531	13.96	140300	-19.10	20240102	99600	13.96	20240531	229500	-50.54	20230726	99600	13.96	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
46	20240621	120721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	113400	-7600	5	-6.28	243903207700	2065388	24.19	124800	125100	113100	157300	84700	121000	118090.62	22.63	0	-374486	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	108564	42.86	0.50	12	2.16	2646.00	226492.00	225816	20230726	-49.78	99600	20240531	13.86	140300	-19.17	20240102	99600	13.86	20240531	229500	-50.59	20230726	99600	13.86	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
47	20240621	110717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114300	-6700	5	-5.54	218348675600	1840730	21.56	124800	125100	113600	157300	84700	121000	118620.58	22.63	0	-348228	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	109426	43.20	0.50	12	1.92	2646.00	226492.00	225816	20230726	-49.38	99600	20240531	14.76	140300	-18.53	20240102	99600	14.76	20240531	229500	-50.20	20230726	99600	14.76	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
48	20240621	100715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	115200	-5800	5	-4.79	194964724800	1637386	19.18	124800	125100	113600	157300	84700	121000	119070.61	22.63	0	-311145	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	110287	43.54	0.51	12	1.71	2646.00	226492.00	225816	20230726	-48.99	99600	20240531	15.66	140300	-17.89	20240102	99600	15.66	20240531	229500	-49.80	20230726	99600	15.66	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
49	20240621	090720	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120700	-300	5	-0.25	67283490500	546645	6.40	124800	125100	120100	157300	84700	121000	123084.77	22.63	0	-132414	133200	127100	119900	113800	106600	130150	116850	5033	36300	5000	87120	100	1	95735590	115553	45.62	0.53	12	0.57	2646.00	226492.00	225816	20230726	-46.55	99600	20240531	21.18	140300	-13.97	20240102	99600	21.18	20240531	229500	-47.41	20230726	99600	21.18	20240531	1.25	N	096770	5000	5032 억	21663642	N	N	6523	N	N
50	20240620	160714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121000	16300	2	15.57	1017664210400	8407653	2045.68	113100	126000	112700	136100	73300	104700	121040.29	22.54	0	221986	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	115840	45.73	0.53	12	8.78	2646.00	226492.00	225816	20230726	-46.42	99600	20240531	21.49	140300	-13.76	20240102	99600	21.49	20240531	229500	-47.28	20230726	99600	21.49	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	6523	N	N
51	20240620	150715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121500	16800	2	16.05	990086888600	8179322	1990.12	113100	126000	112700	136100	73300	104700	121047.60	22.54	0	200970	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	116319	45.92	0.54	12	8.54	2646.00	226492.00	225816	20230726	-46.20	99600	20240531	21.99	140300	-13.40	20240102	99600	21.99	20240531	229500	-47.06	20230726	99600	21.99	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
52	20240620	140716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122700	18000	2	17.19	919427659100	7602184	1849.70	113100	126000	112700	136100	73300	104700	120942.62	22.54	0	173409	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	117468	46.37	0.54	12	7.94	2646.00	226492.00	225816	20230726	-45.66	99600	20240531	23.19	140300	-12.54	20240102	99600	23.19	20240531	229500	-46.54	20230726	99600	23.19	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
53	20240620	130715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119500	14800	2	14.14	858636663900	7098154	1727.06	113100	126000	112700	136100	73300	104700	120966.25	22.54	0	162121	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	114404	45.16	0.53	12	7.41	2646.00	226492.00	225816	20230726	-47.08	99600	20240531	19.98	140300	-14.83	20240102	99600	19.98	20240531	229500	-47.93	20230726	99600	19.98	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
54	20240620	120715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	16600	2	15.85	794748782100	6573462	1599.40	113100	126000	112700	136100	73300	104700	120902.68	22.54	0	231210	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	116127	45.84	0.54	12	6.87	2646.00	226492.00	225816	20230726	-46.28	99600	20240531	21.79	140300	-13.54	20240102	99600	21.79	20240531	229500	-47.15	20230726	99600	21.79	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
55	20240620	110717	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122000	17300	2	16.52	736626763600	6097771	1483.66	113100	126000	112700	136100	73300	104700	120802.69	22.54	0	210537	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	116797	46.11	0.54	12	6.37	2646.00	226492.00	225816	20230726	-45.97	99600	20240531	22.49	140300	-13.04	20240102	99600	22.49	20240531	229500	-46.84	20230726	99600	22.49	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
56	20240620	100715	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120100	15400	2	14.71	569679526200	4724126	1149.43	113100	126000	112700	136100	73300	104700	120589.48	22.54	0	109779	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	114978	45.39	0.53	12	4.93	2646.00	226492.00	225816	20230726	-46.82	99600	20240531	20.58	140300	-14.40	20240102	99600	20.58	20240531	229500	-47.67	20230726	99600	20.58	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
57	20240620	090723	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	117100	12400	2	11.84	114606783400	980745	238.63	113100	121500	112700	136100	73300	104700	116857.16	22.54	0	-2268	106500	105600	104100	103200	101700	106050	103650	5033	31400	5000	75380	100	1	95735590	112106	44.26	0.52	12	1.02	2646.00	226492.00	225816	20230726	-48.14	99600	20240531	17.57	140300	-16.54	20240102	99600	17.57	20240531	229500	-48.98	20230726	99600	17.57	20240531	1.23	N	096770	5000	5032 억	21583348	N	N	8543	N	N
58	20240619	160713	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	1600	2	1.55	42253323800	406603	56.62	103600	105000	102600	134000	72200	103100	103917.23	22.47	0	43536	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	100235	39.57	0.46	12	0.42	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	8433	N	N
59	20240619	150711	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	1200	2	1.16	37190122300	358203	49.88	103600	105000	102600	134000	72200	103100	103824.21	22.47	0	32973	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	99852	39.42	0.46	12	0.37	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
60	20240619	140718	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104200	1100	2	1.07	32417139400	312368	43.50	103600	105000	102600	134000	72200	103100	103778.74	22.47	0	21741	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	99756	39.38	0.46	12	0.33	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	229500	-54.60	20230726	99600	4.62	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
61	20240619	130709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	1200	2	1.16	26529527500	256069	35.66	103600	105000	102600	134000	72200	103100	103603.10	22.47	0	7884	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	99852	39.42	0.46	12	0.27	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
62	20240619	120712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103900	800	2	0.78	21106109800	203895	28.39	103600	105000	102600	134000	72200	103100	103514.66	22.47	0	-6803	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	99469	39.27	0.46	12	0.21	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	229500	-54.73	20230726	99600	4.32	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
63	20240619	110712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102900	-200	5	-0.19	15744637400	151833	21.14	103600	105000	102700	134000	72200	103100	103697.18	22.47	0	-2215	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	98512	38.89	0.45	12	0.16	2646.00	226492.00	225816	20230726	-54.43	99600	20240531	3.31	140300	-26.66	20240102	99600	3.31	20240531	229500	-55.16	20230726	99600	3.31	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
64	20240619	100714	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	700	2	0.68	9816251900	94346	13.14	103600	105000	103400	134000	72200	103100	104045.52	22.47	0	6562	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	99374	39.23	0.46	12	0.10	2646.00	226492.00	225816	20230726	-54.03	99600	20240531	4.22	140300	-26.02	20240102	99600	4.22	20240531	229500	-54.77	20230726	99600	4.22	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
65	20240619	090721	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	1600	2	1.55	3495019000	33506	4.67	103600	105000	103600	134000	72200	103100	104311.26	22.47	0	8104	113033	108066	105233	100266	97433	106650	98850	5033	30900	5000	74230	100	1	95735590	100235	39.57	0.46	12	0.03	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.19	N	096770	5000	5032 억	21516335	N	N	11276	N	N
66	20240618	160708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103100	-5700	5	-5.24	74853726000	713326	93.85	109800	110200	102400	141400	76200	108800	104940.38	22.64	0	-168360	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	98703	38.96	0.46	12	0.75	2646.00	226492.00	225816	20230726	-54.34	99600	20240531	3.51	140300	-26.51	20240102	99600	3.51	20240531	229500	-55.08	20230726	99600	3.51	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	11276	N	N
67	20240618	150707	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103100	-5700	5	-5.24	66084738800	628288	82.66	109800	110200	102400	141400	76200	108800	105182.23	22.64	0	-171865	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	98703	38.96	0.46	12	0.66	2646.00	226492.00	225816	20230726	-54.34	99600	20240531	3.51	140300	-26.51	20240102	99600	3.51	20240531	229500	-55.08	20230726	99600	3.51	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
68	20240618	140708	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104600	-4200	5	-3.86	44478007900	419225	55.15	109800	110200	104400	141400	76200	108800	106095.78	22.64	0	-98114	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	100139	39.53	0.46	12	0.44	2646.00	226492.00	225816	20230726	-53.68	99600	20240531	5.02	140300	-25.45	20240102	99600	5.02	20240531	229500	-54.42	20230726	99600	5.02	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
69	20240618	130712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104600	-4200	5	-3.86	39552089100	372155	48.96	109800	110200	104500	141400	76200	108800	106278.53	22.64	0	-84422	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	100139	39.53	0.46	12	0.39	2646.00	226492.00	225816	20230726	-53.68	99600	20240531	5.02	140300	-25.45	20240102	99600	5.02	20240531	229500	-54.42	20230726	99600	5.02	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
70	20240618	120712	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105100	-3700	5	-3.40	29025525600	271705	35.75	109800	110200	105000	141400	76200	108800	106827.34	22.64	0	-60057	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	100618	39.72	0.46	12	0.28	2646.00	226492.00	225816	20230726	-53.46	99600	20240531	5.52	140300	-25.09	20240102	99600	5.52	20240531	229500	-54.20	20230726	99600	5.52	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
71	20240618	110709	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105900	-2900	5	-2.67	22539462600	210120	27.64	109800	110200	105600	141400	76200	108800	107269.47	22.64	0	-43174	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	101384	40.02	0.47	12	0.22	2646.00	226492.00	225816	20230726	-53.10	99600	20240531	6.33	140300	-24.52	20240102	99600	6.33	20240531	229500	-53.86	20230726	99600	6.33	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
72	20240618	100710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107100	-1700	5	-1.56	14161169100	131332	17.28	109800	110200	106600	141400	76200	108800	107827.25	22.64	0	-23035	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	102533	40.48	0.47	12	0.14	2646.00	226492.00	225816	20230726	-52.57	99600	20240531	7.53	140300	-23.66	20240102	99600	7.53	20240531	229500	-53.33	20230726	99600	7.53	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
73	20240618	090716	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109500	700	2	0.64	2391839200	21874	2.88	109800	110200	108800	141400	76200	108800	109346.24	22.64	0	-4572	117400	113100	110500	106200	103600	111800	104900	5033	32600	5000	78330	100	1	95735590	104830	41.38	0.48	12	0.02	2646.00	226492.00	225816	20230726	-51.51	99600	20240531	9.94	140300	-21.95	20240102	99600	9.94	20240531	229500	-52.29	20230726	99600	9.94	20240531	1.17	N	096770	5000	5032 억	21675123	N	N	15485	N	N
74	20240617	160704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108800	-3100	5	-2.77	84003600200	757911	82.18	112100	114800	107900	145400	78400	111900	110837.95	22.80	0	-115564	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	104160	41.12	0.48	12	0.79	2646.00	226492.00	225816	20230726	-51.82	99600	20240531	9.24	140300	-22.45	20240102	99600	9.24	20240531	229500	-52.59	20230726	99600	9.24	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	15472	N	N
75	20240617	150710	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108400	-3500	5	-3.13	76180657100	685960	74.38	112100	114800	107900	145400	78400	111900	111056.62	22.80	0	-124595	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	103777	40.97	0.48	12	0.72	2646.00	226492.00	225816	20230726	-52.00	99600	20240531	8.84	140300	-22.74	20240102	99600	8.84	20240531	229500	-52.77	20230726	99600	8.84	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
76	20240617	140702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108500	-3400	5	-3.04	69174290700	621230	67.36	112100	114800	108300	145400	78400	111900	111350.26	22.80	0	-100003	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	103873	41.01	0.48	12	0.65	2646.00	226492.00	225816	20230726	-51.95	99600	20240531	8.94	140300	-22.67	20240102	99600	8.94	20240531	229500	-52.72	20230726	99600	8.94	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
77	20240617	130702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108600	-3300	5	-2.95	64150093700	574984	62.35	112100	114800	108300	145400	78400	111900	111568.31	22.80	0	-83173	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	103969	41.04	0.48	12	0.60	2646.00	226492.00	225816	20230726	-51.91	99600	20240531	9.04	140300	-22.59	20240102	99600	9.04	20240531	229500	-52.68	20230726	99600	9.04	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
78	20240617	120703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	110000	-1900	5	-1.70	54017446800	482075	52.27	112100	114800	109100	145400	78400	111900	112052.05	22.80	0	-45416	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	105309	41.57	0.49	12	0.50	2646.00	226492.00	225816	20230726	-51.29	99600	20240531	10.44	140300	-21.60	20240102	99600	10.44	20240531	229500	-52.07	20230726	99600	10.44	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
79	20240617	110656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111300	-600	5	-0.54	48113310500	428871	46.50	112100	114800	109100	145400	78400	111900	112186.18	22.80	0	-30787	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	106554	42.06	0.49	12	0.45	2646.00	226492.00	225816	20230726	-50.71	99600	20240531	11.75	140300	-20.67	20240102	99600	11.75	20240531	229500	-51.50	20230726	99600	11.75	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
80	20240617	100657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	114200	2300	2	2.06	31918849900	285699	30.98	112100	114700	109100	145400	78400	111900	111721.76	22.80	0	-23611	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	109330	43.16	0.50	12	0.30	2646.00	226492.00	225816	20230726	-49.43	99600	20240531	14.66	140300	-18.60	20240102	99600	14.66	20240531	229500	-50.24	20230726	99600	14.66	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
81	20240617	090703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109700	-2200	5	-1.97	7676587900	69211	7.50	112100	112400	109500	145400	78400	111900	110911.35	22.80	0	-4951	118766	115332	109866	106432	100966	117050	108150	5033	33500	5000	80560	100	1	95735590	105022	41.46	0.48	12	0.07	2646.00	226492.00	225816	20230726	-51.42	99600	20240531	10.14	140300	-21.81	20240102	99600	10.14	20240531	229500	-52.20	20230726	99600	10.14	20240531	1.18	N	096770	5000	5032 억	21831744	N	N	9863	N	N
82	20240614	160602	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111900	6800	2	6.47	99784284300	912693	174.01	104600	113300	104400	136600	73600	105100	109303.83	22.80	0	15002	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	107128	42.29	0.49	12	0.95	2646.00	226492.00	225816	20230726	-50.45	99600	20240531	12.35	140300	-20.24	20240102	99600	12.35	20240531	229500	-51.24	20230726	99600	12.35	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	9863	N	N
83	20240614	150604	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	111800	6700	2	6.37	81150547000	745991	142.23	104600	113300	104400	136600	73600	105100	108783.49	22.80	0	-1503	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	107032	42.25	0.49	12	0.78	2646.00	226492.00	225816	20230726	-50.49	99600	20240531	12.25	140300	-20.31	20240102	99600	12.25	20240531	229500	-51.29	20230726	99600	12.25	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
84	20240614	140603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109300	4200	2	4.00	44680112600	417545	79.61	104600	109300	104400	136600	73600	105100	107007.88	22.80	0	-20243	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	104639	41.31	0.48	12	0.44	2646.00	226492.00	225816	20230726	-51.60	99600	20240531	9.74	140300	-22.10	20240102	99600	9.74	20240531	229500	-52.37	20230726	99600	9.74	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
85	20240614	130603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108600	3500	2	3.33	32143961400	301934	57.57	104600	108900	104400	136600	73600	105100	106461.39	22.80	0	-13715	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	103969	41.04	0.48	12	0.32	2646.00	226492.00	225816	20230726	-51.91	99600	20240531	9.04	140300	-22.59	20240102	99600	9.04	20240531	229500	-52.68	20230726	99600	9.04	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
86	20240614	120608	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106600	1500	2	1.43	18613912200	176387	33.63	104600	106800	104400	136600	73600	105100	105529.45	22.80	0	-17003	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	102054	40.29	0.47	12	0.18	2646.00	226492.00	225816	20230726	-52.79	99600	20240531	7.03	140300	-24.02	20240102	99600	7.03	20240531	229500	-53.55	20230726	99600	7.03	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
87	20240614	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105700	600	2	0.57	12734457500	120989	23.07	104600	106000	104400	136600	73600	105100	105253.35	22.80	0	-17934	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	101193	39.95	0.47	12	0.13	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
88	20240614	100648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105500	400	2	0.38	6736280700	64121	12.23	104600	105700	104400	136600	73600	105100	105055.59	22.80	0	-17246	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	101001	39.87	0.47	12	0.07	2646.00	226492.00	225816	20230726	-53.28	99600	20240531	5.92	140300	-24.80	20240102	99600	5.92	20240531	229500	-54.03	20230726	99600	5.92	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
89	20240614	090653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	-300	5	-0.29	1847734900	17602	3.36	104600	105700	104400	136600	73600	105100	104971.11	22.80	0	-5834	108366	106732	104766	103132	101166	105750	102150	5033	31500	5000	75670	100	1	95735590	100331	39.61	0.46	12	0.02	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.18	N	096770	5000	5032 억	21829750	N	N	2813	N	N
90	20240613	160643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105100	900	2	0.86	54598353900	520934	138.47	105200	106400	102800	135400	73000	104200	104807.97	22.85	0	-1759	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	100618	39.72	0.46	12	0.54	2646.00	226492.00	225816	20230726	-53.46	99600	20240531	5.52	140300	-25.09	20240102	99600	5.52	20240531	229500	-54.20	20230726	99600	5.52	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2754	N	N
91	20240613	150655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105900	1700	2	1.63	40002142600	382144	101.58	105200	106400	102800	135400	73000	104200	104678.19	22.85	0	-44881	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	101384	40.02	0.47	12	0.40	2646.00	226492.00	225816	20230726	-53.10	99600	20240531	6.33	140300	-24.52	20240102	99600	6.33	20240531	229500	-53.86	20230726	99600	6.33	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
92	20240613	140648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105500	1300	2	1.25	30397392900	291401	77.46	105200	106000	102800	135400	73000	104200	104314.65	22.85	0	-45257	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	101001	39.87	0.47	12	0.30	2646.00	226492.00	225816	20230726	-53.28	99600	20240531	5.92	140300	-24.80	20240102	99600	5.92	20240531	229500	-54.03	20230726	99600	5.92	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
93	20240613	130648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104200	0	3	0.00	22645480400	217493	57.81	105200	106000	102800	135400	73000	104200	104120.50	22.85	0	-41396	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	99756	39.38	0.46	12	0.23	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	229500	-54.60	20230726	99600	4.62	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
94	20240613	120650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103400	-800	5	-0.77	18693502500	179489	47.71	105200	106000	102800	135400	73000	104200	104148.46	22.85	0	-35036	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	98991	39.08	0.46	12	0.19	2646.00	226492.00	225816	20230726	-54.21	99600	20240531	3.82	140300	-26.30	20240102	99600	3.82	20240531	229500	-54.95	20230726	99600	3.82	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
95	20240613	110644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103500	-700	5	-0.67	13644984700	130600	34.72	105200	106000	103500	135400	73000	104200	104479.21	22.85	0	-8253	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	99086	39.12	0.46	12	0.14	2646.00	226492.00	225816	20230726	-54.17	99600	20240531	3.92	140300	-26.23	20240102	99600	3.92	20240531	229500	-54.90	20230726	99600	3.92	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
96	20240613	100643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	500	2	0.48	8749113500	83564	22.21	105200	106000	104100	135400	73000	104200	104699.57	22.85	0	-578	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	100235	39.57	0.46	12	0.09	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
97	20240613	090652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104600	400	2	0.38	2868571900	27268	7.25	105200	106000	104600	135400	73000	104200	105199.28	22.85	0	370	108266	106232	104766	102732	101266	107250	103750	5033	31200	5000	75020	100	1	95735590	100139	39.53	0.46	12	0.03	2646.00	226492.00	225816	20230726	-53.68	99600	20240531	5.02	140300	-25.45	20240102	99600	5.02	20240531	229500	-54.42	20230726	99600	5.02	20240531	1.20	N	096770	5000	5032 억	21872495	N	N	2191	N	N
98	20240612	160638	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104200	600	2	0.58	39267655700	374290	84.96	103600	106800	103300	134600	72600	103600	104913.84	22.89	0	-48293	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	99756	39.38	0.46	12	0.39	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	229500	-54.60	20230726	99600	4.62	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	2119	N	N
99	20240612	150648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104000	400	2	0.39	35830805900	341287	77.47	103600	106800	103300	134600	72600	103600	104987.56	22.89	0	-41042	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	99565	39.30	0.46	12	0.36	2646.00	226492.00	225816	20230726	-53.94	99600	20240531	4.42	140300	-25.87	20240102	99600	4.42	20240531	229500	-54.68	20230726	99600	4.42	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
100	20240612	140642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	700	2	0.68	30395777100	289082	65.62	103600	106800	103300	134600	72600	103600	105146.19	22.89	0	-22974	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	99852	39.42	0.46	12	0.30	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
101	20240612	130643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	1200	2	1.16	27216770200	258636	58.71	103600	106800	103300	134600	72600	103600	105232.33	22.89	0	-10355	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	100331	39.61	0.46	12	0.27	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
102	20240612	120640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	1200	2	1.16	25317397000	240516	54.60	103600	106800	103300	134600	72600	103600	105263.25	22.89	0	-3833	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	100331	39.61	0.46	12	0.25	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
103	20240612	110640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104600	1000	2	0.97	22023615700	209074	47.46	103600	106800	103300	134600	72600	103600	105339.35	22.89	0	7934	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	100139	39.53	0.46	12	0.22	2646.00	226492.00	225816	20230726	-53.68	99600	20240531	5.02	140300	-25.45	20240102	99600	5.02	20240531	229500	-54.42	20230726	99600	5.02	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
104	20240612	100642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105600	2000	2	1.93	17101281700	162251	36.83	103600	106800	103300	134600	72600	103600	105400.83	22.89	0	16412	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	101097	39.91	0.47	12	0.17	2646.00	226492.00	225816	20230726	-53.24	99600	20240531	6.02	140300	-24.73	20240102	99600	6.02	20240531	229500	-53.99	20230726	99600	6.02	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
105	20240612	090642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	1200	2	1.16	2270701000	21761	4.94	103600	105200	103300	134600	72600	103600	104349.34	22.89	0	-2234	107933	105766	103233	101066	98533	106850	102150	5033	31000	5000	74590	100	1	95735590	100331	39.61	0.46	12	0.02	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.18	N	096770	5000	5032 억	21918364	N	N	9119	N	N
106	20240610	160635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101300	-2500	5	-2.41	38888489600	382659	121.10	102800	102800	101100	134900	72700	103800	101626.58	22.94	0	-116161	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	96980	38.28	0.45	12	0.40	2646.00	226492.00	225816	20230726	-55.14	99600	20240531	1.71	140300	-27.80	20240102	99600	1.71	20240531	229500	-55.86	20230726	99600	1.71	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	3013	N	N
107	20240610	150642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101500	-2300	5	-2.22	34279716200	337198	106.72	102800	102800	101100	134900	72700	103800	101658.73	22.94	0	-91269	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97172	38.36	0.45	12	0.35	2646.00	226492.00	225816	20230726	-55.05	99600	20240531	1.91	140300	-27.66	20240102	99600	1.91	20240531	229500	-55.77	20230726	99600	1.91	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
108	20240610	140637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101900	-1900	5	-1.83	30054083400	295659	93.57	102800	102800	101100	134900	72700	103800	101649.15	22.94	0	-80061	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97555	38.51	0.45	12	0.31	2646.00	226492.00	225816	20230726	-54.87	99600	20240531	2.31	140300	-27.37	20240102	99600	2.31	20240531	229500	-55.60	20230726	99600	2.31	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
109	20240610	130636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	102100	-1700	5	-1.64	26311069000	259023	81.98	102800	102800	101100	134900	72700	103800	101575.73	22.94	0	-78697	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97746	38.59	0.45	12	0.27	2646.00	226492.00	225816	20230726	-54.79	99600	20240531	2.51	140300	-27.23	20240102	99600	2.51	20240531	229500	-55.51	20230726	99600	2.51	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
110	20240610	120637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101500	-2300	5	-2.22	22148813800	218127	69.03	102800	102800	101100	134900	72700	103800	101538.03	22.94	0	-77899	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97172	38.36	0.45	12	0.23	2646.00	226492.00	225816	20230726	-55.05	99600	20240531	1.91	140300	-27.66	20240102	99600	1.91	20240531	229500	-55.77	20230726	99600	1.91	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
111	20240610	110640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101700	-2100	5	-2.02	19194427500	189016	59.82	102800	102800	101100	134900	72700	103800	101545.91	22.94	0	-73972	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97363	38.44	0.45	12	0.20	2646.00	226492.00	225816	20230726	-54.96	99600	20240531	2.11	140300	-27.51	20240102	99600	2.11	20240531	229500	-55.69	20230726	99600	2.11	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
112	20240610	100636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101500	-2300	5	-2.22	13954902100	137374	43.48	102800	102800	101100	134900	72700	103800	101578.79	22.94	0	-61382	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97172	38.36	0.45	12	0.14	2646.00	226492.00	225816	20230726	-55.05	99600	20240531	1.91	140300	-27.66	20240102	99600	1.91	20240531	229500	-55.77	20230726	99600	1.91	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
113	20240610	090642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101700	-2100	5	-2.02	3514087600	34417	10.89	102800	102800	101500	134900	72700	103800	102089.43	22.94	0	-19496	106666	105232	104266	102832	101866	104750	102350	5033	31100	5000	74730	100	1	95735590	97363	38.44	0.45	12	0.04	2646.00	226492.00	225816	20230726	-54.96	99600	20240531	2.11	140300	-27.51	20240102	99600	2.11	20240531	229500	-55.69	20230726	99600	2.11	20240531	1.15	N	096770	5000	5032 억	21959544	N	N	5663	N	N
114	20240607	160658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	200	2	0.19	32518027900	312422	65.79	104700	105700	103300	134600	72600	103600	104086.25	22.93	0	-20981	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99374	39.23	0.46	12	0.33	2646.00	226492.00	225816	20230726	-54.03	99600	20240531	4.22	140300	-26.02	20240102	99600	4.22	20240531	229500	-54.77	20230726	99600	4.22	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	5657	N	N
115	20240607	150704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103900	300	2	0.29	27791141200	266902	56.20	104700	105700	103300	134600	72600	103600	104124.89	22.93	0	-31854	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99469	39.27	0.46	12	0.28	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	229500	-54.73	20230726	99600	4.32	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
116	20240607	140658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103900	300	2	0.29	22655066300	217522	45.80	104700	105700	103300	134600	72600	103600	104150.69	22.93	0	-30728	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99469	39.27	0.46	12	0.23	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	229500	-54.73	20230726	99600	4.32	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
117	20240607	130654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	200	2	0.19	18751618700	179842	37.87	104700	105700	103500	134600	72600	103600	104267.19	22.93	0	-25554	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99374	39.23	0.46	12	0.19	2646.00	226492.00	225816	20230726	-54.03	99600	20240531	4.22	140300	-26.02	20240102	99600	4.22	20240531	229500	-54.77	20230726	99600	4.22	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
118	20240607	120659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103800	200	2	0.19	16766920900	160737	33.85	104700	105700	103500	134600	72600	103600	104312.77	22.93	0	-22522	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99374	39.23	0.46	12	0.17	2646.00	226492.00	225816	20230726	-54.03	99600	20240531	4.22	140300	-26.02	20240102	99600	4.22	20240531	229500	-54.77	20230726	99600	4.22	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
119	20240607	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104000	400	2	0.39	13696736700	131214	27.63	104700	105700	103500	134600	72600	103600	104384.73	22.93	0	-23495	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99565	39.30	0.46	12	0.14	2646.00	226492.00	225816	20230726	-53.94	99600	20240531	4.42	140300	-25.87	20240102	99600	4.42	20240531	229500	-54.68	20230726	99600	4.42	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
120	20240607	100659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104400	800	2	0.77	9188061400	87808	18.49	104700	105700	103800	134600	72600	103600	104638.10	22.93	0	-10662	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	99948	39.46	0.46	12	0.09	2646.00	226492.00	225816	20230726	-53.77	99600	20240531	4.82	140300	-25.59	20240102	99600	4.82	20240531	229500	-54.51	20230726	99600	4.82	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
121	20240607	090657	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	1200	2	1.16	2509173900	23887	5.03	104700	105700	104400	134600	72600	103600	105043.55	22.93	0	2523	108400	106000	103700	101300	99000	107200	102500	5033	31000	5000	74590	100	1	95735590	100331	39.61	0.46	12	0.02	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.16	N	096770	5000	5032 억	21951710	N	N	7521	N	N
122	20240605	160656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103600	-700	5	-0.67	48613792300	468080	114.29	103100	106100	101400	135500	73100	104300	103858.88	22.93	0	-10598	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99182	39.15	0.46	12	0.49	2646.00	226492.00	225816	20230726	-54.12	99600	20240531	4.02	140300	-26.16	20240102	99600	4.02	20240531	229500	-54.86	20230726	99600	4.02	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	7521	N	N
123	20240605	150652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103900	-400	5	-0.38	44681968200	430213	105.04	103100	106100	101400	135500	73100	104300	103859.84	22.93	0	-11300	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99469	39.27	0.46	12	0.45	2646.00	226492.00	225816	20230726	-53.99	99600	20240531	4.32	140300	-25.94	20240102	99600	4.32	20240531	229500	-54.73	20230726	99600	4.32	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
124	20240605	140655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104400	100	2	0.10	41321397400	397944	97.16	103100	106100	101400	135500	73100	104300	103836.92	22.93	0	-13284	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99948	39.46	0.46	12	0.42	2646.00	226492.00	225816	20230726	-53.77	99600	20240531	4.82	140300	-25.59	20240102	99600	4.82	20240531	229500	-54.51	20230726	99600	4.82	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
125	20240605	130655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104000	-300	5	-0.29	36977256700	356067	86.94	103100	106100	101400	135500	73100	104300	103848.83	22.93	0	-13795	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99565	39.30	0.46	12	0.37	2646.00	226492.00	225816	20230726	-53.94	99600	20240531	4.42	140300	-25.87	20240102	99600	4.42	20240531	229500	-54.68	20230726	99600	4.42	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
126	20240605	120653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104200	-100	5	-0.10	33997407300	327411	79.94	103100	106100	101400	135500	73100	104300	103836.73	22.93	0	-13271	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99756	39.38	0.46	12	0.34	2646.00	226492.00	225816	20230726	-53.86	99600	20240531	4.62	140300	-25.73	20240102	99600	4.62	20240531	229500	-54.60	20230726	99600	4.62	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
127	20240605	110654	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105700	1400	2	1.34	28810440500	278005	67.88	103100	106100	101400	135500	73100	104300	103632.19	22.93	0	-17058	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	101193	39.95	0.47	12	0.29	2646.00	226492.00	225816	20230726	-53.19	99600	20240531	6.12	140300	-24.66	20240102	99600	6.12	20240531	229500	-53.94	20230726	99600	6.12	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
128	20240605	100655	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	0	3	0.00	18814942800	183150	44.72	103100	105400	101400	135500	73100	104300	102727.47	22.93	0	-38509	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	99852	39.42	0.46	12	0.19	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
129	20240605	090653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	101900	-2400	5	-2.30	5463712800	53177	12.98	103100	103800	101900	135500	73100	104300	102738.18	22.93	0	-20873	108900	106600	105300	103000	101700	105950	102350	5033	31200	5000	75090	100	1	95735590	97555	38.51	0.45	12	0.06	2646.00	226492.00	225816	20230726	-54.87	99600	20240531	2.31	140300	-27.37	20240102	99600	2.31	20240531	229500	-55.60	20230726	99600	2.31	20240531	1.17	N	096770	5000	5032 억	21952516	N	N	3051	N	N
130	20240604	160648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	-2000	5	-1.88	42347159000	402826	30.50	106300	107600	104000	138100	74500	106300	105127.44	22.96	0	-38179	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	99852	39.42	0.46	12	0.42	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	3051	N	N
131	20240604	150648	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	-1600	5	-1.51	39185811700	372511	28.20	106300	107600	104100	138100	74500	106300	105193.49	22.96	0	-37361	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	100235	39.57	0.46	12	0.39	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
132	20240604	140650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104800	-1500	5	-1.41	35346164100	335716	25.42	106300	107600	104200	138100	74500	106300	105285.69	22.96	0	-34429	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	100331	39.61	0.46	12	0.35	2646.00	226492.00	225816	20230726	-53.59	99600	20240531	5.22	140300	-25.30	20240102	99600	5.22	20240531	229500	-54.34	20230726	99600	5.22	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
133	20240604	130647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	105500	-800	5	-0.75	32051787300	304269	23.03	106300	107600	104200	138100	74500	106300	105340.07	22.96	0	-32053	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	101001	39.87	0.47	12	0.32	2646.00	226492.00	225816	20230726	-53.28	99600	20240531	5.92	140300	-24.80	20240102	99600	5.92	20240531	229500	-54.03	20230726	99600	5.92	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
134	20240604	120646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	-1600	5	-1.51	29757255500	282387	21.38	106300	107600	104200	138100	74500	106300	105377.34	22.96	0	-31252	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	100235	39.57	0.46	12	0.29	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
135	20240604	110643	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104300	-2000	5	-1.88	27360191300	259445	19.64	106300	107600	104200	138100	74500	106300	105456.38	22.96	0	-28839	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	99852	39.42	0.46	12	0.27	2646.00	226492.00	225816	20230726	-53.81	99600	20240531	4.72	140300	-25.66	20240102	99600	4.72	20240531	229500	-54.55	20230726	99600	4.72	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
136	20240604	100646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	104700	-1600	5	-1.51	21996911000	208108	15.75	106300	107600	104200	138100	74500	106300	105699.29	22.96	0	-26873	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	100235	39.57	0.46	12	0.22	2646.00	226492.00	225816	20230726	-53.63	99600	20240531	5.12	140300	-25.37	20240102	99600	5.12	20240531	229500	-54.38	20230726	99600	5.12	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
137	20240604	090646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106400	100	2	0.09	6326702800	59623	4.51	106300	107600	104900	138100	74500	106300	106111.56	22.96	0	-18072	117300	111800	106400	100900	95500	114550	103650	5033	31800	5000	76530	100	1	95735590	101863	40.21	0.47	12	0.06	2646.00	226492.00	225816	20230726	-52.88	99600	20240531	6.83	140300	-24.16	20240102	99600	6.83	20240531	229500	-53.64	20230726	99600	6.83	20240531	1.17	N	096770	5000	5032 억	21985120	N	N	4718	N	N
138	20240603	160639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106300	6300	2	6.30	141943025600	1312985	144.48	101000	111900	101000	130000	70000	100000	108107.86	22.84	0	131082	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	101767	40.17	0.47	12	1.37	2646.00	226492.00	225816	20230726	-52.93	99600	20240531	6.73	140300	-24.23	20240102	99600	6.73	20240531	229500	-53.68	20230726	99600	6.73	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	4718	N	N
139	20240603	150640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106700	6700	2	6.70	137923014500	1275213	140.33	101000	111900	101000	130000	70000	100000	108156.84	22.84	0	131394	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	102150	40.33	0.47	12	1.33	2646.00	226492.00	225816	20230726	-52.75	99600	20240531	7.13	140300	-23.95	20240102	99600	7.13	20240531	229500	-53.51	20230726	99600	7.13	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
140	20240603	140637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	107000	7000	2	7.00	131300175900	1213157	133.50	101000	111900	101000	130000	70000	100000	108230.16	22.84	0	127980	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	102437	40.44	0.47	12	1.27	2646.00	226492.00	225816	20230726	-52.62	99600	20240531	7.43	140300	-23.73	20240102	99600	7.43	20240531	229500	-53.38	20230726	99600	7.43	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
141	20240603	130639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108300	8300	2	8.30	123720469400	1142834	125.76	101000	111900	101000	130000	70000	100000	108257.60	22.84	0	132843	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	103682	40.93	0.48	12	1.19	2646.00	226492.00	225816	20230726	-52.04	99600	20240531	8.73	140300	-22.81	20240102	99600	8.73	20240531	229500	-52.81	20230726	99600	8.73	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
142	20240603	120639	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	108600	8600	2	8.60	111192327100	1026313	112.94	101000	111900	101000	130000	70000	100000	108341.54	22.84	0	134330	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	103969	41.04	0.48	12	1.07	2646.00	226492.00	225816	20230726	-51.91	99600	20240531	9.04	140300	-22.59	20240102	99600	9.04	20240531	229500	-52.68	20230726	99600	9.04	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
143	20240603	110634	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	109600	9600	2	9.60	78677691200	731485	80.49	101000	111900	101000	130000	70000	100000	107558.86	22.84	0	106678	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	104926	41.42	0.48	12	0.76	2646.00	226492.00	225816	20230726	-51.46	99600	20240531	10.04	140300	-21.88	20240102	99600	10.04	20240531	229500	-52.24	20230726	99600	10.04	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
144	20240603	100633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	106100	6100	2	6.10	26750677900	255386	28.10	101000	106600	101000	130000	70000	100000	104746.06	22.84	0	77767	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	101575	40.10	0.47	12	0.27	2646.00	226492.00	225816	20230726	-53.01	99600	20240531	6.53	140300	-24.38	20240102	99600	6.53	20240531	229500	-53.77	20230726	99600	6.53	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N
145	20240603	090631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	103100	3100	2	3.10	3748869500	36604	4.03	101000	103500	101000	130000	70000	100000	102416.94	22.84	0	9064	108133	104066	101833	97766	95533	102950	96650	5033	30000	5000	72000	100	1	95735590	98703	38.96	0.46	12	0.04	2646.00	226492.00	225816	20230726	-54.34	99600	20240531	3.51	140300	-26.51	20240102	99600	3.51	20240531	229500	-55.08	20230726	99600	3.51	20240531	1.18	N	096770	5000	5032 억	21862000	N	N	2976	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History